1580774400000|2020-02-04 00:00:00|10612.2|10606.2|10630.8|10624.8|10639.7|10633.7|10609.9|10603.9|0
1580778000000|2020-02-04 01:00:00|10629.9|10623.9|10669.1|10663.1|10672|10666|10628.3|10622.3|0
1580781600000|2020-02-04 02:00:00|10669.2|10663.2|10664|10658|10669.5|10663.5|10655.7|10649.7|0
1580785200000|2020-02-04 03:00:00|10663.9|10657.9|10682.8|10676.8|10692|10686|10655.9|10649.9|0
1580788800000|2020-02-04 04:00:00|10682.9|10676.9|10687.1|10681.1|10698.1|10692.1|10679.8|10673.8|0
1580792400000|2020-02-04 05:00:00|10687.2|10681.2|10696.1|10690.1|10702.4|10696.4|10686.9|10680.9|0
1580796000000|2020-02-04 06:00:00|10696.6|10690.6|10716.7|10710.7|10719.6|10713.6|10696|10690|0
1580799600000|2020-02-04 07:00:00|10708.2|10706.2|10695.2|10693.2|10714.2|10712.2|10689.2|10687.2|1665
1580803200000|2020-02-04 08:00:00|10692.7|10690.7|10743.6|10741.6|10751.7|10749.7|10689.7|10687.7|8394
1580806800000|2020-02-04 09:00:00|10743.1|10741.1|10746.1|10744.1|10747.6|10745.6|10728.6|10726.6|2787
1580810400000|2020-02-04 10:00:00|10746.6|10744.6|10743.1|10741.1|10748.6|10746.6|10731.6|10729.6|1972
1580814000000|2020-02-04 11:00:00|10743.6|10741.6|10747.6|10745.6|10758.6|10756.6|10736.6|10734.6|1534
1580817600000|2020-02-04 12:00:00|10747.1|10745.1|10765.6|10763.6|10767.1|10765.1|10742.6|10740.6|1632
1580821200000|2020-02-04 13:00:00|10766.1|10764.1|10775.6|10773.6|10775.6|10773.6|10750.6|10748.6|2229
1580824800000|2020-02-04 14:00:00|10774.6|10772.6|10785.6|10783.6|10800.6|10798.6|10760.6|10758.6|5475
1580828400000|2020-02-04 15:00:00|10787.6|10785.6|10788.4|10786.4|10796.9|10794.9|10779.9|10777.9|3960
1580832000000|2020-02-04 16:00:00|10788.9|10786.9|10800.9|10798.9|10811.9|10809.9|10784.9|10782.9|8064
1580835600000|2020-02-04 17:00:00|10801.4|10799.4|10803.4|10801.4|10809.9|10807.9|10797.9|10795.9|713
1580839200000|2020-02-04 18:00:00|10803.9|10801.9|10798.9|10796.9|10803.9|10801.9|10787.9|10785.9|255
1580842800000|2020-02-04 19:00:00|10799.4|10797.4|10804.9|10802.9|10808.9|10806.9|10792.4|10790.4|242
1580846400000|2020-02-04 20:00:00|10805.4|10803.4|10793.1|10787.1|10810.4|10808.4|10782.9|10780.9|318
1580850000000|2020-02-04 21:00:00|10793|10787|10805.8|10799.8|10813.2|10807.2|10784.2|10778.2|1
1580853600000|2020-02-04 22:00:00|10805.1|10799.1|10805.3|10799.3|10808.7|10802.7|10803.4|10797.4|0
1580857200000|2020-02-04 23:00:00|10805.2|10799.2|10783.4|10777.4|10807.5|10801.5|10782|10776|0
1580860800000|2020-02-05 00:00:00|10783.3|10777.3|10772.8|10766.8|10799.6|10793.6|10768.7|10762.7|0
1580864400000|2020-02-05 01:00:00|10773.2|10767.2|10788.2|10782.2|10788.4|10782.4|10758.3|10752.3|0
1580868000000|2020-02-05 02:00:00|10788.1|10782.1|10778.1|10772.1|10788.1|10782.1|10778.1|10772.1|0
1580871600000|2020-02-05 03:00:00|10778.2|10772.2|10782.1|10776.1|10785|10779|10771.2|10765.2|0
1580875200000|2020-02-05 04:00:00|10782|10776|10787.6|10781.6|10790.2|10784.2|10781.9|10775.9|0
1580878800000|2020-02-05 05:00:00|10787.7|10781.7|10768.1|10762.1|10790.2|10784.2|10762.1|10756.1|0
1580882400000|2020-02-05 06:00:00|10768|10762|10779|10773|10784.4|10778.4|10765.4|10759.4|0
1580886000000|2020-02-05 07:00:00|10774.9|10772.9|10765.9|10763.9|10782.9|10780.9|10764.4|10762.4|471
1580889600000|2020-02-05 08:00:00|10763.9|10761.9|10866.7|10864.7|10887.7|10885.7|10762.4|10760.4|9521
1580893200000|2020-02-05 09:00:00|10866.2|10864.2|10925.2|10923.2|10936.7|10934.7|10858.7|10856.7|6747
1580896800000|2020-02-05 10:00:00|10924.7|10922.7|10934.7|10932.7|10936.7|10934.7|10905.7|10903.7|3889
1580900400000|2020-02-05 11:00:00|10934.2|10932.2|10930.7|10928.7|10957.7|10955.7|10921.7|10919.7|5120
1580904000000|2020-02-05 12:00:00|10931.2|10929.2|10952.9|10950.9|10954.9|10952.9|10927.2|10925.2|2794
1580907600000|2020-02-05 13:00:00|10953.4|10951.4|10995.4|10993.4|11004.4|11002.4|10951.9|10949.9|6293
1580911200000|2020-02-05 14:00:00|10994.9|10992.9|10991.4|10989.4|11009.4|11007.4|10971.4|10969.4|7108
1580914800000|2020-02-05 15:00:00|10989.9|10987.9|10990.1|10988.1|11003.4|11001.4|10965.1|10963.1|8168
1580918400000|2020-02-05 16:00:00|10989.6|10987.6|11002.1|11000.1|11004.1|11002.1|10973.1|10971.1|9873
1580922000000|2020-02-05 17:00:00|11001.6|10999.6|11009.1|11007.1|11013.1|11011.1|11000.1|10998.1|1001
1580925600000|2020-02-05 18:00:00|11008.6|11006.6|11006.1|11004.1|11010.1|11008.1|11000.1|10998.1|479
1580929200000|2020-02-05 19:00:00|11005.6|11003.6|11016.6|11014.6|11017.6|11015.6|10999.6|10997.6|80
1580932800000|2020-02-05 20:00:00|11017.1|11015.1|11019.6|11013.6|11023.6|11021.6|11011.6|11009.6|281
1580936400000|2020-02-05 21:00:00|11019.4|11013.4|11028|11022|11035.1|11029.1|11011.9|11005.9|0
1580940000000|2020-02-05 22:00:00|11027.5|11021.5|11030.5|11024.5|11030.7|11024.7|11026.6|11020.6|0
1580943600000|2020-02-05 23:00:00|11031.2|11025.2|11024.7|11018.7|11038.2|11032.2|11022.4|11016.4|0
1580947200000|2020-02-06 00:00:00|11024.5|11018.5|11013|11007|11029|11023|11009.5|11003.5|0
1580950800000|2020-02-06 01:00:00|11012.9|11006.9|11027.8|11021.8|11044.2|11038.2|11012.7|11006.7|0
1580954400000|2020-02-06 02:00:00|11027.9|11021.9|11044.9|11038.9|11044.9|11038.9|11027.8|11021.8|0
1580958000000|2020-02-06 03:00:00|11044.8|11038.8|11042.3|11036.3|11047.9|11041.9|11036.6|11030.6|0
1580961600000|2020-02-06 04:00:00|11042.2|11036.2|11076.4|11070.4|11076.4|11070.4|11036.8|11030.8|0
1580965200000|2020-02-06 05:00:00|11076.3|11070.3|11065.6|11059.6|11079.7|11073.7|11060.4|11054.4|0
1580968800000|2020-02-06 06:00:00|11065.5|11059.5|11068.9|11062.9|11081.3|11075.3|11062.8|11056.8|0
1580972400000|2020-02-06 07:00:00|11048.6|11046.6|11041.6|11039.6|11057.6|11055.6|11039.6|11037.6|1133
1580976000000|2020-02-06 08:00:00|11040.6|11038.6|11033.1|11031.1|11066.1|11064.1|11020.1|11018.1|6559
1580979600000|2020-02-06 09:00:00|11033.6|11031.6|11013.6|11011.6|11036.1|11034.1|10987.6|10985.6|5024
1580983200000|2020-02-06 10:00:00|11013.1|11011.1|11007.6|11005.6|11023.1|11021.1|11003.6|11001.6|2202
1580986800000|2020-02-06 11:00:00|11007.1|11005.1|11038.6|11036.6|11039.6|11037.6|11005.6|11003.6|2467
1580990400000|2020-02-06 12:00:00|11038.1|11036.1|11012.5|11010.5|11043.1|11041.1|11011.5|11009.5|1836
1580994000000|2020-02-06 13:00:00|11013|11011|11017|11015|11028.5|11026.5|11006|11004|2351
1580997600000|2020-02-06 14:00:00|11017.5|11015.5|11005|11003|11021|11019|10981|10979|4819
1581001200000|2020-02-06 15:00:00|11006|11004|11013.1|11011.1|11020.1|11018.1|10997.1|10995.1|5849
1581004800000|2020-02-06 16:00:00|11014.1|11012.1|11008.6|11006.6|11028.6|11026.6|11008.1|11006.1|8135
1581008400000|2020-02-06 17:00:00|11008.1|11006.1|11021.6|11019.6|11022.1|11020.1|11006.6|11004.6|377
1581012000000|2020-02-06 18:00:00|11021.1|11019.1|11019.1|11017.1|11027.1|11025.1|11011.6|11009.6|182
1581015600000|2020-02-06 19:00:00|11018.6|11016.6|11015.6|11013.6|11028.1|11026.1|11015.6|11013.6|182
1581019200000|2020-02-06 20:00:00|11016.1|11014.1|11024|11018|11025.1|11023.1|11009.6|11007.6|202
1581022800000|2020-02-06 21:00:00|11023.3|11017.3|11034.7|11028.7|11034.7|11028.7|11016.7|11010.7|1
1581026400000|2020-02-06 22:00:00|11034.6|11028.6|11035.4|11029.4|11038.4|11032.4|11033.4|11027.4|0
1581030000000|2020-02-06 23:00:00|11036|11030|11037.3|11031.3|11039.7|11033.7|11032.1|11026.1|0
1581033600000|2020-02-07 00:00:00|11037.4|11031.4|11000.6|10994.6|11039.6|11033.6|10989.4|10983.4|0
1581037200000|2020-02-07 01:00:00|11001.5|10995.5|11001|10995|11012.1|11006.1|10989.3|10983.3|0
1581040800000|2020-02-07 02:00:00|11001.9|10995.9|11000.8|10994.8|11014.7|11008.7|10998.2|10992.2|0
1581044400000|2020-02-07 03:00:00|11000.9|10994.9|11006.5|11000.5|11006.5|11000.5|10999.5|10993.5|0
1581048000000|2020-02-07 04:00:00|11007.4|11001.4|11003.5|10997.5|11009|11003|11000.9|10994.9|0
1581051600000|2020-02-07 05:00:00|11003.4|10997.4|11000.9|10994.9|11006.1|11000.1|10997.6|10991.6|0
1581055200000|2020-02-07 06:00:00|11000.8|10994.8|11025|11019|11028|11022|10995.5|10989.5|0
1581058800000|2020-02-07 07:00:00|11027.6|11025.6|10999.6|10997.6|11027.6|11025.6|10991.6|10989.6|715
1581062400000|2020-02-07 08:00:00|11003.6|11001.6|10986.5|10984.5|11004.1|11002.1|10975.1|10973.1|5093
1581066000000|2020-02-07 09:00:00|10987|10985|10974.5|10972.5|10991|10989|10965|10963|2302
1581069600000|2020-02-07 10:00:00|10973.5|10971.5|10964.5|10962.5|10979.5|10977.5|10959.5|10957.5|2207
1581073200000|2020-02-07 11:00:00|10964|10962|10993.5|10991.5|11000.5|10998.5|10957.5|10955.5|2038
1581076800000|2020-02-07 12:00:00|10993|10991|10990.6|10988.6|10996.5|10994.5|10979.5|10977.5|1158
1581080400000|2020-02-07 13:00:00|10990.1|10988.1|10993.1|10991.1|11008.1|11006.1|10974.1|10972.1|3816
1581084000000|2020-02-07 14:00:00|10993.6|10991.6|10978.1|10976.1|11000.6|10998.6|10972.1|10970.1|6624
1581087600000|2020-02-07 15:00:00|10979.1|10977.1|10990.4|10988.4|10996.4|10994.4|10968.1|10966.1|4580
1581091200000|2020-02-07 16:00:00|10990.9|10988.9|11007.4|11005.4|11008.4|11006.4|10980.4|10978.4|7587
1581094800000|2020-02-07 17:00:00|11006.9|11004.9|11007.9|11005.9|11014.4|11012.4|11001.9|10999.9|501
1581098400000|2020-02-07 18:00:00|11007.4|11005.4|10990.9|10988.9|11008.9|11006.9|10990.4|10988.4|247
1581102000000|2020-02-07 19:00:00|10990.4|10988.4|10988.9|10986.9|10991.4|10989.4|10969.4|10967.4|278
1581105600000|2020-02-07 20:00:00|10989.4|10987.4|10994.2|10988.2|10995.4|10993.4|10984.4|10982.4|223
1581109200000|2020-02-07 21:00:00|10994.3|10988.3|10982.8|10976.8|10996.7|10990.7|10981.5|10975.5|0
1581289200000|2020-02-09 23:00:00|10988.3|10982.3|10948.1|10942.1|11000.7|10994.7|10925.1|10919.1|0
1581292800000|2020-02-10 00:00:00|10948.2|10942.2|10966.1|10960.1|10971.7|10965.7|10948.1|10942.1|0
1581296400000|2020-02-10 01:00:00|10966.2|10960.2|10996|10990|11007|11001|10960.1|10954.1|0
1581300000000|2020-02-10 02:00:00|10996.1|10990.1|11015.7|11009.7|11024|11018|10993.4|10987.4|0
1581303600000|2020-02-10 03:00:00|11015.8|11009.8|11002|10996|11018.7|11012.7|11002|10996|0
1581307200000|2020-02-10 04:00:00|11002.1|10996.1|10988.8|10982.8|11004.9|10998.9|10988.5|10982.5|0
1581310800000|2020-02-10 05:00:00|10988.9|10982.9|11002.2|10996.2|11005|10999|10988.7|10982.7|0
1581314400000|2020-02-10 06:00:00|11002.1|10996.1|11012.9|11006.9|11013|11007|10994.1|10988.1|0
1581318000000|2020-02-10 07:00:00|11004.9|11002.9|10989.9|10987.9|11010.9|11008.9|10987.9|10985.9|658
1581321600000|2020-02-10 08:00:00|10993.9|10991.9|10984.4|10982.4|11007.4|11005.4|10962.9|10960.9|3964
1581325200000|2020-02-10 09:00:00|10984.9|10982.9|10993.9|10991.9|11009.9|11007.9|10983.9|10981.9|2015
1581328800000|2020-02-10 10:00:00|10994.4|10992.4|11009.4|11007.4|11017.9|11015.9|10986.9|10984.9|2674
1581332400000|2020-02-10 11:00:00|11010.4|11008.4|11018.9|11016.9|11021.9|11019.9|11008.4|11006.4|2072
1581336000000|2020-02-10 12:00:00|11019.4|11017.4|11012.7|11010.7|11023.7|11021.7|11007.9|11005.9|1420
1581339600000|2020-02-10 13:00:00|11013.2|11011.2|11006.2|11004.2|11017.2|11015.2|10993.2|10991.2|2020
1581343200000|2020-02-10 14:00:00|11005.7|11003.7|11020.2|11018.2|11020.2|11018.2|10991.2|10989.2|4456
1581346800000|2020-02-10 15:00:00|11019.2|11017.2|11027.3|11025.3|11038.3|11036.3|11017.7|11015.7|4202
1581350400000|2020-02-10 16:00:00|11027.8|11025.8|11036.3|11034.3|11047.3|11045.3|11027.3|11025.3|4454
1581354000000|2020-02-10 17:00:00|11035.8|11033.8|11026.8|11024.8|11038.8|11036.8|11022.8|11020.8|1299
1581357600000|2020-02-10 18:00:00|11027.3|11025.3|11037.8|11035.8|11040.3|11038.3|11026.3|11024.3|118
1581361200000|2020-02-10 19:00:00|11037.3|11035.3|11048.8|11046.8|11048.8|11046.8|11031.8|11029.8|63
1581364800000|2020-02-10 20:00:00|11048.3|11046.3|11067.9|11061.9|11070.3|11064.8|11046.3|11044.3|247
1581368400000|2020-02-10 21:00:00|11068|11062|11075.5|11069.5|11077.3|11071.3|11066.5|11060.5|1
1581372000000|2020-02-10 22:00:00|11075.3|11069.3|11072.2|11066.2|11075.3|11069.3|11071.8|11065.8|0
1581375600000|2020-02-10 23:00:00|11071.8|11065.8|11070.1|11064.1|11074.4|11068.4|11065.4|11059.4|0
1581379200000|2020-02-11 00:00:00|11070.3|11064.3|11091.6|11085.6|11094.9|11088.9|11064.5|11058.5|0
1581382800000|2020-02-11 01:00:00|11091.5|11085.5|11111.6|11105.6|11111.9|11105.9|11089.2|11083.2|0
1581386400000|2020-02-11 02:00:00|11111.2|11105.2|11115.4|11109.4|11123.1|11117.1|11109|11103|0
1581390000000|2020-02-11 03:00:00|11115.3|11109.3|11115.5|11109.5|11118.2|11112.2|11110.1|11104.1|0
1581393600000|2020-02-11 04:00:00|11115.4|11109.4|11112.4|11106.4|11115.4|11109.4|11109.8|11103.8|0
1581397200000|2020-02-11 05:00:00|11112.3|11106.3|11115.7|11109.7|11118.3|11112.3|11107|11101|0
1581400800000|2020-02-11 06:00:00|11116.1|11110.1|11102.6|11096.6|11119|11113|11100.2|11094.2|0
1581404400000|2020-02-11 07:00:00|11108.3|11106.3|11083.3|11081.3|11108.3|11106.3|11083.3|11081.3|725
1581408000000|2020-02-11 08:00:00|11082.3|11080.3|11087.1|11085.1|11109.3|11107.3|11077.3|11075.3|6228
1581411600000|2020-02-11 09:00:00|11086.1|11084.1|11074.1|11072.1|11090.1|11088.1|11071.1|11069.1|2763
1581415200000|2020-02-11 10:00:00|11075.1|11073.1|11097.6|11095.6|11098.1|11096.1|11073.1|11071.1|2071
1581418800000|2020-02-11 11:00:00|11098.1|11096.1|11084.6|11082.6|11099.6|11097.6|11084.1|11082.1|1591
1581422400000|2020-02-11 12:00:00|11084.1|11082.1|11083.1|11081.1|11087.1|11085.1|11074.6|11072.6|1789
1581426000000|2020-02-11 13:00:00|11083.6|11081.6|11094.1|11092.1|11096.6|11094.6|11079.6|11077.6|2295
1581429600000|2020-02-11 14:00:00|11093.6|11091.6|11101.1|11099.1|11109.1|11107.1|11085.1|11083.1|3688
1581433200000|2020-02-11 15:00:00|11101.6|11099.6|11103.6|11101.6|11115.6|11113.6|11100.6|11098.6|5076
1581436800000|2020-02-11 16:00:00|11104.6|11102.6|11095.1|11093.1|11107.6|11105.6|11079.1|11077.1|7341
1581440400000|2020-02-11 17:00:00|11095.6|11093.6|11092.1|11090.1|11098.6|11096.6|11086.6|11084.6|519
1581444000000|2020-02-11 18:00:00|11092.6|11090.6|11081.6|11079.6|11098.6|11096.6|11073.6|11071.6|257
1581447600000|2020-02-11 19:00:00|11081.1|11079.1|11069.1|11067.1|11081.6|11079.6|11065.6|11063.6|255
1581451200000|2020-02-11 20:00:00|11069.6|11067.6|11081.2|11075.2|11083.6|11080.1|11057.6|11055.6|356
1581454800000|2020-02-11 21:00:00|11083.6|11077.6|11089.2|11083.2|11091.2|11085.2|11082.2|11076.2|0
1581458400000|2020-02-11 22:00:00|11088.9|11082.9|11090.1|11084.1|11090.6|11084.6|11087.5|11081.5|0
1581462000000|2020-02-11 23:00:00|11091|11085|11094.3|11088.3|11099.5|11093.5|11090.4|11084.4|0
1581465600000|2020-02-12 00:00:00|11094.2|11088.2|11076.7|11070.7|11098.9|11092.9|11070.9|11064.9|0
1581469200000|2020-02-12 01:00:00|11077.6|11071.6|11084.6|11078.6|11089.8|11083.8|11076.3|11070.3|0
1581472800000|2020-02-12 02:00:00|11084.5|11078.5|11087|11081|11092.4|11086.4|11082|11076|0
1581476400000|2020-02-12 03:00:00|11087.4|11081.4|11094|11088|11097.9|11091.9|11086.9|11080.9|0
1581480000000|2020-02-12 04:00:00|11092.7|11086.7|11100.2|11094.2|11102.7|11096.7|11092.6|11086.6|0
1581483600000|2020-02-12 05:00:00|11100.1|11094.1|11113.1|11107.1|11115.8|11109.8|11100.1|11094.1|0
1581487200000|2020-02-12 06:00:00|11113.2|11107.2|11110.4|11104.4|11121.1|11115.1|11107.7|11101.7|0
1581490800000|2020-02-12 07:00:00|11108.6|11106.6|11086.1|11084.1|11113.6|11111.6|11085.1|11083.1|564
1581494400000|2020-02-12 08:00:00|11088.1|11086.1|11110.8|11108.8|11121.6|11119.6|11082.6|11080.6|4510
1581498000000|2020-02-12 09:00:00|11111.3|11109.3|11093.8|11091.8|11112.8|11110.8|11093.3|11091.3|2284
1581501600000|2020-02-12 10:00:00|11094.3|11092.3|11100.3|11098.3|11103.8|11101.8|11079.3|11077.3|1801
1581505200000|2020-02-12 11:00:00|11099.8|11097.8|11103.8|11101.8|11107.8|11105.8|11096.8|11094.8|1618
1581508800000|2020-02-12 12:00:00|11103.3|11101.3|11099.7|11097.7|11111.3|11109.3|11091.7|11089.7|1145
1581512400000|2020-02-12 13:00:00|11099.2|11097.2|11101.7|11099.7|11105.7|11103.7|11092.7|11090.7|1675
1581516000000|2020-02-12 14:00:00|11101.2|11099.2|11085.7|11083.7|11112.7|11110.7|11078.7|11076.7|4698
1581519600000|2020-02-12 15:00:00|11086.7|11084.7|11077.7|11075.7|11093.7|11091.7|11075.7|11073.7|4626
1581523200000|2020-02-12 16:00:00|11078.2|11076.2|11099.7|11097.7|11102.7|11100.7|11075.7|11073.7|6312
1581526800000|2020-02-12 17:00:00|11099.2|11097.2|11107.7|11105.7|11111.2|11109.2|11094.7|11092.7|331
1581530400000|2020-02-12 18:00:00|11108.2|11106.2|11134.7|11132.7|11135.7|11133.7|11108.2|11106.2|1979
1581534000000|2020-02-12 19:00:00|11133.7|11131.7|11139.2|11137.2|11147.7|11145.7|11132.2|11130.2|368
1581537600000|2020-02-12 20:00:00|11138.7|11136.7|11134.3|11128.3|11140.7|11138.7|11129.7|11127.7|574
1581541200000|2020-02-12 21:00:00|11134.4|11128.4|11140.2|11134.2|11144|11138|11132.7|11126.7|1
1581544800000|2020-02-12 22:00:00|11140.7|11134.7|11142.1|11136.1|11142.6|11136.6|11139.7|11133.7|0
1581548400000|2020-02-12 23:00:00|11142.5|11136.5|11105.3|11099.3|11149.2|11143.2|11092.5|11086.5|0
1581552000000|2020-02-13 00:00:00|11105.4|11099.4|11099.9|11093.9|11118.5|11112.5|11095.5|11089.5|0
1581555600000|2020-02-13 01:00:00|11099.8|11093.8|11109.1|11103.1|11120.3|11114.3|11098.4|11092.4|0
1581559200000|2020-02-13 02:00:00|11110|11104|11114|11108|11119.6|11113.6|11103.6|11097.6|0
1581562800000|2020-02-13 03:00:00|11113.9|11107.9|11106.1|11100.1|11119.3|11113.3|11106.1|11100.1|0
1581566400000|2020-02-13 04:00:00|11106.2|11100.2|11100.5|11094.5|11111.5|11105.5|11100.5|11094.5|0
1581570000000|2020-02-13 05:00:00|11100.6|11094.6|11106|11100|11108.6|11102.6|11098|11092|0
1581573600000|2020-02-13 06:00:00|11105.9|11099.9|11092.9|11086.9|11108.7|11102.7|11085.2|11079.2|0
1581577200000|2020-02-13 07:00:00|11093.7|11091.7|11066.7|11064.7|11096.2|11094.2|11066.2|11064.2|1771
1581580800000|2020-02-13 08:00:00|11069.7|11067.7|11055.2|11053.2|11083.7|11081.7|11048.7|11046.7|6963
1581584400000|2020-02-13 09:00:00|11054.7|11052.7|11043.2|11041.2|11069.2|11067.2|11036.2|11034.2|4785
1581588000000|2020-02-13 10:00:00|11042.2|11040.2|11040.2|11038.2|11048.2|11046.2|11006.7|11004.7|6279
1581591600000|2020-02-13 11:00:00|11041.2|11039.2|11055.2|11053.2|11056.7|11054.7|11023.2|11021.2|3622
1581595200000|2020-02-13 12:00:00|11056.2|11054.2|11061.8|11059.8|11062.3|11060.3|11046.2|11044.2|3584
1581598800000|2020-02-13 13:00:00|11061.3|11059.3|11072.3|11070.3|11077.8|11075.8|11053.3|11051.3|4463
1581602400000|2020-02-13 14:00:00|11073.3|11071.3|11057.8|11055.8|11081.3|11079.3|11054.3|11052.3|5938
1581606000000|2020-02-13 15:00:00|11058.3|11056.3|11073.7|11071.7|11077.7|11075.7|11041.3|11039.3|5956
1581609600000|2020-02-13 16:00:00|11074.2|11072.2|11096.7|11094.7|11111.7|11109.7|11071.7|11069.7|8034
1581613200000|2020-02-13 17:00:00|11095.7|11093.7|11094.7|11092.7|11107.7|11105.7|11094.7|11092.7|458
1581616800000|2020-02-13 18:00:00|11094.2|11092.2|11103.1|11101.1|11105.6|11103.6|11088.7|11086.7|125
1581620400000|2020-02-13 19:00:00|11102.6|11100.6|11107.1|11105.1|11110.6|11108.6|11097.1|11095.1|114
1581624000000|2020-02-13 20:00:00|11106.6|11104.6|11092.3|11086.3|11111.1|11109.1|11084.6|11082.6|263
1581627600000|2020-02-13 21:00:00|11092.4|11086.4|11106.4|11100.4|11107.2|11101.2|11092.4|11086.4|1
1581631200000|2020-02-13 22:00:00|11105.9|11099.9|11104|11098|11107.8|11101.8|11103.5|11097.5|0
1581634800000|2020-02-13 23:00:00|11104.3|11098.3|11090.5|11084.5|11105.3|11099.3|11084.5|11078.5|0
1581638400000|2020-02-14 00:00:00|11090.6|11084.6|11098|11092|11098.2|11092.2|11079.3|11073.3|0
1581642000000|2020-02-14 01:00:00|11098.1|11092.1|11106.5|11100.5|11109.1|11103.1|11089.9|11083.9|0
1581645600000|2020-02-14 02:00:00|11106.9|11100.9|11122.5|11116.5|11122.5|11116.5|11100.9|11094.9|0
1581649200000|2020-02-14 03:00:00|11122.4|11116.4|11110.1|11104.1|11131|11125|11110|11104|0
1581652800000|2020-02-14 04:00:00|11110|11104|11107.8|11101.8|11110.6|11104.6|11105|11099|0
1581656400000|2020-02-14 05:00:00|11107.7|11101.7|11107.5|11101.5|11113|11107|11102.3|11096.3|0
1581660000000|2020-02-14 06:00:00|11107.6|11101.6|11103.1|11097.1|11107.6|11101.6|11097.6|11091.6|0
1581663600000|2020-02-14 07:00:00|11098.6|11096.6|11112.6|11110.6|11119.1|11117.1|11096.1|11094.1|534
1581667200000|2020-02-14 08:00:00|11113.6|11111.6|11100.7|11098.7|11120.1|11118.1|11081.1|11079.1|4172
1581670800000|2020-02-14 09:00:00|11101.2|11099.2|11124.7|11122.7|11126.2|11124.2|11085.7|11083.7|3514
1581674400000|2020-02-14 10:00:00|11124.2|11122.2|11140.7|11138.7|11145.2|11143.2|11121.7|11119.7|2733
1581678000000|2020-02-14 11:00:00|11141.2|11139.2|11145.2|11143.2|11153.7|11151.7|11134.2|11132.2|1901
1581681600000|2020-02-14 12:00:00|11145.7|11143.7|11142.6|11140.6|11150.2|11148.2|11134.6|11132.6|1538
1581685200000|2020-02-14 13:00:00|11142.1|11140.1|11126.1|11124.1|11151.6|11149.6|11124.6|11122.6|3686
1581688800000|2020-02-14 14:00:00|11125.6|11123.6|11123.6|11121.6|11134.6|11132.6|11113.6|11111.6|3535
1581692400000|2020-02-14 15:00:00|11123.1|11121.1|11146|11144|11147|11145|11115|11113|4104
1581696000000|2020-02-14 16:00:00|11146.5|11144.5|11132|11130|11151|11149|11128.5|11126.5|7128
1581699600000|2020-02-14 17:00:00|11132.5|11130.5|11126.5|11124.5|11135|11133|11124|11122|386
1581703200000|2020-02-14 18:00:00|11126|11124|11116|11114|11132.5|11130.5|11115|11113|229
1581706800000|2020-02-14 19:00:00|11116.5|11114.5|11127.5|11125.5|11130|11128|11111|11109|149
1581710400000|2020-02-14 20:00:00|11128|11126|11149.6|11143.6|11149.6|11145.5|11121.5|11119.5|331
1581714000000|2020-02-14 21:00:00|11149.5|11143.5|11153.1|11147.1|11157.3|11151.3|11148|11142|0
1581894000000|2020-02-16 23:00:00|11173.1|11167.1|11174.3|11168.3|11178.9|11172.9|11170|11164|0
1581897600000|2020-02-17 00:00:00|11174.2|11168.2|11155.7|11149.7|11175|11169|11151.2|11145.2|0
1581901200000|2020-02-17 01:00:00|11155.8|11149.8|11179.5|11173.5|11184.8|11178.8|11153|11147|0
1581904800000|2020-02-17 02:00:00|11179|11173|11179.7|11173.7|11182.4|11176.4|11176.9|11170.9|0
1581908400000|2020-02-17 03:00:00|11179.5|11173.5|11177|11171|11182.2|11176.2|11174.2|11168.2|0
1581912000000|2020-02-17 04:00:00|11176.9|11170.9|11168.9|11162.9|11176.9|11170.9|11166.4|11160.4|0
1581915600000|2020-02-17 05:00:00|11168.8|11162.8|11174|11168|11179.5|11173.5|11168.8|11162.8|0
1581919200000|2020-02-17 06:00:00|11173.9|11167.9|11173.9|11167.9|11184.8|11178.8|11168.8|11162.8|0
1581922800000|2020-02-17 07:00:00|11160.5|11158.5|11157|11155|11166.5|11164.5|11152.5|11150.5|424
1581926400000|2020-02-17 08:00:00|11157.5|11155.5|11149.6|11147.6|11175.5|11173.5|11136.6|11134.6|4444
1581930000000|2020-02-17 09:00:00|11149.1|11147.1|11170.1|11168.1|11173.6|11171.6|11142.1|11140.1|1360
1581933600000|2020-02-17 10:00:00|11170.6|11168.6|11162.6|11160.6|11173.6|11171.6|11154.1|11152.1|5043
1581937200000|2020-02-17 11:00:00|11163.1|11161.1|11179.6|11177.6|11180.1|11178.1|11158.6|11156.6|1177
1581940800000|2020-02-17 12:00:00|11180.1|11178.1|11165.3|11163.3|11180.1|11178.1|11158.6|11156.6|1106
1581944400000|2020-02-17 13:00:00|11164.8|11162.8|11159.8|11157.8|11172.3|11170.3|11154.8|11152.8|1133
1581948000000|2020-02-17 14:00:00|11160.3|11158.3|11162.3|11160.3|11164.3|11162.3|11150.3|11148.3|1564
1581951600000|2020-02-17 15:00:00|11161.8|11159.8|11177.2|11175.2|11177.7|11175.7|11159.3|11157.3|1371
1581955200000|2020-02-17 16:00:00|11176.7|11174.7|11171.7|11169.7|11180.7|11178.7|11168.7|11166.7|3211
1581958800000|2020-02-17 17:00:00|11172.2|11170.2|11173.2|11171.2|11177.7|11175.7|11171.7|11169.7|421
1581962400000|2020-02-17 18:00:00|11172.7|11170.7|11173.7|11171.7|11175.7|11173.7|11171.7|11169.7|54
1581966000000|2020-02-17 19:00:00|11172.7|11170.7|11172.2|11170.2|11173.7|11171.7|11171.2|11169.2|31
1581969600000|2020-02-17 20:00:00|11171.7|11169.7|11175.2|11169.2|11175.2|11171.2|11169.2|11167.2|20
1581973200000|2020-02-17 21:00:00|11175.1|11169.1|11167.3|11161.3|11175.2|11169.2|11167.3|11161.3|1
1581976800000|2020-02-17 22:00:00|11166.1|11160.1|11155.8|11149.8|11166.1|11160.1|11155.8|11149.8|0
1581980400000|2020-02-17 23:00:00|11151.3|11145.3|11141.8|11135.8|11151.3|11145.3|11127.7|11121.7|0
1581984000000|2020-02-18 00:00:00|11141.9|11135.9|11137.8|11131.8|11150.9|11144.9|11136.5|11130.5|0
1581987600000|2020-02-18 01:00:00|11137.7|11131.7|11133.4|11127.4|11140.6|11134.6|11127.2|11121.2|0
1581991200000|2020-02-18 02:00:00|11133.3|11127.3|11119.6|11113.6|11141.1|11135.1|11116.7|11110.7|0
1581994800000|2020-02-18 03:00:00|11119.7|11113.7|11118.9|11112.9|11125.4|11119.4|11117.1|11111.1|0
1581998400000|2020-02-18 04:00:00|11119.3|11113.3|11128.4|11122.4|11128.5|11122.5|11117.3|11111.3|0
1582002000000|2020-02-18 05:00:00|11128.5|11122.5|11123.4|11117.4|11128.5|11122.5|11120.3|11114.3|0
1582005600000|2020-02-18 06:00:00|11123.5|11117.5|11122.9|11116.9|11128.5|11122.5|11117.8|11111.8|0
1582009200000|2020-02-18 07:00:00|11127.2|11125.2|11102.7|11100.7|11130.7|11128.7|11095.2|11093.2|1100
1582012800000|2020-02-18 08:00:00|11104.7|11102.7|11139.6|11137.6|11140.2|11138.2|11091.7|11089.7|5955
1582016400000|2020-02-18 09:00:00|11139.1|11137.1|11123.1|11121.1|11143.1|11141.1|11117.1|11115.1|2612
1582020000000|2020-02-18 10:00:00|11119.1|11117.1|11144.6|11142.6|11154.1|11152.1|11117.6|11115.6|2577
1582023600000|2020-02-18 11:00:00|11145.1|11143.1|11124.1|11122.1|11148.1|11146.1|11112.1|11110.1|1727
1582027200000|2020-02-18 12:00:00|11124.6|11122.6|11139.2|11137.2|11140.2|11138.2|11115.6|11113.6|1993
1582030800000|2020-02-18 13:00:00|11139.7|11137.7|11146.2|11144.2|11151.2|11149.2|11132.2|11130.2|5006
1582034400000|2020-02-18 14:00:00|11147.2|11145.2|11172.2|11170.2|11180.2|11178.2|11146.2|11144.2|4921
1582038000000|2020-02-18 15:00:00|11172.7|11170.7|11150.3|11148.3|11175.2|11173.2|11148.8|11146.8|5511
1582041600000|2020-02-18 16:00:00|11149.8|11147.8|11130.8|11128.8|11152.8|11150.8|11126.8|11124.8|8150
1582045200000|2020-02-18 17:00:00|11130.3|11128.3|11157.3|11155.3|11159.8|11157.8|11130.3|11128.3|513
1582048800000|2020-02-18 18:00:00|11157.8|11155.8|11160.8|11158.8|11165.8|11163.8|11155.8|11153.8|187
1582052400000|2020-02-18 19:00:00|11161.3|11159.3|11175.3|11173.3|11179.8|11177.8|11157.8|11155.8|240
1582056000000|2020-02-18 20:00:00|11175.8|11173.8|11174.8|11168.8|11179.8|11177.8|11160.8|11158.8|234
1582059600000|2020-02-18 21:00:00|11174.9|11168.9|11177|11171|11179.7|11173.7|11170.4|11164.4|0
1582063200000|2020-02-18 22:00:00|11177.5|11171.5|11180|11174|11180|11174|11176.3|11170.3|0
1582066800000|2020-02-18 23:00:00|11180.6|11174.6|11200|11194|11200|11194|11177|11171|0
1582070400000|2020-02-19 00:00:00|11200.1|11194.1|11197|11191|11204.6|11198.6|11194|11188|0
1582074000000|2020-02-19 01:00:00|11196.2|11190.2|11197.4|11191.4|11197.4|11191.4|11181.1|11175.1|0
1582077600000|2020-02-19 02:00:00|11197.2|11191.2|11200.4|11194.4|11211.1|11205.1|11197.1|11191.1|0
1582081200000|2020-02-19 03:00:00|11200.3|11194.3|11213.8|11207.8|11214.1|11208.1|11200.2|11194.2|0
1582084800000|2020-02-19 04:00:00|11213.9|11207.9|11208.7|11202.7|11217|11211|11208.6|11202.6|0
1582088400000|2020-02-19 05:00:00|11208.6|11202.6|11205.1|11199.1|11213.2|11207.2|11202.6|11196.6|0
1582092000000|2020-02-19 06:00:00|11205|11199|11196|11190|11205.2|11199.2|11194.7|11188.7|0
1582095600000|2020-02-19 07:00:00|11187.3|11185.3|11190.8|11188.8|11199.8|11197.8|11185.3|11183.3|767
1582099200000|2020-02-19 08:00:00|11191.8|11189.8|11221.1|11219.1|11221.1|11219.1|11174.8|11172.8|6056
1582102800000|2020-02-19 09:00:00|11221.6|11219.6|11222.1|11220.1|11240.1|11238.1|11213.1|11211.1|3869
1582106400000|2020-02-19 10:00:00|11223.1|11221.1|11235.1|11233.1|11238.6|11236.6|11215.1|11213.1|2337
1582110000000|2020-02-19 11:00:00|11235.6|11233.6|11234.1|11232.1|11238.6|11236.6|11229.1|11227.1|1565
1582113600000|2020-02-19 12:00:00|11234.6|11232.6|11225.5|11223.5|11235.1|11233.1|11219.1|11217.1|1413
1582117200000|2020-02-19 13:00:00|11226.5|11224.5|11226.5|11224.5|11237.5|11235.5|11222.5|11220.5|2648
1582120800000|2020-02-19 14:00:00|11226|11224|11251.5|11249.5|11256.5|11254.5|11225.5|11223.5|6184
1582124400000|2020-02-19 15:00:00|11252|11250|11253|11251|11266|11264|11247|11245|4233
1582128000000|2020-02-19 16:00:00|11252|11250|11268|11266|11273|11271|11251|11249|7416
1582131600000|2020-02-19 17:00:00|11267.5|11265.5|11266|11264|11272.5|11270.5|11263|11261|404
1582135200000|2020-02-19 18:00:00|11265.5|11263.5|11264.5|11262.5|11270|11268|11264|11262|100
1582138800000|2020-02-19 19:00:00|11265|11263|11277|11275|11282|11280|11261|11259|199
1582142400000|2020-02-19 20:00:00|11277.5|11275.5|11266.9|11260.9|11279|11277|11261.5|11259.5|203
1582146000000|2020-02-19 21:00:00|11266.8|11260.8|11274.6|11268.6|11277.7|11271.7|11266.8|11260.8|1
1582149600000|2020-02-19 22:00:00|11274.3|11268.3|11278.3|11272.3|11279.3|11273.3|11272.4|11266.4|0
1582153200000|2020-02-19 23:00:00|11279.7|11273.7|11284.9|11278.9|11285.7|11279.7|11276.7|11270.7|0
1582156800000|2020-02-20 00:00:00|11285.2|11279.2|11301.8|11295.8|11307.1|11301.1|11284.9|11278.9|0
1582160400000|2020-02-20 01:00:00|11301.7|11295.7|11280.9|11274.9|11302.6|11296.6|11280.9|11274.9|0
1582164000000|2020-02-20 02:00:00|11281|11275|11258.4|11252.4|11286.7|11280.7|11249.1|11243.1|0
1582167600000|2020-02-20 03:00:00|11257.9|11251.9|11240.7|11234.7|11262.7|11256.7|11237.7|11231.7|0
1582171200000|2020-02-20 04:00:00|11240.6|11234.6|11250.1|11244.1|11252.7|11246.7|11237.9|11231.9|0
1582174800000|2020-02-20 05:00:00|11250.2|11244.2|11255.5|11249.5|11260.8|11254.8|11249.8|11243.8|0
1582178400000|2020-02-20 06:00:00|11255.4|11249.4|11273|11267|11274.3|11268.3|11254.2|11248.2|0
1582182000000|2020-02-20 07:00:00|11264.5|11262.5|11260|11258|11279.5|11277.5|11257|11255|885
1582185600000|2020-02-20 08:00:00|11258.5|11256.5|11258.3|11256.3|11263.8|11261.8|11231.5|11229.5|5469
1582189200000|2020-02-20 09:00:00|11258.8|11256.8|11256.3|11254.3|11270.3|11268.3|11246.3|11244.3|4080
1582192800000|2020-02-20 10:00:00|11255.8|11253.8|11230.8|11228.8|11262.3|11260.3|11220.3|11218.3|3289
1582196400000|2020-02-20 11:00:00|11231.3|11229.3|11213.8|11211.8|11239.3|11237.3|11212.3|11210.3|2785
1582200000000|2020-02-20 12:00:00|11211.3|11209.3|11227.1|11225.1|11230.3|11228.3|11209.3|11207.3|2163
1582203600000|2020-02-20 13:00:00|11226.6|11224.6|11216.1|11214.1|11238.1|11236.1|11209.1|11207.1|3583
1582207200000|2020-02-20 14:00:00|11215.6|11213.6|11220.1|11218.1|11225.1|11223.1|11210.1|11208.1|7746
1582210800000|2020-02-20 15:00:00|11220.6|11218.6|11206.1|11204.1|11225.6|11223.6|11204.1|11202.1|6800
1582214400000|2020-02-20 16:00:00|11207.1|11205.1|11147.1|11145.1|11207.1|11205.1|11118.1|11116.1|16578
1582218000000|2020-02-20 17:00:00|11146.6|11144.6|11152.1|11150.1|11153.1|11151.1|11124.6|11122.6|2909
1582221600000|2020-02-20 18:00:00|11151.6|11149.6|11157.6|11155.6|11171.1|11169.1|11146.6|11144.6|426
1582225200000|2020-02-20 19:00:00|11158.1|11156.1|11174.6|11172.6|11184.1|11182.1|11158.1|11156.1|441
1582228800000|2020-02-20 20:00:00|11176.1|11174.1|11176.7|11170.7|11180.1|11178.1|11163.1|11161.1|364
1582232400000|2020-02-20 21:00:00|11176.8|11170.8|11161.7|11155.7|11180.8|11174.8|11161.2|11155.2|0
1582236000000|2020-02-20 22:00:00|11161.8|11155.8|11160.8|11154.8|11162.8|11156.8|11159.6|11153.6|0
1582239600000|2020-02-20 23:00:00|11160.6|11154.6|11127.4|11121.4|11166.7|11160.7|11121.6|11115.6|0
1582243200000|2020-02-21 00:00:00|11127.6|11121.6|11155.3|11149.3|11163.7|11157.7|11127.2|11121.2|0
1582246800000|2020-02-21 01:00:00|11155.2|11149.2|11147.2|11141.2|11160.7|11154.7|11144.2|11138.2|0
1582250400000|2020-02-21 02:00:00|11147.3|11141.3|11139.4|11133.4|11147.3|11141.3|11130.8|11124.8|0
1582254000000|2020-02-21 03:00:00|11139.3|11133.3|11144.8|11138.8|11147.5|11141.5|11136.6|11130.6|0
1582257600000|2020-02-21 04:00:00|11144.9|11138.9|11136.6|11130.6|11147.4|11141.4|11133.6|11127.6|0
1582261200000|2020-02-21 05:00:00|11136.7|11130.7|11127.3|11121.3|11139.5|11133.5|11124.4|11118.4|0
1582264800000|2020-02-21 06:00:00|11127.2|11121.2|11130.7|11124.7|11133.6|11127.6|11114.5|11108.5|0
1582268400000|2020-02-21 07:00:00|11126.6|11124.6|11127.1|11125.1|11130.6|11128.6|11110.6|11108.6|2927
1582272000000|2020-02-21 08:00:00|11126.1|11124.1|11113.7|11111.7|11141.2|11139.2|11077.6|11075.6|12625
1582275600000|2020-02-21 09:00:00|11114.2|11112.2|11120.7|11118.7|11127.7|11125.7|11095.2|11093.2|3022
1582279200000|2020-02-21 10:00:00|11120.2|11118.2|11149.7|11147.7|11163.7|11161.7|11118.7|11116.7|4275
1582282800000|2020-02-21 11:00:00|11150.7|11148.7|11151.7|11149.7|11163.7|11161.7|11140.2|11138.2|2525
1582286400000|2020-02-21 12:00:00|11152.2|11150.2|11168.3|11166.3|11173.8|11171.8|11148.7|11146.7|1777
1582290000000|2020-02-21 13:00:00|11167.8|11165.8|11132.8|11130.8|11173.8|11171.8|11132.8|11130.8|2156
1582293600000|2020-02-21 14:00:00|11133.8|11131.8|11097.3|11095.3|11151.8|11149.8|11080.8|11078.8|8617
1582297200000|2020-02-21 15:00:00|11096.8|11094.8|11084.9|11082.9|11101.4|11099.4|11057.4|11055.4|9935
1582300800000|2020-02-21 16:00:00|11084.4|11082.4|11113.4|11111.4|11121.4|11119.4|11076.4|11074.4|9114
1582304400000|2020-02-21 17:00:00|11113.9|11111.9|11113.9|11111.9|11126.4|11124.4|11108.4|11106.4|729
1582308000000|2020-02-21 18:00:00|11113.4|11111.4|11097.9|11095.9|11118.9|11116.9|11091.4|11089.4|250
1582311600000|2020-02-21 19:00:00|11097.4|11095.4|11098.9|11096.9|11106.9|11104.9|11093.9|11091.9|175
1582315200000|2020-02-21 20:00:00|11098.4|11096.4|11115.4|11109.4|11115.4|11109.4|11087.4|11085.4|267
1582318800000|2020-02-21 21:00:00|11115.2|11109.2|11116|11110|11122.5|11116.5|11110.7|11104.7|1
1582498800000|2020-02-23 23:00:00|11023|11017|10987.8|10981.8|11023.7|11017.7|10959.5|10953.5|0
1582502400000|2020-02-24 00:00:00|10987.9|10981.9|10967.3|10961.3|10998.3|10992.3|10960.5|10954.5|0
1582506000000|2020-02-24 01:00:00|10966.9|10960.9|10956.6|10950.6|10982.2|10976.2|10955.1|10949.1|0
1582509600000|2020-02-24 02:00:00|10956.5|10950.5|10924.1|10918.1|10962.3|10956.3|10921.3|10915.3|0
1582513200000|2020-02-24 03:00:00|10923|10917|10910.4|10904.4|10938.2|10932.2|10910|10904|0
1582516800000|2020-02-24 04:00:00|10910.5|10904.5|10927|10921|10935.4|10929.4|10910.5|10904.5|0
1582520400000|2020-02-24 05:00:00|10927.1|10921.1|10918.1|10912.1|10929.8|10923.8|10910.9|10904.9|0
1582524000000|2020-02-24 06:00:00|10915.5|10909.5|10936.3|10930.3|10938.9|10932.9|10911|10905|0
1582527600000|2020-02-24 07:00:00|10940.5|10934.5|10917.4|10915.4|10979.9|10977.9|10915.4|10913.4|3383
1582531200000|2020-02-24 08:00:00|10915.4|10913.4|10812.9|10810.9|10920.4|10918.4|10804.4|10802.4|18817
1582534800000|2020-02-24 09:00:00|10812.4|10810.4|10761.4|10759.4|10817.4|10815.4|10739.9|10737.9|14696
1582538400000|2020-02-24 10:00:00|10760.4|10758.4|10730.9|10728.9|10763.4|10761.4|10727.4|10725.4|5869
1582542000000|2020-02-24 11:00:00|10731.4|10729.4|10756.4|10754.4|10765.4|10763.4|10716.4|10714.4|4801
1582545600000|2020-02-24 12:00:00|10755.9|10753.9|10760.9|10758.9|10785.9|10783.9|10753.9|10751.9|4683
1582549200000|2020-02-24 13:00:00|10760.4|10758.4|10705.9|10703.9|10777.9|10775.9|10700.4|10698.4|6454
1582552800000|2020-02-24 14:00:00|10705.4|10703.4|10713.4|10711.4|10725.9|10723.9|10647.9|10645.9|12128
1582556400000|2020-02-24 15:00:00|10712.9|10710.9|10715.5|10713.5|10720|10718|10672|10670|10191
1582560000000|2020-02-24 16:00:00|10715|10713|10696|10694|10734|10732|10691|10689|17115
1582563600000|2020-02-24 17:00:00|10695.5|10693.5|10637|10635|10698.5|10696.5|10630.5|10628.5|3845
1582567200000|2020-02-24 18:00:00|10636.5|10634.5|10645|10643|10647|10645|10610.5|10608.5|915
1582570800000|2020-02-24 19:00:00|10645.5|10643.5|10696.5|10694.5|10700|10698|10619.5|10617.5|741
1582574400000|2020-02-24 20:00:00|10697|10695|10615.4|10609.4|10703|10701|10612|10608.6|560
1582578000000|2020-02-24 21:00:00|10615.2|10609.2|10624.2|10618.2|10632.8|10626.8|10600.4|10594.4|0
1582581600000|2020-02-24 22:00:00|10624.7|10618.7|10623.6|10617.6|10627.9|10621.9|10622.6|10616.6|0
1582585200000|2020-02-24 23:00:00|10622.2|10616.2|10657.2|10651.2|10660.9|10654.9|10596.1|10590.1|0
1582588800000|2020-02-25 00:00:00|10656.9|10650.9|10721.9|10715.9|10724.4|10718.4|10650|10644|0
1582592400000|2020-02-25 01:00:00|10722|10716|10738.6|10732.6|10765.6|10759.6|10714.2|10708.2|0
1582596000000|2020-02-25 02:00:00|10738.4|10732.4|10724.3|10718.3|10755.9|10749.9|10724.1|10718.1|0
1582599600000|2020-02-25 03:00:00|10724.2|10718.2|10735.6|10729.6|10735.7|10729.7|10711.3|10705.3|0
1582603200000|2020-02-25 04:00:00|10735.7|10729.7|10738.4|10732.4|10738.4|10732.4|10721.8|10715.8|0
1582606800000|2020-02-25 05:00:00|10738.3|10732.3|10746.3|10740.3|10748.9|10742.9|10732.7|10726.7|0
1582610400000|2020-02-25 06:00:00|10746.4|10740.4|10737.1|10731.1|10756.6|10750.6|10733.9|10727.9|0
1582614000000|2020-02-25 07:00:00|10727|10725|10723.5|10721.5|10747.5|10745.5|10704|10702|7344
1582617600000|2020-02-25 08:00:00|10722.5|10720.5|10681.2|10679.2|10750|10748|10673.7|10671.7|12200
1582621200000|2020-02-25 09:00:00|10680.7|10678.7|10637.2|10635.2|10696.7|10694.7|10636.2|10634.2|7450
1582624800000|2020-02-25 10:00:00|10636.7|10634.7|10598.2|10596.2|10651.7|10649.7|10569.7|10567.7|8257
1582628400000|2020-02-25 11:00:00|10597.7|10595.7|10628.2|10626.2|10645.7|10643.7|10584.2|10582.2|5394
1582632000000|2020-02-25 12:00:00|10629.2|10627.2|10655.9|10653.9|10674.9|10672.9|10620.2|10618.2|4458
1582635600000|2020-02-25 13:00:00|10655.4|10653.4|10619.9|10617.9|10655.9|10653.9|10609.4|10607.4|5078
1582639200000|2020-02-25 14:00:00|10620.4|10618.4|10601.9|10599.9|10640.4|10638.4|10581.9|10579.9|11358
1582642800000|2020-02-25 15:00:00|10601.4|10599.4|10504.3|10502.3|10611.9|10609.9|10482.8|10480.8|18087
1582646400000|2020-02-25 16:00:00|10504.8|10502.8|10491.8|10489.8|10514.8|10512.8|10453.8|10451.8|22434
1582650000000|2020-02-25 17:00:00|10491.3|10489.3|10436.3|10434.3|10501.3|10499.3|10431.8|10429.8|2642
1582653600000|2020-02-25 18:00:00|10435.8|10433.8|10395.3|10393.3|10453.3|10451.3|10395.3|10393.3|1661
1582657200000|2020-02-25 19:00:00|10395.8|10393.8|10378.3|10376.3|10398.8|10396.8|10322.3|10320.3|2552
1582660800000|2020-02-25 20:00:00|10379.3|10377.3|10355.1|10349.1|10411.3|10409.3|10332.8|10330.8|1328
1582664400000|2020-02-25 21:00:00|10355|10349|10390.7|10384.7|10410|10404|10342.3|10336.3|1
1582668000000|2020-02-25 22:00:00|10390.2|10384.2|10379.5|10373.5|10390.9|10384.9|10371|10365|0
1582671600000|2020-02-25 23:00:00|10379.6|10373.6|10433.4|10427.4|10439.6|10433.6|10379.3|10373.3|0
1582675200000|2020-02-26 00:00:00|10433|10427|10386.4|10380.4|10436.1|10430.1|10386.4|10380.4|0
1582678800000|2020-02-26 01:00:00|10385.5|10379.5|10408.4|10402.4|10423|10417|10359.1|10353.1|0
1582682400000|2020-02-26 02:00:00|10408.3|10402.3|10461.1|10455.1|10478.8|10472.8|10391.3|10385.3|0
1582686000000|2020-02-26 03:00:00|10461.2|10455.2|10458.5|10452.5|10472.6|10466.6|10442.2|10436.2|0
1582689600000|2020-02-26 04:00:00|10458.4|10452.4|10455.3|10449.3|10461.2|10455.2|10433.1|10427.1|0
1582693200000|2020-02-26 05:00:00|10455.2|10449.2|10470.2|10464.2|10475.3|10469.3|10446.7|10440.7|0
1582696800000|2020-02-26 06:00:00|10470.3|10464.3|10404.4|10398.4|10470.3|10464.3|10393.9|10387.9|0
1582700400000|2020-02-26 07:00:00|10403.3|10401.3|10409.3|10407.3|10410.3|10408.3|10361.3|10359.3|2598
1582704000000|2020-02-26 08:00:00|10410.8|10408.8|10323.6|10321.6|10434.8|10432.8|10305.1|10303.1|14570
1582707600000|2020-02-26 09:00:00|10324.1|10322.1|10348.1|10346.1|10372.6|10370.6|10217.1|10215.1|20433
1582711200000|2020-02-26 10:00:00|10348.6|10346.6|10315.1|10313.1|10390.6|10388.6|10313.6|10311.6|8853
1582714800000|2020-02-26 11:00:00|10315.6|10313.6|10391.6|10389.6|10425.6|10423.6|10314.6|10312.6|7889
1582718400000|2020-02-26 12:00:00|10392.1|10390.1|10428.1|10426.1|10432.6|10430.6|10373.6|10371.6|9095
1582722000000|2020-02-26 13:00:00|10428.6|10426.6|10452.6|10450.6|10496.1|10494.1|10420.1|10418.1|10398
1582725600000|2020-02-26 14:00:00|10453.6|10451.6|10501.1|10499.1|10549.6|10547.6|10446.6|10444.6|12052
1582729200000|2020-02-26 15:00:00|10500.6|10498.6|10512.5|10510.5|10541.5|10539.5|10466|10464|13842
1582732800000|2020-02-26 16:00:00|10513|10511|10468|10466|10534|10532|10466|10464|14089
1582736400000|2020-02-26 17:00:00|10469|10467|10456|10454|10475.5|10473.5|10409.5|10407.5|8942
1582740000000|2020-02-26 18:00:00|10456.5|10454.5|10384.5|10382.5|10464|10462|10379.5|10377.5|1726
1582743600000|2020-02-26 19:00:00|10384|10382|10384|10382|10421|10419|10375|10373|939
1582747200000|2020-02-26 20:00:00|10383.5|10381.5|10388.9|10382.9|10427.5|10425.5|10383.5|10381.5|955
1582750800000|2020-02-26 21:00:00|10389.2|10383.2|10336.8|10330.8|10393.8|10387.8|10330.1|10324.1|0
1582754400000|2020-02-26 22:00:00|10337|10331|10344.9|10338.9|10352|10346|10336|10330|0
1582758000000|2020-02-26 23:00:00|10345|10339|10353.5|10347.5|10403.9|10397.9|10318.5|10312.5|0
1582761600000|2020-02-27 00:00:00|10354.4|10348.4|10346.2|10340.2|10403.4|10397.4|10268.6|10262.6|0
1582765200000|2020-02-27 01:00:00|10345.4|10339.4|10318.1|10312.1|10360.5|10354.5|10309.5|10303.5|0
1582768800000|2020-02-27 02:00:00|10318|10312|10288.4|10282.4|10325.3|10319.3|10288.3|10282.3|0
1582772400000|2020-02-27 03:00:00|10288.5|10282.5|10288|10282|10311.3|10305.3|10282.5|10276.5|0
1582776000000|2020-02-27 04:00:00|10288.1|10282.1|10261.9|10255.9|10293.7|10287.7|10259.6|10253.6|0
1582779600000|2020-02-27 05:00:00|10262|10256|10289.8|10283.8|10303|10297|10260|10254|0
1582783200000|2020-02-27 06:00:00|10289.9|10283.9|10327.7|10321.7|10327.7|10321.7|10263.6|10257.6|0
1582786800000|2020-02-27 07:00:00|10337.5|10335.5|10380|10378|10392|10390|10321|10319|2571
1582790400000|2020-02-27 08:00:00|10379|10377|10361.7|10359.7|10387.5|10385.5|10305|10303|18298
1582794000000|2020-02-27 09:00:00|10362.2|10360.2|10362.7|10360.7|10411.2|10409.2|10352.7|10350.7|10203
1582797600000|2020-02-27 10:00:00|10365.2|10363.2|10296.2|10294.2|10377.2|10375.2|10295.7|10293.7|7314
1582801200000|2020-02-27 11:00:00|10295.7|10293.7|10297.7|10295.7|10322.2|10320.2|10281.7|10279.7|6307
1582804800000|2020-02-27 12:00:00|10298.2|10296.2|10230.4|10228.4|10309.7|10307.7|10227.9|10225.9|8235
1582808400000|2020-02-27 13:00:00|10229.9|10227.9|10184.4|10182.4|10238.9|10236.9|10174.9|10172.9|14848
1582812000000|2020-02-27 14:00:00|10184.9|10182.9|10180.4|10178.4|10193.9|10191.9|10125.9|10123.9|17137
1582815600000|2020-02-27 15:00:00|10177.9|10175.9|10220.8|10218.8|10221.8|10219.8|10094.8|10092.8|18249
1582819200000|2020-02-27 16:00:00|10219.8|10217.8|10248.8|10246.8|10264.8|10262.8|10165.3|10163.3|33590
1582822800000|2020-02-27 17:00:00|10249.8|10247.8|10268.8|10266.8|10311.3|10309.3|10242.3|10240.3|4068
1582826400000|2020-02-27 18:00:00|10269.3|10267.3|10179.3|10177.3|10291.3|10289.3|10163.3|10161.3|1545
1582830000000|2020-02-27 19:00:00|10178.8|10176.8|10172.3|10170.3|10205.3|10203.3|10154.8|10152.8|1153
1582833600000|2020-02-27 20:00:00|10172.8|10170.8|10038.8|10032.8|10194.8|10192.8|10034.3|10032.3|1343
1582837200000|2020-02-27 21:00:00|10038.7|10032.7|9960.2|9954.2|10079.5|10073.5|9949.7|9943.7|6
1582840800000|2020-02-27 22:00:00|9959.7|9953.7|9971.9|9965.9|9988.4|9982.4|9954.8|9948.8|0
1582844400000|2020-02-27 23:00:00|9972.3|9966.3|10021.3|10015.3|10032.1|10026.1|9927|9921|0
1582848000000|2020-02-28 00:00:00|10021.4|10015.4|10035.7|10029.7|10041.5|10035.5|9986.6|9980.6|0
1582851600000|2020-02-28 01:00:00|10036.5|10030.5|10036.5|10030.5|10049.3|10043.3|9987.8|9981.8|0
1582855200000|2020-02-28 02:00:00|10036.3|10030.3|9989.3|9983.3|10062.3|10056.3|9988.9|9982.9|0
1582858800000|2020-02-28 03:00:00|9989.4|9983.4|9957.2|9951.2|9997.6|9991.6|9876.5|9870.5|0
1582862400000|2020-02-28 04:00:00|9957.1|9951.1|9917.5|9911.5|9971.5|9965.5|9908.7|9902.7|0
1582866000000|2020-02-28 05:00:00|9917.6|9911.6|9858.5|9852.5|9917.6|9911.6|9841.2|9835.2|0
1582869600000|2020-02-28 06:00:00|9858.4|9852.4|9828.2|9822.2|9878.4|9872.4|9798.3|9792.3|0
1582873200000|2020-02-28 07:00:00|9901.3|9899.3|9931.3|9929.3|9967.3|9965.3|9844.3|9842.3|4205
1582876800000|2020-02-28 08:00:00|9939.8|9937.8|9890.6|9888.6|9990.3|9988.3|9862.6|9860.6|25969
1582880400000|2020-02-28 09:00:00|9891.1|9889.1|9827.6|9825.6|9899.6|9897.6|9766.6|9764.6|18717
1582884000000|2020-02-28 10:00:00|9826.6|9824.6|9883.6|9881.6|9927.6|9925.6|9808.6|9806.6|12427
1582887600000|2020-02-28 11:00:00|9883.1|9881.1|9863.1|9861.1|9958.6|9956.6|9859.6|9857.6|17269
1582891200000|2020-02-28 12:00:00|9862.1|9860.1|9902.3|9900.3|9953.6|9951.6|9838.6|9836.6|9576
1582894800000|2020-02-28 13:00:00|9901.8|9899.8|9855.3|9853.3|9945.8|9943.8|9848.8|9846.8|12659
1582898400000|2020-02-28 14:00:00|9854.8|9852.8|9766.8|9764.8|9885.8|9883.8|9746.8|9744.8|25020
1582902000000|2020-02-28 15:00:00|9765.8|9763.8|9805.3|9803.3|9818.8|9816.8|9719.8|9717.8|22414
1582905600000|2020-02-28 16:00:00|9805.8|9803.8|9838.8|9836.8|9951.3|9949.3|9729.8|9727.8|44551
1582909200000|2020-02-28 17:00:00|9837.8|9835.8|9888.3|9886.3|9897.3|9895.3|9798.8|9796.8|10792
1582912800000|2020-02-28 18:00:00|9890.8|9888.8|9815.3|9813.3|9909.8|9907.8|9784.8|9782.8|1828
1582916400000|2020-02-28 19:00:00|9814.8|9812.8|9847.3|9845.3|9904.3|9902.3|9772.8|9770.8|2239
1582920000000|2020-02-28 20:00:00|9847.8|9845.8|9883.3|9877.3|9883.3|9877.3|9746.8|9744.8|1659
1582923600000|2020-02-28 21:00:00|9883.8|9877.8|9986.9|9980.9|10008.6|10002.6|9883.8|9877.8|7
1583103600000|2020-03-01 23:00:00|9476|9464|9537.3|9531.3|9570|9558|9466.8|9454.8|0
1583107200000|2020-03-02 00:00:00|9537.2|9531.2|9656.1|9650.1|9675.2|9669.2|9529|9523|0
1583110800000|2020-03-02 01:00:00|9656.2|9650.2|9744.9|9738.9|9799.2|9793.2|9653.2|9647.2|0
1583114400000|2020-03-02 02:00:00|9744.8|9738.8|9833.8|9827.8|9855.8|9849.8|9733.5|9727.5|0
1583118000000|2020-03-02 03:00:00|9833.9|9827.9|9819.6|9813.6|9855.7|9849.7|9802.2|9796.2|0
1583121600000|2020-03-02 04:00:00|9819.5|9813.5|9811.9|9805.9|9830.7|9824.7|9780.8|9774.8|0
1583125200000|2020-03-02 05:00:00|9811.4|9805.4|9822.4|9816.4|9836.9|9830.9|9803.2|9797.2|0
1583128800000|2020-03-02 06:00:00|9822.3|9816.3|9824.4|9818.4|9825.1|9819.1|9777.5|9771.5|0
1583132400000|2020-03-02 07:00:00|9945.8|9943.8|10038.8|10036.8|10064.3|10062.3|9943.8|9941.8|3370
1583136000000|2020-03-02 08:00:00|10040.8|10038.8|10076.6|10074.6|10135.3|10133.3|10010.3|10008.3|20466
1583139600000|2020-03-02 09:00:00|10075.1|10073.1|9996.1|9994.1|10113.1|10111.1|9960.1|9958.1|12829
1583143200000|2020-03-02 10:00:00|9996.6|9994.6|9909.6|9907.6|9996.6|9994.6|9909.6|9907.6|9267
1583146800000|2020-03-02 11:00:00|9910.1|9908.1|9798.1|9796.1|9918.6|9916.6|9788.6|9786.6|11408
1583150400000|2020-03-02 12:00:00|9799.1|9797.1|9894.4|9892.4|9904.4|9902.4|9786.1|9784.1|11079
1583154000000|2020-03-02 13:00:00|9896.9|9894.9|9921.9|9919.9|9923.9|9921.9|9829.9|9827.9|9913
1583157600000|2020-03-02 14:00:00|9922.4|9920.4|9888.4|9886.4|9945.9|9943.9|9867.9|9865.9|18407
1583161200000|2020-03-02 15:00:00|9886.9|9884.9|9919|9917|9935.5|9933.5|9805.5|9803.5|19991
1583164800000|2020-03-02 16:00:00|9919.5|9917.5|9944.2|9942.2|9972.5|9970.5|9860.7|9858.7|25664
1583168400000|2020-03-02 17:00:00|9944.7|9942.7|9922.2|9920.2|9957.7|9955.7|9902.2|9900.2|6206
1583172000000|2020-03-02 18:00:00|9924.2|9922.2|9897.7|9895.7|9929.2|9927.2|9857.2|9855.2|901
1583175600000|2020-03-02 19:00:00|9895.7|9893.7|9813.2|9811.2|9899.7|9897.7|9796.7|9794.7|803
1583179200000|2020-03-02 20:00:00|9813.7|9811.7|10011|10005|10012.4|10006.4|9813.7|9811.7|846
1583182800000|2020-03-02 21:00:00|10012.2|10006.2|9960.6|9954.6|10028.4|10022.4|9930.5|9924.5|0
1583186400000|2020-03-02 22:00:00|9959.6|9953.6|9976.9|9970.9|9980.1|9974.1|9955.8|9949.8|0
1583190000000|2020-03-02 23:00:00|9979.7|9973.7|10005.7|9999.7|10006.1|10000.1|9952.1|9946.1|0
1583193600000|2020-03-03 00:00:00|10006|10000|10052.6|10046.6|10055.1|10049.1|10000.7|9994.7|0
1583197200000|2020-03-03 01:00:00|10053|10047|9992.9|9986.9|10055.2|10049.2|9985.3|9979.3|0
1583200800000|2020-03-03 02:00:00|9992.5|9986.5|9987.2|9981.2|10018|10012|9970.2|9964.2|0
1583204400000|2020-03-03 03:00:00|9987.1|9981.1|10006|10000|10029.7|10023.7|9983.9|9977.9|0
1583208000000|2020-03-03 04:00:00|10006.8|10000.8|9947.4|9941.4|10011.1|10005.1|9919.2|9913.2|0
1583211600000|2020-03-03 05:00:00|9947.5|9941.5|9923.5|9917.5|9968.3|9962.3|9919.2|9913.2|0
1583215200000|2020-03-03 06:00:00|9923.4|9917.4|9968.4|9962.4|9969.9|9963.9|9875|9869|0
1583218800000|2020-03-03 07:00:00|9974.2|9972.2|10020.7|10018.7|10032.7|10030.7|9943.7|9941.7|2442
1583222400000|2020-03-03 08:00:00|10028.2|10026.2|10196.3|10194.3|10252|10250|10028.2|10026.2|17664
1583226000000|2020-03-03 09:00:00|10197.3|10195.3|10244.3|10242.3|10247.3|10245.3|10169.3|10167.3|7792
1583229600000|2020-03-03 10:00:00|10244.8|10242.8|10260.3|10258.3|10262.3|10260.3|10210.3|10208.3|7101
1583233200000|2020-03-03 11:00:00|10259.8|10257.8|10175.8|10173.8|10259.8|10257.8|10162.3|10160.3|7489
1583236800000|2020-03-03 12:00:00|10176.3|10174.3|10173.7|10171.7|10241.8|10239.8|10127.7|10125.7|10201
1583240400000|2020-03-03 13:00:00|10172.7|10170.7|10189.7|10187.7|10194.2|10192.2|10129.7|10127.7|8549
1583244000000|2020-03-03 14:00:00|10189.2|10187.2|10123.7|10121.7|10227.2|10225.2|10115.2|10113.2|12019
1583247600000|2020-03-03 15:00:00|10122.7|10120.7|10238.7|10236.7|10291.2|10289.2|10121.7|10119.7|31104
1583251200000|2020-03-03 16:00:00|10235.7|10233.7|10155.7|10153.7|10243.7|10241.7|10056.7|10054.7|27478
1583254800000|2020-03-03 17:00:00|10154.7|10152.7|10127.7|10125.7|10187.7|10185.7|10117.7|10115.7|2804
1583258400000|2020-03-03 18:00:00|10126.2|10124.2|9993.2|9991.2|10126.2|10124.2|9986.7|9984.7|1305
1583262000000|2020-03-03 19:00:00|9992.7|9990.7|10016.2|10014.2|10024.7|10022.7|9925.7|9923.7|1052
1583265600000|2020-03-03 20:00:00|10016.7|10014.7|9998.6|9992.6|10081.2|10079.2|9972.2|9970.2|611
1583269200000|2020-03-03 21:00:00|9999.6|9993.6|9955.9|9949.9|10046.2|10040.2|9955|9949|1
1583272800000|2020-03-03 22:00:00|9956.1|9950.1|9950.2|9944.2|9960.7|9954.7|9948.2|9942.2|0
1583276400000|2020-03-03 23:00:00|9949.3|9943.3|9967.5|9961.5|9983.6|9977.6|9915.8|9909.8|0
1583280000000|2020-03-04 00:00:00|9967.4|9961.4|10066.5|10060.5|10083.1|10077.1|9962.9|9956.9|0
1583283600000|2020-03-04 01:00:00|10066.6|10060.6|10062.8|10056.8|10094.2|10088.2|10050.8|10044.8|0
1583287200000|2020-03-04 02:00:00|10062.7|10056.7|10105.7|10099.7|10109.4|10103.4|10045.8|10039.8|0
1583290800000|2020-03-04 03:00:00|10106.7|10100.7|10109.5|10103.5|10129.7|10123.7|10099.4|10093.4|0
1583294400000|2020-03-04 04:00:00|10109.4|10103.4|10101.4|10095.4|10109.6|10103.6|10078.1|10072.1|0
1583298000000|2020-03-04 05:00:00|10101.3|10095.3|10117.3|10111.3|10133|10127|10096.1|10090.1|0
1583301600000|2020-03-04 06:00:00|10117.5|10111.5|10102.9|10096.9|10144.9|10138.9|10097.3|10091.3|0
1583305200000|2020-03-04 07:00:00|10088.7|10086.7|10136.2|10134.2|10175.7|10173.7|10088.2|10086.2|2380
1583308800000|2020-03-04 08:00:00|10130.7|10128.7|10194.1|10192.1|10215.1|10213.1|10073.2|10071.2|12265
1583312400000|2020-03-04 09:00:00|10193.6|10191.6|10226.6|10224.6|10241.1|10239.1|10173.6|10171.6|6681
1583316000000|2020-03-04 10:00:00|10227.1|10225.1|10242.6|10240.6|10260.1|10258.1|10208.1|10206.1|3570
1583319600000|2020-03-04 11:00:00|10242.1|10240.1|10257.1|10255.1|10258.6|10256.6|10214.1|10212.1|3577
1583323200000|2020-03-04 12:00:00|10256.1|10254.1|10270.1|10268.1|10299.6|10297.6|10243.6|10241.6|9350
1583326800000|2020-03-04 13:00:00|10271.1|10269.1|10247.1|10245.1|10274.6|10272.6|10211.1|10209.1|6729
1583330400000|2020-03-04 14:00:00|10247.6|10245.6|10155.6|10153.6|10283.6|10281.6|10136.1|10134.1|11491
1583334000000|2020-03-04 15:00:00|10164.1|10162.1|10207.1|10205.1|10236.6|10234.6|10142.1|10140.1|12183
1583337600000|2020-03-04 16:00:00|10209.1|10207.1|10247.1|10245.1|10270.6|10268.6|10191.6|10189.6|18137
1583341200000|2020-03-04 17:00:00|10247.6|10245.6|10297.1|10295.1|10298.1|10296.1|10238.6|10236.6|2347
1583344800000|2020-03-04 18:00:00|10296.6|10294.6|10333.1|10331.1|10341.6|10339.6|10296.1|10294.1|612
1583348400000|2020-03-04 19:00:00|10333.6|10331.6|10335.1|10333.1|10356.6|10354.6|10315.6|10313.6|596
1583352000000|2020-03-04 20:00:00|10334.6|10332.6|10400.9|10394.9|10403.6|10401.6|10332.1|10330.1|799
1583355600000|2020-03-04 21:00:00|10401.2|10395.2|10348.3|10342.3|10403.7|10397.7|10332.1|10326.1|1
1583359200000|2020-03-04 22:00:00|10348.6|10342.6|10347.3|10341.3|10354.4|10348.4|10346.3|10340.3|0
1583362800000|2020-03-04 23:00:00|10346.5|10340.5|10333.7|10327.7|10357.2|10351.2|10308.7|10302.7|0
1583366400000|2020-03-05 00:00:00|10333.8|10327.8|10342.4|10336.4|10357.7|10351.7|10301.2|10295.2|0
1583370000000|2020-03-05 01:00:00|10342.5|10336.5|10313.3|10307.3|10348.4|10342.4|10307|10301|0
1583373600000|2020-03-05 02:00:00|10313.4|10307.4|10326.1|10320.1|10326.1|10320.1|10296.7|10290.7|0
1583377200000|2020-03-05 03:00:00|10326.2|10320.2|10293.2|10287.2|10328.9|10322.9|10293.2|10287.2|0
1583380800000|2020-03-05 04:00:00|10293.3|10287.3|10302.3|10296.3|10307.8|10301.8|10293.2|10287.2|0
1583384400000|2020-03-05 05:00:00|10303.6|10297.6|10351.4|10345.4|10356.2|10350.2|10303.6|10297.6|0
1583388000000|2020-03-05 06:00:00|10351.2|10345.2|10325.6|10319.6|10352.7|10346.7|10325.5|10319.5|0
1583391600000|2020-03-05 07:00:00|10335.6|10333.6|10352.1|10350.1|10356.6|10354.6|10317.1|10315.1|1506
1583395200000|2020-03-05 08:00:00|10351.1|10349.1|10240.9|10238.9|10351.1|10349.1|10239.9|10237.9|10444
1583398800000|2020-03-05 09:00:00|10240.4|10238.4|10172.4|10170.4|10250.4|10248.4|10166.9|10164.9|7119
1583402400000|2020-03-05 10:00:00|10172.9|10170.9|10139.9|10137.9|10179.4|10177.4|10125.4|10123.4|6799
1583406000000|2020-03-05 11:00:00|10140.4|10138.4|10132.4|10130.4|10175.4|10173.4|10106.4|10104.4|6543
1583409600000|2020-03-05 12:00:00|10133.4|10131.4|10110|10108|10139.4|10137.4|10102.5|10100.5|5512
1583413200000|2020-03-05 13:00:00|10110.5|10108.5|10077.5|10075.5|10120.5|10118.5|10059|10057|7115
1583416800000|2020-03-05 14:00:00|10077|10075|10090|10088|10114.5|10112.5|10045.5|10043.5|10950
1583420400000|2020-03-05 15:00:00|10088.5|10086.5|10100.3|10098.3|10120.8|10118.8|10073|10071|8897
1583424000000|2020-03-05 16:00:00|10101.3|10099.3|10081.3|10079.3|10149.3|10147.3|10074.8|10072.8|20363
1583427600000|2020-03-05 17:00:00|10081.8|10079.8|10002.8|10000.8|10090.3|10088.3|9990.3|9988.3|3290
1583431200000|2020-03-05 18:00:00|10000.8|9998.8|10025.8|10023.8|10040.3|10038.3|9973.3|9971.3|1068
1583434800000|2020-03-05 19:00:00|10025.3|10023.3|10001.3|9999.3|10025.3|10023.3|9970.3|9968.3|479
1583438400000|2020-03-05 20:00:00|10001.8|9999.8|9994.1|9988.1|10015.3|10013.3|9948.8|9946.8|970
1583442000000|2020-03-05 21:00:00|9991.6|9985.6|9993.3|9987.3|9995.9|9989.9|9959.9|9953.9|0
1583445600000|2020-03-05 22:00:00|9992.8|9986.8|9998.8|9992.8|9998.8|9992.8|9987.5|9981.5|0
1583449200000|2020-03-05 23:00:00|9999.1|9993.1|10008.2|10002.2|10008.2|10002.2|9977.2|9971.2|0
1583452800000|2020-03-06 00:00:00|10008.3|10002.3|10023.1|10017.1|10058.8|10052.8|9998.3|9992.3|0
1583456400000|2020-03-06 01:00:00|10022.7|10016.7|9953.9|9947.9|10022.7|10016.7|9951.1|9945.1|0
1583460000000|2020-03-06 02:00:00|9953|9947|9915.9|9909.9|9957|9951|9914.2|9908.2|0
1583463600000|2020-03-06 03:00:00|9916|9910|9905.5|9899.5|9938.2|9932.2|9902.2|9896.2|0
1583467200000|2020-03-06 04:00:00|9905.6|9899.6|9910.4|9904.4|9923.4|9917.4|9902.7|9896.7|0
1583470800000|2020-03-06 05:00:00|9910.5|9904.5|9914.9|9908.9|9917.7|9911.7|9889.3|9883.3|0
1583474400000|2020-03-06 06:00:00|9914.8|9908.8|9925.9|9919.9|9955.1|9949.1|9908.4|9902.4|0
1583478000000|2020-03-06 07:00:00|9910.8|9908.8|9903.3|9901.3|9947.8|9945.8|9894.8|9892.8|2239
1583481600000|2020-03-06 08:00:00|9905.3|9903.3|9882.7|9880.7|9964.3|9962.3|9848.7|9846.7|15762
1583485200000|2020-03-06 09:00:00|9883.2|9881.2|9803.7|9801.7|9926.7|9924.7|9802.7|9800.7|11583
1583488800000|2020-03-06 10:00:00|9804.2|9802.2|9767.7|9765.7|9820.2|9818.2|9714.2|9712.2|13959
1583492400000|2020-03-06 11:00:00|9767.2|9765.2|9762.7|9760.7|9816.7|9814.7|9742.7|9740.7|17881
1583496000000|2020-03-06 12:00:00|9764.7|9762.7|9751.5|9749.5|9796.2|9794.2|9725.5|9723.5|8460
1583499600000|2020-03-06 13:00:00|9752|9750|9757|9755|9776|9774|9717.5|9715.5|9756
1583503200000|2020-03-06 14:00:00|9752.5|9750.5|9692.5|9690.5|9752.5|9750.5|9657.5|9655.5|17532
1583506800000|2020-03-06 15:00:00|9692|9690|9791|9789|9818.5|9816.5|9679|9677|21876
1583510400000|2020-03-06 16:00:00|9792|9790|9732.5|9730.5|9793|9791|9709|9707|23617
1583514000000|2020-03-06 17:00:00|9733|9731|9715|9713|9755|9753|9696|9694|3167
1583517600000|2020-03-06 18:00:00|9714.5|9712.5|9726|9724|9780|9778|9714|9712|920
1583521200000|2020-03-06 19:00:00|9726.5|9724.5|9671.5|9669.5|9734.5|9732.5|9668|9666|986
1583524800000|2020-03-06 20:00:00|9671|9669|9782.7|9776.7|9792.5|9790.5|9650|9648|1691
1583528400000|2020-03-06 21:00:00|9782.4|9776.4|9770.3|9764.3|9796.9|9790.9|9749|9743|0
1583532000000|2020-03-06 22:00:00|9770.9|9764.9|9770.9|9764.9|9770.9|9764.9|9770.9|9764.9|0
1583704800000|2020-03-08 22:00:00|9379|9367|9306.3|9294.3|9398.7|9386.7|9259.9|9247.9|0
1583708400000|2020-03-08 23:00:00|9306.8|9294.8|9260.8|9248.8|9357.8|9345.8|9247.6|9235.6|0
1583712000000|2020-03-09 00:00:00|9260.7|9248.7|9282.6|9270.6|9385.5|9373.5|9158.9|9146.9|0
1583715600000|2020-03-09 01:00:00|9282.7|9270.7|9173.4|9161.4|9308.9|9296.9|9170.6|9158.6|0
1583719200000|2020-03-09 02:00:00|9172.6|9160.6|9188.1|9176.1|9188.1|9176.1|9085.2|9073.2|0
1583722800000|2020-03-09 03:00:00|9188.6|9176.6|9166.5|9154.5|9244.7|9232.7|9127.9|9115.9|0
1583726400000|2020-03-09 04:00:00|9167.5|9155.5|9131.1|9119.1|9182.3|9170.3|9126.8|9114.8|0
1583730000000|2020-03-09 05:00:00|9133.1|9121.1|9178.7|9166.7|9187.3|9175.3|9085.4|9073.4|0
1583733600000|2020-03-09 06:00:00|9178.2|9166.2|9056|9044|9207.8|9195.8|9053.9|9041.9|0
1583737200000|2020-03-09 07:00:00|9148|9140|9097|9089|9187.5|9179.5|8886.5|8878.5|5757
1583740800000|2020-03-09 08:00:00|9090|9082|9308|9300|9379|9371|9007.5|8999.5|15207
1583744400000|2020-03-09 09:00:00|9307.5|9299.5|9342.4|9334.4|9466.9|9458.9|9293.5|9285.5|14976
1583748000000|2020-03-09 10:00:00|9341.9|9333.9|9327.4|9319.4|9346.9|9338.9|9269.9|9261.9|8927
1583751600000|2020-03-09 11:00:00|9326.4|9318.4|9271.4|9263.4|9327.9|9319.9|9259.4|9251.4|6763
1583755200000|2020-03-09 12:00:00|9269.4|9261.4|9232.9|9224.9|9299.9|9291.9|9197.9|9189.9|10475
1583758800000|2020-03-09 13:00:00|9233.4|9225.4|9218.1|9210.1|9249.1|9241.1|9084.6|9076.6|15673
1583762400000|2020-03-09 14:00:00|9219.1|9211.1|9175.6|9167.6|9353.6|9345.6|9175.6|9167.6|16209
1583766000000|2020-03-09 15:00:00|9173.1|9165.1|9274.4|9266.4|9282.4|9274.4|9146.6|9138.6|14849
1583769600000|2020-03-09 16:00:00|9272.9|9264.9|9126.4|9118.4|9300.4|9292.4|9116.9|9108.9|24994
1583773200000|2020-03-09 17:00:00|9125.9|9117.9|8994.4|8986.4|9149.9|9141.9|8991.4|8983.4|3780
1583776800000|2020-03-09 18:00:00|8994.9|8986.9|9034.9|9026.9|9058.4|9050.4|8943.9|8935.9|865
1583780400000|2020-03-09 19:00:00|9035.4|9027.4|8986.4|8978.4|9124.9|9116.9|8986.4|8978.4|1124
1583784000000|2020-03-09 20:00:00|8985.9|8977.9|8964.8|8952.8|9020.9|9012.9|8954.4|8946.4|189
1583787600000|2020-03-09 21:00:00|8961.9|8949.9|8939.4|8927.4|8964.2|8952.2|8921.2|8909.2|1
1583791200000|2020-03-09 22:00:00|8938.1|8926.1|9046.9|9034.9|9058|9046|8773.1|8761.1|0
1583794800000|2020-03-09 23:00:00|9046.7|9034.7|9162.6|9150.6|9215.1|9203.1|9037.5|9025.5|0
1583798400000|2020-03-10 00:00:00|9162.5|9150.5|9337.8|9325.8|9343.2|9331.2|9053.8|9041.8|0
1583802000000|2020-03-10 01:00:00|9338.7|9326.7|9310.4|9298.4|9417.6|9405.6|9307.8|9295.8|0
1583805600000|2020-03-10 02:00:00|9310|9298|9340.3|9328.3|9340.6|9328.6|9283.4|9271.4|0
1583809200000|2020-03-10 03:00:00|9340.2|9328.2|9384.7|9372.7|9400.8|9388.8|9325|9313|0
1583812800000|2020-03-10 04:00:00|9383.4|9371.4|9398.4|9386.4|9420.6|9408.6|9364.4|9352.4|0
1583816400000|2020-03-10 05:00:00|9398.9|9386.9|9475|9469|9498.6|9492.6|9398.4|9386.4|0
1583820000000|2020-03-10 06:00:00|9474.6|9468.6|9433.8|9427.8|9474.6|9468.6|9407.5|9401.5|0
1583823600000|2020-03-10 07:00:00|9408.9|9406.9|9337.4|9335.4|9465.4|9463.4|9314.4|9312.4|4133
1583827200000|2020-03-10 08:00:00|9345.9|9343.9|9474|9472|9477|9475|9297.9|9295.9|19996
1583830800000|2020-03-10 09:00:00|9473|9471|9552.5|9550.5|9553.5|9551.5|9440|9438|12762
1583834400000|2020-03-10 10:00:00|9552|9550|9548|9546|9576.5|9574.5|9522|9520|13688
1583838000000|2020-03-10 11:00:00|9547|9545|9482|9480|9547.5|9545.5|9478|9476|8925
1583841600000|2020-03-10 12:00:00|9483|9481|9454.5|9452.5|9514.5|9512.5|9410.5|9408.5|11605
1583845200000|2020-03-10 13:00:00|9453|9451|9388|9386|9478.5|9476.5|9383.5|9381.5|10264
1583848800000|2020-03-10 14:00:00|9388.5|9386.5|9289|9287|9453|9451|9273|9271|14106
1583852400000|2020-03-10 15:00:00|9287.5|9285.5|9197.2|9195.2|9325|9323|9149.2|9147.2|22349
1583856000000|2020-03-10 16:00:00|9200.2|9198.2|9237.2|9235.2|9293.2|9291.2|9138.2|9136.2|24600
1583859600000|2020-03-10 17:00:00|9237.7|9235.7|9209.7|9207.7|9323.7|9321.7|9192.2|9190.2|7033
1583863200000|2020-03-10 18:00:00|9211.2|9209.2|9390.2|9388.2|9428.2|9426.2|9185.2|9183.2|1156
1583866800000|2020-03-10 19:00:00|9393.2|9391.2|9514.7|9512.7|9524.7|9522.7|9377.2|9375.2|1209
1583870400000|2020-03-10 20:00:00|9514.2|9512.2|9505.7|9499.7|9514.2|9512.2|9463.2|9461.2|490
1583874000000|2020-03-10 21:00:00|9506.5|9500.5|9473|9467|9506.5|9500.5|9467|9461|1
1583877600000|2020-03-10 22:00:00|9466.4|9460.4|9348.3|9342.3|9478.2|9472.2|9329|9323|0
1583881200000|2020-03-10 23:00:00|9348.7|9342.7|9311.4|9305.4|9380.4|9374.4|9252.4|9246.4|0
1583884800000|2020-03-11 00:00:00|9311.5|9305.5|9300.3|9294.3|9365.8|9359.8|9270.8|9264.8|0
1583888400000|2020-03-11 01:00:00|9300.4|9294.4|9257.2|9251.2|9350.7|9344.7|9213.5|9207.5|0
1583892000000|2020-03-11 02:00:00|9257.1|9251.1|9264.1|9258.1|9300.2|9294.2|9210.7|9204.7|0
1583895600000|2020-03-11 03:00:00|9264.2|9258.2|9276.6|9270.6|9299|9293|9232.1|9226.1|0
1583899200000|2020-03-11 04:00:00|9276.7|9270.7|9235|9229|9276.7|9270.7|9234.4|9228.4|0
1583902800000|2020-03-11 05:00:00|9235.1|9229.1|9152.6|9146.6|9237.7|9231.7|9115.4|9109.4|0
1583906400000|2020-03-11 06:00:00|9152.9|9146.9|9141.7|9135.7|9229.9|9223.9|9120.4|9114.4|0
1583910000000|2020-03-11 07:00:00|9193.7|9191.7|9306.2|9304.2|9314.7|9312.7|9193.7|9191.7|1873
1583913600000|2020-03-11 08:00:00|9305.7|9303.7|9345.7|9343.7|9380.7|9378.7|9234.2|9232.2|14546
1583917200000|2020-03-11 09:00:00|9346.7|9344.7|9306.6|9304.6|9357.6|9355.6|9250.6|9248.6|10348
1583920800000|2020-03-11 10:00:00|9306.1|9304.1|9281.1|9279.1|9328.6|9326.6|9258.6|9256.6|10028
1583924400000|2020-03-11 11:00:00|9281.6|9279.6|9253.6|9251.6|9304.6|9302.6|9201.6|9199.6|8124
1583928000000|2020-03-11 12:00:00|9252.1|9250.1|9195.6|9193.6|9270.1|9268.1|9186.6|9184.6|10932
1583931600000|2020-03-11 13:00:00|9194.6|9192.6|9230.9|9228.9|9291.4|9289.4|9192.1|9190.1|13831
1583935200000|2020-03-11 14:00:00|9231.4|9229.4|9180.9|9178.9|9247.4|9245.4|9154.9|9152.9|16098
1583938800000|2020-03-11 15:00:00|9181.9|9179.9|9157.9|9155.9|9208.4|9206.4|9130.4|9128.4|15891
1583942400000|2020-03-11 16:00:00|9156.4|9154.4|9135.9|9133.9|9194.4|9192.4|9107.9|9105.9|22047
1583946000000|2020-03-11 17:00:00|9136.4|9134.4|9124.9|9122.9|9154.9|9152.9|9089.4|9087.4|2942
1583949600000|2020-03-11 18:00:00|9125.4|9123.4|9051.4|9049.4|9134.4|9132.4|9047.9|9045.9|621
1583953200000|2020-03-11 19:00:00|9050.9|9048.9|9056.9|9054.9|9110.9|9108.9|8970.9|8968.9|1078
1583956800000|2020-03-11 20:00:00|9054.9|9052.9|9048.9|9042.9|9076.9|9074.9|9035.9|9033.9|91
1583960400000|2020-03-11 21:00:00|9048.8|9042.8|9037|9031|9049.2|9043.2|9026.3|9020.3|1
1583964000000|2020-03-11 22:00:00|9035.4|9029.4|9135.4|9129.4|9154.9|9148.9|9027.5|9021.5|0
1583967600000|2020-03-11 23:00:00|9135.3|9129.3|9017.8|9011.8|9135.3|9129.3|9000.7|8994.7|0
1583971200000|2020-03-12 00:00:00|9018|9012|9009.6|9003.6|9049.7|9043.7|8970.7|8964.7|0
1583974800000|2020-03-12 01:00:00|9010.1|9004.1|8651.7|8645.7|9024.7|9018.7|8647|8641|0
1583978400000|2020-03-12 02:00:00|8651.6|8645.6|8656.4|8650.4|8691.9|8685.9|8507.4|8501.4|0
1583982000000|2020-03-12 03:00:00|8655.2|8649.2|8601.7|8595.7|8711.3|8705.3|8595.4|8589.4|0
1583985600000|2020-03-12 04:00:00|8600.8|8594.8|8765.5|8759.5|8807|8801|8599.1|8593.1|0
1583989200000|2020-03-12 05:00:00|8766.7|8760.7|8722.8|8716.8|8787.4|8781.4|8688.7|8682.7|0
1583992800000|2020-03-12 06:00:00|8723.8|8717.8|8648|8642|8733.2|8727.2|8637.9|8631.9|0
1583996400000|2020-03-12 07:00:00|8687.7|8681.7|8700.4|8698.4|8700.4|8698.4|8540.9|8538.9|5708
1584000000000|2020-03-12 08:00:00|8697.9|8695.9|8615.7|8613.7|8771.4|8769.4|8540.7|8538.7|21808
1584003600000|2020-03-12 09:00:00|8613.2|8611.2|8689.2|8687.2|8706.2|8704.2|8566.2|8564.2|13539
1584007200000|2020-03-12 10:00:00|8686.7|8684.7|8747.2|8745.2|8747.7|8745.7|8630.7|8628.7|16417
1584010800000|2020-03-12 11:00:00|8745.7|8743.7|8664.2|8662.2|8745.7|8743.7|8662.2|8660.2|11970
1584014400000|2020-03-12 12:00:00|8663.7|8661.7|8542.9|8534.9|8718.7|8716.7|8502.4|8494.4|19523
1584018000000|2020-03-12 13:00:00|8543.9|8535.9|8403.9|8395.9|8544.9|8536.9|8252.9|8244.9|17997
1584021600000|2020-03-12 14:00:00|8406.4|8398.4|8406.4|8398.4|8420.9|8412.9|8319.4|8311.4|22835
1584025200000|2020-03-12 15:00:00|8404.9|8396.9|8258.4|8250.4|8404.9|8396.9|8167.4|8159.4|27413
1584028800000|2020-03-12 16:00:00|8255.4|8247.4|8413.4|8405.4|8445.4|8437.4|8123.9|8115.9|27783
1584032400000|2020-03-12 17:00:00|8417.4|8409.4|8323.4|8315.4|8544.9|8536.9|8213.9|8205.9|4033
1584036000000|2020-03-12 18:00:00|8323.9|8315.9|8245.9|8237.9|8337.9|8329.9|8196.9|8188.9|1337
1584039600000|2020-03-12 19:00:00|8245.4|8237.4|8161.4|8153.4|8302.9|8294.9|8157.9|8149.9|832
1584043200000|2020-03-12 20:00:00|8160.9|8152.9|8092.8|8080.8|8179.9|8171.9|8078.9|8070.9|370
1584046800000|2020-03-12 21:00:00|8093.2|8081.2|8049.5|8037.5|8103.2|8091.2|8001.7|7989.7|1
1584050400000|2020-03-12 22:00:00|8040.9|8028.9|8130.8|8118.8|8204.7|8192.7|7988.9|7976.9|0
1584054000000|2020-03-12 23:00:00|8130.9|8118.9|8058.5|8046.5|8168.8|8156.8|8023.9|8011.9|0
1584057600000|2020-03-13 00:00:00|8058.6|8046.6|8168.4|8156.4|8211.7|8199.7|8058.1|8046.1|0
1584061200000|2020-03-13 01:00:00|8168.5|8156.5|8007.7|7995.7|8174.4|8162.4|7997.5|7985.5|0
1584064800000|2020-03-13 02:00:00|8007.2|7995.2|8003.8|7991.8|8062.1|8050.1|7959.4|7947.4|0
1584068400000|2020-03-13 03:00:00|8003.6|7991.6|7949.2|7937.2|8014.1|8002.1|7935.7|7923.7|0
1584072000000|2020-03-13 04:00:00|7949.1|7937.1|8240.4|8228.4|8241.6|8229.6|7942.2|7930.2|0
1584075600000|2020-03-13 05:00:00|8240.3|8228.3|8283.4|8271.4|8419.2|8407.2|8234.7|8222.7|0
1584079200000|2020-03-13 06:00:00|8282.9|8270.9|8255.4|8243.4|8294.5|8282.5|8158.6|8146.6|0
1584082800000|2020-03-13 07:00:00|8267.9|8259.9|8477.9|8469.9|8533.4|8525.4|8244.4|8236.4|3761
1584086400000|2020-03-13 08:00:00|8473.9|8465.9|8379.9|8371.9|8578.9|8570.9|8323.4|8315.4|18730
1584090000000|2020-03-13 09:00:00|8381.4|8373.4|8578.9|8570.9|8597.9|8589.9|8354.9|8346.9|17263
1584093600000|2020-03-13 10:00:00|8578.4|8570.4|8657.3|8649.3|8676.3|8668.3|8547.9|8539.9|14705
1584097200000|2020-03-13 11:00:00|8654.3|8646.3|8880.3|8872.3|8932.3|8924.3|8650.8|8642.8|16580
1584100800000|2020-03-13 12:00:00|8880.8|8872.8|8958.8|8950.8|9051.8|9043.8|8857.8|8849.8|10847
1584104400000|2020-03-13 13:00:00|8959.3|8951.3|8667.3|8659.3|8967.8|8959.8|8663.3|8655.3|12733
1584108000000|2020-03-13 14:00:00|8667.8|8659.8|8460.9|8452.9|8766.9|8758.9|8444.4|8436.4|16025
1584111600000|2020-03-13 15:00:00|8461.4|8453.4|8392.1|8384.1|8533.4|8525.4|8259.6|8251.6|21742
1584115200000|2020-03-13 16:00:00|8391.6|8383.6|8463.1|8455.1|8538.1|8530.1|8288.6|8280.6|26470
1584118800000|2020-03-13 17:00:00|8464.1|8456.1|8587.6|8579.6|8601.6|8593.6|8437.1|8429.1|14087
1584122400000|2020-03-13 18:00:00|8587.1|8579.1|8589.6|8581.6|8589.6|8581.6|8457.6|8449.6|1533
1584126000000|2020-03-13 19:00:00|8589.1|8581.1|8878.1|8870.1|8889.6|8881.6|8554.1|8546.1|3564
1584129600000|2020-03-13 20:00:00|8879.6|8871.6|8805.7|8793.7|8924.6|8916.6|8794.1|8786.1|567
1584133200000|2020-03-13 21:00:00|8806.9|8794.9|8806.9|8794.9|8806.9|8794.9|8806.9|8794.9|0
1584309600000|2020-03-15 22:00:00|8588|8576|8429.5|8417.5|8634.4|8622.4|8429.3|8417.3|0
1584313200000|2020-03-15 23:00:00|8436.5|8424.5|8451.2|8439.2|8451.2|8439.2|8436.5|8424.5|0
1584316800000|2020-03-16 00:00:00|8455.8|8443.8|8262.8|8250.8|8474.3|8462.3|8158.3|8146.3|0
1584320400000|2020-03-16 01:00:00|8263.3|8251.3|8281.1|8269.1|8281.1|8269.1|8166.4|8154.4|0
1584324000000|2020-03-16 02:00:00|8282.1|8270.1|8186.3|8174.3|8283.7|8271.7|8174.8|8162.8|0
1584327600000|2020-03-16 03:00:00|8188.5|8176.5|8208|8196|8238.1|8226.1|8183.5|8171.5|0
1584331200000|2020-03-16 04:00:00|8208.5|8196.5|8168.9|8156.9|8229.7|8217.7|8166|8154|0
1584334800000|2020-03-16 05:00:00|8166.6|8154.6|8162.4|8150.4|8200.2|8188.2|8139.8|8127.8|0
1584338400000|2020-03-16 06:00:00|8161.9|8149.9|8098.7|8086.7|8203.6|8191.6|8066.1|8054.1|0
1584342000000|2020-03-16 07:00:00|8100.6|8092.6|7913.1|7905.1|8138.1|8130.1|7775.1|7767.1|4284
1584345600000|2020-03-16 08:00:00|7925.6|7917.6|7803.3|7795.3|8050.1|8042.1|7656.1|7648.1|12783
1584349200000|2020-03-16 09:00:00|7803.8|7795.8|7816.3|7808.3|7941.3|7933.3|7748.8|7740.8|14330
1584352800000|2020-03-16 10:00:00|7816.8|7808.8|7850.3|7842.3|7895.3|7887.3|7790.3|7782.3|13563
1584356400000|2020-03-16 11:00:00|7862.3|7854.3|7816.8|7808.8|7881.8|7873.8|7796.3|7788.3|17364
1584360000000|2020-03-16 12:00:00|7817.3|7809.3|7756.6|7748.6|7877.8|7869.8|7679.2|7671.2|13113
1584363600000|2020-03-16 13:00:00|7755.6|7747.6|7872.5|7864.5|7883|7875|7687|7679|24418
1584367200000|2020-03-16 14:00:00|7873.5|7865.5|8158.5|8150.5|8229|8221|7826|7818|45995
1584370800000|2020-03-16 15:00:00|8156.5|8148.5|8214.8|8206.8|8364.8|8356.8|8098.5|8090.5|17032
1584374400000|2020-03-16 16:00:00|8214.3|8206.3|8162.3|8156.3|8279.8|8271.8|8114.8|8106.8|21291
1584378000000|2020-03-16 17:00:00|8165.3|8159.3|8055.8|8049.8|8188.3|8182.3|8052.3|8046.3|8884
1584381600000|2020-03-16 18:00:00|8055.3|8049.3|8114.3|8108.3|8171.8|8165.8|7985.3|7979.3|845
1584385200000|2020-03-16 19:00:00|8114.8|8108.8|7997.8|7991.8|8157.3|8151.3|7970.8|7964.8|917
1584388800000|2020-03-16 20:00:00|7997.3|7991.3|8060.7|8050.7|8076.8|8070.8|7988.8|7982.8|315
1584392400000|2020-03-16 21:00:00|8060.5|8050.5|8060.6|8050.6|8067.8|8057.8|8033.1|8023.1|1
1584396000000|2020-03-16 22:00:00|8064.7|8054.7|8116.8|8106.8|8188|8178|8031.3|8021.3|0
1584399600000|2020-03-16 23:00:00|8117.1|8107.1|8175.9|8165.9|8207.6|8197.6|8116.5|8106.5|0
1584403200000|2020-03-17 00:00:00|8175.8|8165.8|8207.6|8197.6|8237|8227|8069.5|8059.5|0
1584406800000|2020-03-17 01:00:00|8207.4|8197.4|8312.5|8302.5|8454.6|8444.6|8204.6|8194.6|0
1584410400000|2020-03-17 02:00:00|8312.4|8302.4|8225.8|8215.8|8339.7|8329.7|8087.1|8077.1|0
1584414000000|2020-03-17 03:00:00|8225.3|8215.3|8281.8|8271.8|8295.7|8285.7|8181.8|8171.8|0
1584417600000|2020-03-17 04:00:00|8281.9|8271.9|8319.3|8309.3|8324.2|8314.2|8221.6|8211.6|0
1584421200000|2020-03-17 05:00:00|8320.3|8310.3|8309.7|8299.7|8387.2|8377.2|8243.4|8233.4|0
1584424800000|2020-03-17 06:00:00|8309.5|8299.5|8369.2|8359.2|8383.5|8373.5|8249.8|8239.8|0
1584428400000|2020-03-17 07:00:00|8373.8|8367.8|8624.3|8618.3|8646.3|8640.3|8373.8|8367.8|2681
1584432000000|2020-03-17 08:00:00|8606.3|8600.3|8208.8|8202.8|8673.8|8667.8|8169.3|8163.3|16432
1584435600000|2020-03-17 09:00:00|8211.8|8205.8|8069.8|8063.8|8313.8|8307.8|7951.8|7945.8|15006
1584439200000|2020-03-17 10:00:00|8069.3|8063.3|8290.8|8284.8|8290.8|8284.8|8067.8|8061.8|15996
1584442800000|2020-03-17 11:00:00|8291.3|8285.3|8098.3|8092.3|8292.8|8286.8|8066.3|8060.3|29012
1584446400000|2020-03-17 12:00:00|8099.3|8093.3|8198.8|8192.8|8208.8|8202.8|8087.3|8081.3|8269
1584450000000|2020-03-17 13:00:00|8199.8|8193.8|8147.8|8141.8|8325.8|8319.8|8137.3|8131.3|16986
1584453600000|2020-03-17 14:00:00|8147.3|8141.3|8411.8|8405.8|8423.3|8417.3|8119.3|8113.3|15401
1584457200000|2020-03-17 15:00:00|8414.3|8408.3|8458.8|8452.8|8552.3|8546.3|8391.3|8385.3|18889
1584460800000|2020-03-17 16:00:00|8459.3|8453.3|8468.3|8462.3|8548.8|8542.8|8437.8|8431.8|20392
1584464400000|2020-03-17 17:00:00|8469.3|8463.3|8522.8|8516.8|8544.8|8538.8|8420.8|8414.8|2596
1584468000000|2020-03-17 18:00:00|8522.3|8516.3|8538.3|8532.3|8620.3|8614.3|8492.8|8486.8|1088
1584471600000|2020-03-17 19:00:00|8542.3|8536.3|8561.8|8555.8|8573.3|8567.3|8459.8|8453.8|669
1584475200000|2020-03-17 20:00:00|8562.3|8556.3|8477.9|8467.9|8578.8|8572.8|8470.8|8464.8|124
1584478800000|2020-03-17 21:00:00|8481|8471|8471|8461|8492.2|8482.2|8450.3|8440.3|0
1584482400000|2020-03-17 22:00:00|8466.9|8456.9|8397.9|8387.9|8519.2|8509.2|8360.4|8350.4|0
1584486000000|2020-03-17 23:00:00|8397.8|8387.8|8259.2|8249.2|8419.4|8409.4|8217.2|8207.2|0
1584489600000|2020-03-18 00:00:00|8260.6|8250.6|8335.5|8325.5|8411.6|8401.6|8241.8|8231.8|0
1584493200000|2020-03-18 01:00:00|8335.3|8325.3|8374.4|8364.4|8396.5|8386.5|8294.7|8284.7|0
1584496800000|2020-03-18 02:00:00|8374.9|8364.9|8473.9|8463.9|8493.6|8483.6|8362.8|8352.8|0
1584500400000|2020-03-18 03:00:00|8474|8464|8351.1|8341.1|8482.4|8472.4|8342.7|8332.7|0
1584504000000|2020-03-18 04:00:00|8351.4|8341.4|8346|8336|8361|8351|8297.5|8287.5|0
1584507600000|2020-03-18 05:00:00|8345.8|8335.8|8165|8155|8347.3|8337.3|8157.6|8147.6|0
1584511200000|2020-03-18 06:00:00|8164.4|8154.4|8152.1|8142.1|8222.2|8212.2|8096.4|8086.4|0
1584514800000|2020-03-18 07:00:00|8207.3|8201.3|8237.8|8231.8|8265.3|8259.3|8169.8|8163.8|1849
1584518400000|2020-03-18 08:00:00|8239.3|8233.3|8241.6|8235.6|8364.3|8358.3|8187.3|8181.3|11808
1584522000000|2020-03-18 09:00:00|8235.6|8229.6|8209.6|8203.6|8265.1|8259.1|8108.1|8102.1|11091
1584525600000|2020-03-18 10:00:00|8212.6|8206.6|8175.1|8169.1|8257.6|8251.6|8132.6|8126.6|13506
1584529200000|2020-03-18 11:00:00|8176.6|8170.6|8130.6|8124.6|8245.1|8239.1|8104.6|8098.6|10965
1584532800000|2020-03-18 12:00:00|8129.1|8123.1|8224.1|8218.1|8243.6|8237.6|8108.1|8102.1|9192
1584536400000|2020-03-18 13:00:00|8223.6|8217.6|8360.6|8354.6|8399.1|8393.1|8168.6|8162.6|12666
1584540000000|2020-03-18 14:00:00|8362.1|8356.1|8381.6|8375.6|8466.6|8460.6|8353.6|8347.6|14536
1584543600000|2020-03-18 15:00:00|8379.6|8373.6|8335.6|8329.6|8400.1|8394.1|8304.6|8298.6|13974
1584547200000|2020-03-18 16:00:00|8336.1|8330.1|8202.7|8196.7|8336.1|8330.1|8202.7|8196.7|21297
1584550800000|2020-03-18 17:00:00|8202.2|8196.2|8180.2|8174.2|8229.2|8223.2|8102.7|8096.7|3580
1584554400000|2020-03-18 18:00:00|8180.7|8174.7|8223.7|8217.7|8230.2|8224.2|8139.7|8133.7|961
1584558000000|2020-03-18 19:00:00|8224.7|8218.7|8285.7|8279.7|8288.7|8282.7|8132.2|8126.2|565
1584561600000|2020-03-18 20:00:00|8283.7|8277.7|8328.1|8318.1|8341.7|8335.7|8229.2|8223.2|301
1584565200000|2020-03-18 21:00:00|8320.2|8310.2|8307.2|8297.2|8320.7|8310.7|8291.2|8281.2|0
1584568800000|2020-03-18 22:00:00|8305.3|8295.3|8441.4|8431.4|8513.2|8503.2|8173.5|8163.5|0
1584572400000|2020-03-18 23:00:00|8441.2|8431.2|8459.5|8449.5|8514.5|8504.5|8344.1|8334.1|0
1584576000000|2020-03-19 00:00:00|8458.8|8448.8|8390.6|8380.6|8534.7|8524.7|8367.2|8357.2|0
1584579600000|2020-03-19 01:00:00|8390.5|8380.5|8300.2|8290.2|8429.9|8419.9|8295.1|8285.1|0
1584583200000|2020-03-19 02:00:00|8300.3|8290.3|7983.9|7973.9|8300.6|8290.6|7982.5|7972.5|0
1584586800000|2020-03-19 03:00:00|7983.4|7973.4|7889.9|7879.9|8065.5|8055.5|7883.8|7873.8|0
1584590400000|2020-03-19 04:00:00|7889.8|7879.8|7931.3|7921.3|7987.8|7977.8|7859.6|7849.6|0
1584594000000|2020-03-19 05:00:00|7932.9|7922.9|8077.6|8067.6|8121.5|8111.5|7930.8|7920.8|0
1584597600000|2020-03-19 06:00:00|8076.5|8066.5|8355|8345|8402.7|8392.7|8074.9|8064.9|0
1584601200000|2020-03-19 07:00:00|8376.2|8370.2|8445.2|8439.2|8448.7|8442.7|8264.2|8258.2|1564
1584604800000|2020-03-19 08:00:00|8442.2|8436.2|8556.7|8550.7|8597.2|8591.2|8371.2|8365.2|13571
1584608400000|2020-03-19 09:00:00|8557.7|8551.7|8493.2|8487.2|8599.7|8593.7|8488.7|8482.7|10928
1584612000000|2020-03-19 10:00:00|8492.7|8486.7|8431.7|8425.7|8492.7|8486.7|8400.7|8394.7|7695
1584615600000|2020-03-19 11:00:00|8431.2|8425.2|8401.7|8395.7|8474.2|8468.2|8371.7|8365.7|4830
1584619200000|2020-03-19 12:00:00|8401.2|8395.2|8433.7|8427.7|8445.2|8439.2|8336.7|8330.7|4435
1584622800000|2020-03-19 13:00:00|8435.2|8429.2|8468.2|8462.2|8480.2|8474.2|8358.7|8352.7|3806
1584626400000|2020-03-19 14:00:00|8471.2|8465.2|8526.2|8520.2|8617.2|8611.2|8445.7|8439.7|4600
1584630000000|2020-03-19 15:00:00|8526.7|8520.7|8725.5|8719.5|8750.1|8744.1|8524.2|8518.2|6091
1584633600000|2020-03-19 16:00:00|8725|8719|8816|8810|8836|8830|8681.5|8675.5|10224
1584637200000|2020-03-19 17:00:00|8816.5|8810.5|8859.5|8853.5|8879.5|8873.5|8787.5|8781.5|4407
1584640800000|2020-03-19 18:00:00|8866|8860|8892.5|8886.5|8938|8932|8834|8828|1364
1584644400000|2020-03-19 19:00:00|8890.5|8884.5|8761.3|8755.3|8890.5|8884.5|8756.8|8750.8|904
1584648000000|2020-03-19 20:00:00|8759.8|8753.8|8706.8|8696.8|8770.3|8764.3|8675.8|8669.8|144
1584651600000|2020-03-19 21:00:00|8704.4|8694.4|8694.4|8684.4|8711.3|8701.3|8682.2|8672.2|1
1584655200000|2020-03-19 22:00:00|8692.9|8682.9|8635.7|8625.7|8738|8728|8625.4|8615.4|0
1584658800000|2020-03-19 23:00:00|8634.7|8624.7|8704.9|8694.9|8713.6|8703.6|8617.9|8607.9|0
1584662400000|2020-03-20 00:00:00|8704.7|8694.7|8678.2|8668.2|8761.4|8751.4|8654.5|8644.5|0
1584666000000|2020-03-20 01:00:00|8678.4|8668.4|8752.9|8742.9|8851.4|8841.4|8665.9|8655.9|0
1584669600000|2020-03-20 02:00:00|8752.7|8742.7|8813.6|8803.6|8844.4|8834.4|8702.5|8692.5|0
1584673200000|2020-03-20 03:00:00|8813.1|8803.1|8805.3|8795.3|8817.7|8807.7|8775.6|8765.6|0
1584676800000|2020-03-20 04:00:00|8805.5|8795.5|8849.3|8839.3|8900.6|8890.6|8793.2|8783.2|0
1584680400000|2020-03-20 05:00:00|8849.5|8839.5|8818.6|8808.6|8850.9|8840.9|8794.3|8784.3|0
1584684000000|2020-03-20 06:00:00|8818.7|8808.7|9035.2|9025.2|9035.2|9025.2|8818.7|8808.7|0
1584687600000|2020-03-20 07:00:00|9031.3|9025.3|9172.8|9166.8|9214.3|9208.3|9012.8|9006.8|4211
1584691200000|2020-03-20 08:00:00|9173.3|9167.3|9027.3|9021.3|9185.3|9179.3|8959.3|8953.3|13423
1584694800000|2020-03-20 09:00:00|9026.8|9020.8|9038.8|9032.8|9100.3|9094.3|9016.3|9010.3|6441
1584698400000|2020-03-20 10:00:00|9038.3|9032.3|8944.8|8938.8|9049.3|9043.3|8917.8|8911.8|6191
1584702000000|2020-03-20 11:00:00|8943.8|8937.8|8786.8|8780.8|8943.8|8937.8|8714.8|8708.8|7016
1584705600000|2020-03-20 12:00:00|8788.3|8782.3|8681.8|8675.8|8818.8|8812.8|8680.8|8674.8|5269
1584709200000|2020-03-20 13:00:00|8670.8|8664.8|8710.3|8704.3|8761.8|8755.8|8645.3|8639.3|6841
1584712800000|2020-03-20 14:00:00|8690.8|8684.8|8788.8|8782.8|8794.3|8788.3|8673.8|8667.8|7776
1584716400000|2020-03-20 15:00:00|8787.3|8781.3|8746.3|8740.3|8796.3|8790.3|8677.3|8671.3|12336
1584720000000|2020-03-20 16:00:00|8746.8|8740.8|8622.3|8616.3|8759.3|8753.3|8608.3|8602.3|13990
1584723600000|2020-03-20 17:00:00|8621.8|8615.8|8560.8|8554.8|8634.3|8628.3|8553.8|8547.8|2510
1584727200000|2020-03-20 18:00:00|8561.3|8555.3|8453.8|8447.8|8590.8|8584.8|8430.3|8424.3|880
1584730800000|2020-03-20 19:00:00|8454.3|8448.3|8400.8|8394.8|8534.3|8528.3|8398.3|8392.3|832
1584734400000|2020-03-20 20:00:00|8401.3|8395.3|8378.2|8368.2|8421.8|8415.8|8354.8|8348.8|196
1584914400000|2020-03-22 22:00:00|8115|8105|8037.2|8027.2|8118.6|8108.6|8022.9|8012.9|0
1584918000000|2020-03-22 23:00:00|8039.6|8029.6|8113.1|8103.1|8241.1|8231.1|8039.6|8029.6|0
1584921600000|2020-03-23 00:00:00|8113|8103|8101.9|8091.9|8167|8157|8010.5|8000.5|0
1584925200000|2020-03-23 01:00:00|8102.2|8092.2|8147.8|8137.8|8152|8142|8084.3|8074.3|0
1584928800000|2020-03-23 02:00:00|8147.7|8137.7|8160.9|8150.9|8164.8|8154.8|8077.6|8067.6|0
1584932400000|2020-03-23 03:00:00|8160.3|8150.3|8156.9|8146.9|8225.9|8215.9|8154.9|8144.9|0
1584936000000|2020-03-23 04:00:00|8157.5|8147.5|8215.6|8205.6|8221.3|8211.3|8139.3|8129.3|0
1584939600000|2020-03-23 05:00:00|8216.6|8206.6|8243.3|8233.3|8246.1|8236.1|8139|8129|0
1584943200000|2020-03-23 06:00:00|8243.2|8233.2|8265.8|8255.8|8313.9|8303.9|8207.5|8197.5|0
1584946800000|2020-03-23 07:00:00|8299.8|8293.8|8263.3|8257.3|8355.3|8349.3|8225.8|8219.8|1025
1584950400000|2020-03-23 08:00:00|8260.8|8254.8|8291.5|8285.5|8383.8|8377.8|8246.8|8240.8|9459
1584954000000|2020-03-23 09:00:00|8292.5|8286.5|8322.5|8316.5|8391.5|8385.5|8292|8286|6917
1584957600000|2020-03-23 10:00:00|8325|8319|8373.5|8367.5|8374|8368|8287.5|8281.5|5039
1584961200000|2020-03-23 11:00:00|8373|8367|8281.5|8275.5|8379.5|8373.5|8275.5|8269.5|6212
1584964800000|2020-03-23 12:00:00|8282|8276|8544.2|8538.2|8647.5|8641.5|8282|8276|6358
1584968400000|2020-03-23 13:00:00|8537.7|8531.7|8441.7|8435.7|8557.2|8551.2|8313.7|8307.7|5137
1584972000000|2020-03-23 14:00:00|8442.7|8436.7|8334.7|8328.7|8442.7|8436.7|8333.2|8327.2|4680
1584975600000|2020-03-23 15:00:00|8335.2|8329.2|8186|8180|8350.2|8344.2|8172|8166|9380
1584979200000|2020-03-23 16:00:00|8186.5|8180.5|8220|8214|8265|8259|8106|8100|15746
1584982800000|2020-03-23 17:00:00|8222|8216|8187|8181|8296.5|8290.5|8166.5|8160.5|2396
1584986400000|2020-03-23 18:00:00|8188|8182|8142|8136|8230|8224|8126.5|8120.5|1038
1584990000000|2020-03-23 19:00:00|8143.5|8137.5|8136.5|8130.5|8195|8189|8094.5|8088.5|1023
1584993600000|2020-03-23 20:00:00|8136|8130|8174.5|8164.5|8174.5|8165|8100.5|8094.5|101
1584997200000|2020-03-23 21:00:00|8173.8|8163.8|8211.1|8201.1|8224.1|8214.1|8172|8162|1
1585000800000|2020-03-23 22:00:00|8218.1|8208.1|8316.2|8306.2|8351.5|8341.5|8218.1|8208.1|0
1585004400000|2020-03-23 23:00:00|8316.1|8306.1|8292.8|8282.8|8404.7|8394.7|8292.5|8282.5|0
1585008000000|2020-03-24 00:00:00|8292.5|8282.5|8294.1|8284.1|8314.2|8304.2|8252.8|8242.8|0
1585011600000|2020-03-24 01:00:00|8294.3|8284.3|8400.1|8390.1|8403.4|8393.4|8281.8|8271.8|0
1585015200000|2020-03-24 02:00:00|8400|8390|8410.9|8400.9|8431.3|8421.3|8370.5|8360.5|0
1585018800000|2020-03-24 03:00:00|8410.6|8400.6|8317.6|8307.6|8412|8402|8293.4|8283.4|0
1585022400000|2020-03-24 04:00:00|8317.2|8307.2|8362.4|8352.4|8370.7|8360.7|8283.1|8273.1|0
1585026000000|2020-03-24 05:00:00|8362.3|8352.3|8397.5|8387.5|8407.9|8397.9|8325.2|8315.2|0
1585029600000|2020-03-24 06:00:00|8397.7|8387.7|8454.9|8444.9|8507.8|8497.8|8388.8|8378.8|0
1585033200000|2020-03-24 07:00:00|8489|8483|8499|8493|8519|8513|8445|8439|1149
1585036800000|2020-03-24 08:00:00|8498|8492|8500.5|8494.5|8554.5|8548.5|8407|8401|9017
1585040400000|2020-03-24 09:00:00|8500|8494|8562|8556|8562.5|8556.5|8461.5|8455.5|5228
1585044000000|2020-03-24 10:00:00|8561|8555|8539.5|8533.5|8600.5|8594.5|8518.5|8512.5|5606
1585047600000|2020-03-24 11:00:00|8539|8533|8548.5|8542.5|8590.5|8584.5|8512|8506|5187
1585051200000|2020-03-24 12:00:00|8548|8542|8575.5|8569.5|8585|8579|8509.5|8503.5|3463
1585054800000|2020-03-24 13:00:00|8575|8569|8546.5|8540.5|8622.5|8616.5|8542.5|8536.5|3952
1585058400000|2020-03-24 14:00:00|8545|8539|8622.5|8616.5|8623.5|8617.5|8523.5|8517.5|5786
1585062000000|2020-03-24 15:00:00|8621|8615|8661.3|8655.3|8661.3|8655.3|8580|8574|7034
1585065600000|2020-03-24 16:00:00|8661.8|8655.8|8751.3|8745.3|8830.8|8824.8|8636.3|8630.3|17292
1585069200000|2020-03-24 17:00:00|8751.8|8745.8|8668.3|8662.3|8774.8|8768.8|8643.3|8637.3|2664
1585072800000|2020-03-24 18:00:00|8667.8|8661.8|8715.3|8709.3|8715.3|8709.3|8631.3|8625.3|406
1585076400000|2020-03-24 19:00:00|8714.8|8708.8|8754.8|8748.8|8755.3|8749.3|8696.3|8690.3|612
1585080000000|2020-03-24 20:00:00|8753.8|8747.8|8758.1|8748.1|8767.8|8761.8|8715.8|8709.8|106
1585083600000|2020-03-24 21:00:00|8756.1|8746.1|8747.8|8737.8|8760.4|8750.4|8720.9|8710.9|1
1585087200000|2020-03-24 22:00:00|8748|8738|8811|8801|8855.9|8845.9|8705.2|8695.2|0
1585090800000|2020-03-24 23:00:00|8810.9|8800.9|8689.1|8679.1|8811|8801|8657.2|8647.2|0
1585094400000|2020-03-25 00:00:00|8689|8679|8650.4|8640.4|8754|8744|8643.9|8633.9|0
1585098000000|2020-03-25 01:00:00|8650.3|8640.3|8701.7|8691.7|8739.4|8729.4|8648.5|8638.5|0
1585101600000|2020-03-25 02:00:00|8702.2|8692.2|8712.7|8702.7|8723.8|8713.8|8657.4|8647.4|0
1585105200000|2020-03-25 03:00:00|8712.6|8702.6|8703.8|8693.8|8744.9|8734.9|8673.1|8663.1|0
1585108800000|2020-03-25 04:00:00|8703.7|8693.7|8759.9|8749.9|8788.7|8778.7|8626.3|8616.3|0
1585112400000|2020-03-25 05:00:00|8760|8750|8828.9|8818.9|8829.9|8819.9|8654.1|8644.1|0
1585116000000|2020-03-25 06:00:00|8828.2|8818.2|8828.2|8818.2|8871.2|8861.2|8745.9|8735.9|0
1585119600000|2020-03-25 07:00:00|8838.3|8832.3|8960.3|8954.3|8969.8|8963.8|8801.3|8795.3|1440
1585123200000|2020-03-25 08:00:00|8952.8|8946.8|9084|9078|9094|9088|8841.8|8835.8|9949
1585126800000|2020-03-25 09:00:00|9085|9079|8983|8977|9141.5|9135.5|8952|8946|6891
1585130400000|2020-03-25 10:00:00|8980.5|8974.5|8665.5|8659.5|8987.5|8981.5|8657.5|8651.5|6780
1585134000000|2020-03-25 11:00:00|8665|8659|8820.5|8814.5|8844|8838|8660|8654|6047
1585137600000|2020-03-25 12:00:00|8820|8814|8772.5|8766.5|8879.5|8873.5|8707|8701|3641
1585141200000|2020-03-25 13:00:00|8773|8767|8766.6|8760.6|8889.6|8883.6|8754.5|8748.5|4585
1585144800000|2020-03-25 14:00:00|8761.6|8755.6|8846.6|8840.6|8868.6|8862.6|8714.6|8708.6|5450
1585148400000|2020-03-25 15:00:00|8845.6|8839.6|8861.2|8855.2|8895.2|8889.2|8815.7|8809.7|5479
1585152000000|2020-03-25 16:00:00|8862.7|8856.7|9024.3|9018.3|9080.8|9074.8|8858.7|8852.7|15069
1585155600000|2020-03-25 17:00:00|9023.8|9017.8|9108.3|9102.3|9180.8|9174.8|9023.8|9017.8|2343
1585159200000|2020-03-25 18:00:00|9108.8|9102.8|9147.8|9141.8|9157.8|9151.8|9039.8|9033.8|576
1585162800000|2020-03-25 19:00:00|9149.3|9143.3|8995.8|8989.8|9164.8|9158.8|8972.3|8966.3|780
1585166400000|2020-03-25 20:00:00|8996.3|8990.3|8996.2|8986.2|9036.8|9030.8|8972.3|8966.3|76
1585170000000|2020-03-25 21:00:00|8995.3|8985.3|9000.9|8990.9|9003.4|8993.4|8985.3|8975.3|0
1585173600000|2020-03-25 22:00:00|9003.1|8993.1|9014.8|9004.8|9064.7|9054.7|8983.3|8973.3|0
1585177200000|2020-03-25 23:00:00|9014.9|9004.9|9001.1|8991.1|9014.9|9004.9|8958.6|8948.6|0
1585180800000|2020-03-26 00:00:00|9000.8|8990.8|8998.7|8988.7|9090|9080|8975.5|8965.5|0
1585184400000|2020-03-26 01:00:00|8997.8|8987.8|8886|8876|8998.4|8988.4|8873.4|8863.4|0
1585188000000|2020-03-26 02:00:00|8886.1|8876.1|8898.7|8888.7|8915.2|8905.2|8835|8825|0
1585191600000|2020-03-26 03:00:00|8898.9|8888.9|8917.5|8907.5|8945.7|8935.7|8850.9|8840.9|0
1585195200000|2020-03-26 04:00:00|8917.7|8907.7|8918.4|8908.4|8927.6|8917.6|8865.2|8855.2|0
1585198800000|2020-03-26 05:00:00|8918.5|8908.5|8888.9|8878.9|8934.7|8924.7|8844.8|8834.8|0
1585202400000|2020-03-26 06:00:00|8889.1|8879.1|8855.9|8845.9|8908.3|8898.3|8833|8823|0
1585206000000|2020-03-26 07:00:00|8836.3|8830.3|8828.8|8822.8|8836.3|8830.3|8781.8|8775.8|852
1585209600000|2020-03-26 08:00:00|8829.3|8823.3|8929.3|8923.3|8984.3|8978.3|8789.8|8783.8|5533
1585213200000|2020-03-26 09:00:00|8929.8|8923.8|8908|8902|8953.3|8947.3|8874.5|8868.5|3568
1585216800000|2020-03-26 10:00:00|8908.5|8902.5|8918|8912|8949|8943|8877|8871|2728
1585220400000|2020-03-26 11:00:00|8917.5|8911.5|8859.5|8853.5|8918.5|8912.5|8840|8834|2466
1585224000000|2020-03-26 12:00:00|8863|8857|8893.5|8887.5|8910|8904|8814.5|8808.5|3364
1585227600000|2020-03-26 13:00:00|8894|8888|9047.6|9041.6|9056.6|9050.6|8874|8868|6234
1585231200000|2020-03-26 14:00:00|9048.6|9042.6|9028.6|9022.6|9128.6|9122.6|9015.1|9009.1|7763
1585234800000|2020-03-26 15:00:00|9029.6|9023.6|9114.3|9108.3|9154.3|9148.3|9012.1|9006.1|5304
1585238400000|2020-03-26 16:00:00|9114.8|9108.8|9218.4|9212.4|9237.4|9231.4|9109.3|9103.3|16328
1585242000000|2020-03-26 17:00:00|9217.9|9211.9|9137.9|9131.9|9222.4|9216.4|9123.9|9117.9|1887
1585245600000|2020-03-26 18:00:00|9138.9|9132.9|9203.4|9197.4|9205.9|9199.9|9103.4|9097.4|320
1585249200000|2020-03-26 19:00:00|9202.9|9196.9|9243.4|9237.4|9258.9|9252.9|9154.4|9148.4|420
1585252800000|2020-03-26 20:00:00|9242.4|9236.4|9277.2|9267.2|9279.9|9273.9|9236.4|9230.4|74
1585256400000|2020-03-26 21:00:00|9277.1|9267.1|9286.8|9276.8|9287.7|9277.7|9267.7|9257.7|0
1585260000000|2020-03-26 22:00:00|9291|9281|9230.6|9220.6|9299.9|9289.9|9228.1|9218.1|0
1585263600000|2020-03-26 23:00:00|9230.4|9220.4|9305.7|9295.7|9314.5|9304.5|9218.2|9208.2|0
1585267200000|2020-03-27 00:00:00|9305.5|9295.5|9176|9166|9314.8|9304.8|9165.4|9155.4|0
1585270800000|2020-03-27 01:00:00|9175.8|9165.8|9154.3|9144.3|9185.3|9175.3|9110.2|9100.2|0
1585274400000|2020-03-27 02:00:00|9154.5|9144.5|9093.7|9083.7|9154.5|9144.5|9077.6|9067.6|0
1585278000000|2020-03-27 03:00:00|9093.8|9083.8|9172.1|9162.1|9183.9|9173.9|9083.9|9073.9|0
1585281600000|2020-03-27 04:00:00|9172.3|9162.3|9122.6|9112.6|9178.4|9168.4|9093.2|9083.2|0
1585285200000|2020-03-27 05:00:00|9122.1|9112.1|9181.4|9171.4|9181.6|9171.6|9076.3|9066.3|0
1585288800000|2020-03-27 06:00:00|9181.1|9171.1|9167.2|9157.2|9243.4|9233.4|9150|9140|0
1585292400000|2020-03-27 07:00:00|9145.4|9139.4|9061.4|9055.4|9151.9|9145.9|9031.4|9025.4|1205
1585296000000|2020-03-27 08:00:00|9060.9|9054.9|9022.8|9016.8|9111.4|9105.4|9016.8|9010.8|5776
1585299600000|2020-03-27 09:00:00|9022.3|9016.3|9044.8|9038.8|9076.8|9070.8|9006.3|9000.3|3578
1585303200000|2020-03-27 10:00:00|9045.8|9039.8|9003.3|8997.3|9066.8|9060.8|8994.3|8988.3|4422
1585306800000|2020-03-27 11:00:00|9003.8|8997.8|8919.3|8913.3|9056.3|9050.3|8913.3|8907.3|3082
1585310400000|2020-03-27 12:00:00|8918.8|8912.8|8920.8|8914.8|8965.3|8959.3|8874.8|8868.8|3670
1585314000000|2020-03-27 13:00:00|8921.3|8915.3|8959.8|8953.8|8994.8|8988.8|8901.8|8895.8|4567
1585317600000|2020-03-27 14:00:00|8957.3|8951.3|8893.3|8887.3|8969.8|8963.8|8869.8|8863.8|5180
1585321200000|2020-03-27 15:00:00|8892.8|8886.8|8991.8|8985.8|9020.3|9014.3|8892.8|8886.8|6921
1585324800000|2020-03-27 16:00:00|8990.8|8984.8|9017.3|9011.3|9051.8|9045.8|8955.3|8949.3|10731
1585328400000|2020-03-27 17:00:00|9018.3|9012.3|8998.8|8992.8|9038.3|9032.3|8943.8|8937.8|1258
1585332000000|2020-03-27 18:00:00|8999.3|8993.3|9073.8|9067.8|9074.3|9068.3|8977.8|8971.8|1027
1585335600000|2020-03-27 19:00:00|9072.3|9066.3|8969.8|8963.8|9132.3|9126.3|8945.3|8939.3|781
1585339200000|2020-03-27 20:00:00|8978.3|8972.3|8943.3|8933.3|8978.3|8972.3|8937.2|8927.2|82
1585519200000|2020-03-29 22:00:00|8806.9|8796.9|8809.5|8799.5|8888.3|8878.3|8791.6|8781.6|0
1585522800000|2020-03-29 23:00:00|8809.8|8799.8|8852.8|8842.8|8881.5|8871.5|8795.3|8785.3|0
1585526400000|2020-03-30 00:00:00|8853.4|8843.4|8892|8882|8912.8|8902.8|8852.7|8842.7|0
1585530000000|2020-03-30 01:00:00|8892.1|8882.1|8914.9|8904.9|8932.2|8922.2|8857.4|8847.4|0
1585533600000|2020-03-30 02:00:00|8914.3|8904.3|8919.1|8909.1|8962.2|8952.2|8901.1|8891.1|0
1585537200000|2020-03-30 03:00:00|8919.2|8909.2|8974.8|8964.8|8988.7|8978.7|8900.9|8890.9|0
1585540800000|2020-03-30 04:00:00|8974.9|8964.9|9021.1|9011.1|9035.7|9025.7|8966.4|8956.4|0
1585544400000|2020-03-30 05:00:00|9022.4|9012.4|9130.8|9120.8|9157.1|9147.1|9000.2|8990.2|0
1585548000000|2020-03-30 06:00:00|9128.8|9122.8|9060.8|9054.8|9133.8|9127.8|9006.3|9000.3|1057
1585551600000|2020-03-30 07:00:00|9061.3|9055.3|8875.1|8869.1|9097.8|9091.8|8872.6|8866.6|5340
1585555200000|2020-03-30 08:00:00|8874.6|8868.6|8961.1|8955.1|8996.1|8990.1|8874.6|8868.6|3634
1585558800000|2020-03-30 09:00:00|8960.6|8954.6|8957.6|8951.6|9018.6|9012.6|8935.1|8929.1|2058
1585562400000|2020-03-30 10:00:00|8957.1|8951.1|8969.6|8963.6|8998.6|8992.6|8956.1|8950.1|1065
1585566000000|2020-03-30 11:00:00|8969.1|8963.1|8965.9|8959.9|8999.1|8993.1|8926.9|8920.9|1572
1585569600000|2020-03-30 12:00:00|8965.4|8959.4|9060.9|9054.9|9068.9|9062.9|8955.9|8949.9|2765
1585573200000|2020-03-30 13:00:00|9060.4|9054.4|9075.4|9069.4|9099.4|9093.4|9019.4|9013.4|3455
1585576800000|2020-03-30 14:00:00|9075.9|9069.9|9099.1|9093.1|9128.1|9122.1|9068.4|9062.4|3901
1585580400000|2020-03-30 15:00:00|9098.6|9092.6|9226.6|9220.6|9230.1|9224.1|9095.1|9089.1|11697
1585584000000|2020-03-30 16:00:00|9226.1|9220.1|9225.6|9219.6|9234.6|9228.6|9186.6|9180.6|1727
1585587600000|2020-03-30 17:00:00|9226.6|9220.6|9186.1|9180.1|9226.6|9220.6|9171.6|9165.6|307
1585591200000|2020-03-30 18:00:00|9185.6|9179.6|9229.1|9223.1|9240.6|9234.6|9167.1|9161.1|302
1585594800000|2020-03-30 19:00:00|9229.6|9223.6|9283.8|9273.8|9290.6|9284.6|9206.6|9200.6|443
1585598400000|2020-03-30 20:00:00|9283.5|9273.5|9274.5|9264.5|9293|9283|9255|9245|0
1585602000000|2020-03-30 21:00:00|9274.1|9264.1|9275.7|9265.7|9281|9271|9273.4|9263.4|0
1585605600000|2020-03-30 22:00:00|9276.1|9266.1|9284.4|9274.4|9302.2|9292.2|9267.8|9257.8|0
1585609200000|2020-03-30 23:00:00|9284.1|9274.1|9284.1|9274.1|9294.8|9284.8|9268.6|9258.6|0
1585612800000|2020-03-31 00:00:00|9284.2|9274.2|9313|9303|9355.4|9345.4|9284.2|9274.2|0
1585616400000|2020-03-31 01:00:00|9313.2|9303.2|9328.3|9318.3|9360.8|9350.8|9298.3|9288.3|0
1585620000000|2020-03-31 02:00:00|9329.1|9319.1|9331.8|9321.8|9349|9339|9317.7|9307.7|0
1585623600000|2020-03-31 03:00:00|9331.9|9321.9|9303.9|9293.9|9334.8|9324.8|9282.2|9272.2|0
1585627200000|2020-03-31 04:00:00|9303.8|9293.8|9246.3|9236.3|9303.9|9293.9|9205|9195|0
1585630800000|2020-03-31 05:00:00|9245.7|9235.7|9268|9258|9298.3|9288.3|9202.4|9192.4|0
1585634400000|2020-03-31 06:00:00|9260.6|9254.6|9316.6|9310.6|9323.1|9317.1|9217.1|9211.1|1277
1585638000000|2020-03-31 07:00:00|9317.1|9311.1|9338.1|9332.1|9379.6|9373.6|9264.6|9258.6|7819
1585641600000|2020-03-31 08:00:00|9338.6|9332.6|9313.5|9307.5|9350.1|9344.1|9304|9298|3203
1585645200000|2020-03-31 09:00:00|9314.5|9308.5|9314.5|9308.5|9335.5|9329.5|9288|9282|1901
1585648800000|2020-03-31 10:00:00|9315|9309|9250|9244|9317|9311|9230.5|9224.5|3591
1585652400000|2020-03-31 11:00:00|9248.5|9242.5|9220.4|9214.4|9252.5|9246.5|9199.9|9193.9|2756
1585656000000|2020-03-31 12:00:00|9219.9|9213.9|9237.4|9231.4|9243.4|9237.4|9153.9|9147.9|3985
1585659600000|2020-03-31 13:00:00|9235.9|9229.9|9239.4|9233.4|9290.4|9284.4|9222.4|9216.4|4476
1585663200000|2020-03-31 14:00:00|9241.4|9235.4|9260.7|9254.7|9319.2|9313.2|9229.9|9223.9|6423
1585666800000|2020-03-31 15:00:00|9258.7|9252.7|9289.7|9283.7|9337.2|9331.2|9236.7|9230.7|13376
1585670400000|2020-03-31 16:00:00|9289.2|9283.2|9236.2|9230.2|9297.2|9291.2|9212.2|9206.2|2829
1585674000000|2020-03-31 17:00:00|9235.7|9229.7|9235.7|9229.7|9254.2|9248.2|9184.7|9178.7|812
1585677600000|2020-03-31 18:00:00|9236.2|9230.2|9235.2|9229.2|9247.7|9241.7|9202.2|9196.2|215
1585681200000|2020-03-31 19:00:00|9234.7|9228.7|9263.4|9253.4|9273.6|9263.6|9169.2|9163.2|382
1585684800000|2020-03-31 20:00:00|9263.8|9253.8|9247.8|9237.8|9272.5|9262.5|9226.3|9216.3|0
1585688400000|2020-03-31 21:00:00|9247.4|9237.4|9241.8|9231.8|9250.2|9240.2|9240.9|9230.9|0
1585692000000|2020-03-31 22:00:00|9241.2|9231.2|9192|9182|9241.2|9231.2|9168.3|9158.3|0
1585695600000|2020-03-31 23:00:00|9192.1|9182.1|9176|9166|9204.1|9194.1|9171.8|9161.8|0
1585699200000|2020-04-01 00:00:00|9175.9|9165.9|9199.3|9189.3|9212.2|9202.2|9152.5|9142.5|0
1585702800000|2020-04-01 01:00:00|9199.4|9189.4|9201.5|9191.5|9205.8|9195.8|9140.2|9130.2|0
1585706400000|2020-04-01 02:00:00|9200.9|9190.9|9205.5|9195.5|9217.3|9207.3|9190|9180|0
1585710000000|2020-04-01 03:00:00|9204.9|9194.9|9151.2|9141.2|9207.1|9197.1|9148.4|9138.4|0
1585713600000|2020-04-01 04:00:00|9151.1|9141.1|9154.4|9144.4|9160.2|9150.2|9135.4|9125.4|0
1585717200000|2020-04-01 05:00:00|9154.5|9144.5|9100.8|9090.8|9163.3|9153.3|9053.4|9043.4|0
1585720800000|2020-04-01 06:00:00|9072.2|9066.2|9068.7|9062.7|9082.7|9076.7|8992.2|8986.2|1693
1585724400000|2020-04-01 07:00:00|9068.2|9062.2|9131.3|9125.3|9143.2|9137.2|9029.7|9023.7|6477
1585728000000|2020-04-01 08:00:00|9130.8|9124.8|9101.3|9095.3|9158.3|9152.3|9068.8|9062.8|3070
1585731600000|2020-04-01 09:00:00|9100.8|9094.8|9139.8|9133.8|9158.3|9152.3|9091.8|9085.8|2047
1585735200000|2020-04-01 10:00:00|9140.3|9134.3|9097.8|9091.8|9158.8|9152.8|9083.3|9077.3|2267
1585738800000|2020-04-01 11:00:00|9098.3|9092.3|9086.1|9080.1|9116.8|9110.8|9069.3|9063.3|2364
1585742400000|2020-04-01 12:00:00|9086.6|9080.6|9093.1|9087.1|9107.6|9101.6|9058.6|9052.6|2395
1585746000000|2020-04-01 13:00:00|9094.6|9088.6|9162.1|9156.1|9176.6|9170.6|9085.1|9079.1|4734
1585749600000|2020-04-01 14:00:00|9161.6|9155.6|9215.9|9209.9|9227.9|9221.9|9129.6|9123.6|5754
1585753200000|2020-04-01 15:00:00|9214.4|9208.4|9134.4|9128.4|9239.9|9233.9|9130.9|9124.9|10191
1585756800000|2020-04-01 16:00:00|9133.9|9127.9|9091.9|9085.9|9137.9|9131.9|9074.4|9068.4|2271
1585760400000|2020-04-01 17:00:00|9091.4|9085.4|9146.9|9140.9|9149.9|9143.9|9079.4|9073.4|385
1585764000000|2020-04-01 18:00:00|9146.4|9140.4|9110.9|9104.9|9164.9|9158.9|9109.4|9103.4|314
1585767600000|2020-04-01 19:00:00|9110.4|9104.4|9056.9|9046.9|9127.9|9121.9|9034.4|9028.4|620
1585771200000|2020-04-01 20:00:00|9058.5|9048.5|9054.1|9044.1|9058.5|9048.5|9025.8|9015.8|0
1585774800000|2020-04-01 21:00:00|9053.9|9043.9|9053.2|9043.2|9054.3|9044.3|9047.7|9037.7|0
1585778400000|2020-04-01 22:00:00|9054.9|9044.9|9066.2|9056.2|9106.3|9096.3|9054.8|9044.8|0
1585782000000|2020-04-01 23:00:00|9066|9056|9098.3|9088.3|9099.3|9089.3|9055.6|9045.6|0
1585785600000|2020-04-02 00:00:00|9097.7|9087.7|9104.5|9094.5|9125.3|9115.3|9089.4|9079.4|0
1585789200000|2020-04-02 01:00:00|9104.7|9094.7|9096.5|9086.5|9125.8|9115.8|9062.1|9052.1|0
1585792800000|2020-04-02 02:00:00|9097.1|9087.1|9169.4|9159.4|9173.2|9163.2|9097.1|9087.1|0
1585796400000|2020-04-02 03:00:00|9169.5|9159.5|9190.8|9180.8|9207.3|9197.3|9168.7|9158.7|0
1585800000000|2020-04-02 04:00:00|9191|9181|9182.1|9172.1|9209.6|9199.6|9173.2|9163.2|0
1585803600000|2020-04-02 05:00:00|9182.2|9172.2|9178.3|9168.3|9218.6|9208.6|9142.7|9132.7|0
1585807200000|2020-04-02 06:00:00|9191.9|9185.9|9239.4|9233.4|9258.4|9252.4|9162.4|9156.4|1070
1585810800000|2020-04-02 07:00:00|9236.9|9230.9|9214.1|9208.1|9263.9|9257.9|9145.9|9139.9|5566
1585814400000|2020-04-02 08:00:00|9213.6|9207.6|9227.6|9221.6|9261.6|9255.6|9206.6|9200.6|2394
1585818000000|2020-04-02 09:00:00|9229.1|9223.1|9208.6|9202.6|9243.6|9237.6|9208.1|9202.1|1989
1585821600000|2020-04-02 10:00:00|9210.1|9204.1|9274.1|9268.1|9279.6|9273.6|9197.1|9191.1|3852
1585825200000|2020-04-02 11:00:00|9275.6|9269.6|9213.8|9207.8|9275.6|9269.6|9207.8|9201.8|3151
1585828800000|2020-04-02 12:00:00|9212.3|9206.3|9149.8|9143.8|9226.3|9220.3|9134.3|9128.3|3372
1585832400000|2020-04-02 13:00:00|9150.3|9144.3|9172.3|9166.3|9182.3|9176.3|9077.3|9071.3|6929
1585836000000|2020-04-02 14:00:00|9172.8|9166.8|9274.7|9268.7|9328.2|9322.2|9158.8|9152.8|10378
1585839600000|2020-04-02 15:00:00|9275.2|9269.2|9262.6|9256.6|9283.2|9277.2|9214.6|9208.6|11807
1585843200000|2020-04-02 16:00:00|9263.1|9257.1|9256.1|9250.1|9286.6|9280.6|9241.6|9235.6|1410
1585846800000|2020-04-02 17:00:00|9256.6|9250.6|9216.8|9210.8|9273.6|9267.6|9203.3|9197.3|710
1585850400000|2020-04-02 18:00:00|9216.3|9210.3|9231.3|9225.3|9233.8|9227.8|9175.3|9169.3|238
1585854000000|2020-04-02 19:00:00|9231.8|9225.8|9308.1|9298.1|9311.3|9305.3|9213.3|9207.3|392
1585857600000|2020-04-02 20:00:00|9307.7|9297.7|9307.3|9297.3|9333.5|9323.5|9300.6|9290.6|1
1585861200000|2020-04-02 21:00:00|9307.4|9297.4|9307.7|9297.7|9309|9299|9300|9290|0
1585864800000|2020-04-02 22:00:00|9307.6|9297.6|9312.8|9302.8|9329.3|9319.3|9283.8|9273.8|0
1585868400000|2020-04-02 23:00:00|9312.5|9302.5|9270|9260|9319.2|9309.2|9258.8|9248.8|0
1585872000000|2020-04-03 00:00:00|9269.6|9259.6|9258.7|9248.7|9289.7|9279.7|9246|9236|0
1585875600000|2020-04-03 01:00:00|9257.5|9247.5|9288.3|9278.3|9295.3|9285.3|9234.2|9224.2|0
1585879200000|2020-04-03 02:00:00|9288.4|9278.4|9249.4|9239.4|9291.2|9281.2|9241.4|9231.4|0
1585882800000|2020-04-03 03:00:00|9249.5|9239.5|9230.7|9220.7|9256.5|9246.5|9217.8|9207.8|0
1585886400000|2020-04-03 04:00:00|9230.9|9220.9|9210.3|9200.3|9234.7|9224.7|9190.1|9180.1|0
1585890000000|2020-04-03 05:00:00|9210.2|9200.2|9260.1|9250.1|9261.6|9251.6|9180.2|9170.2|0
1585893600000|2020-04-03 06:00:00|9242.3|9236.3|9274.8|9268.8|9282.8|9276.8|9215.8|9209.8|614
1585897200000|2020-04-03 07:00:00|9272.8|9266.8|9276.1|9270.1|9296.3|9290.3|9217.8|9211.8|5192
1585900800000|2020-04-03 08:00:00|9275.1|9269.1|9271.1|9265.1|9316.1|9310.1|9242.1|9236.1|2813
1585904400000|2020-04-03 09:00:00|9271.6|9265.6|9254.6|9248.6|9288.1|9282.1|9220.6|9214.6|3014
1585908000000|2020-04-03 10:00:00|9255.1|9249.1|9260.1|9254.1|9277.6|9271.6|9247.1|9241.1|1998
1585911600000|2020-04-03 11:00:00|9259.1|9253.1|9303.1|9297.1|9311.6|9305.6|9245.1|9239.1|3151
1585915200000|2020-04-03 12:00:00|9302.6|9296.6|9289.1|9283.1|9307.6|9301.6|9240.6|9234.6|3007
1585918800000|2020-04-03 13:00:00|9289.6|9283.6|9275.1|9269.1|9312.1|9306.1|9254.1|9248.1|5750
1585922400000|2020-04-03 14:00:00|9276.6|9270.6|9260.1|9254.1|9303.1|9297.1|9235.1|9229.1|5282
1585926000000|2020-04-03 15:00:00|9262.6|9256.6|9233.1|9227.1|9280.6|9274.6|9207.6|9201.6|6218
1585929600000|2020-04-03 16:00:00|9232.6|9226.6|9214.5|9208.5|9240.1|9234.1|9186.1|9180.1|2661
1585933200000|2020-04-03 17:00:00|9214|9208|9189|9183|9222.5|9216.5|9171.5|9165.5|276
1585936800000|2020-04-03 18:00:00|9188.5|9182.5|9211|9205|9211.5|9205.5|9163|9157|136
1585940400000|2020-04-03 19:00:00|9211.5|9205.5|9235.5|9225.5|9244.5|9238.5|9167.5|9161.5|199
1586124000000|2020-04-05 22:00:00|9348.1|9338.1|9336.2|9326.2|9356.1|9346.1|9313.7|9303.7|0
1586127600000|2020-04-05 23:00:00|9336.3|9326.3|9346.3|9336.3|9361.4|9351.4|9325.5|9315.5|0
1586131200000|2020-04-06 00:00:00|9346.4|9336.4|9463.5|9453.5|9501|9491|9344.2|9334.2|0
1586134800000|2020-04-06 01:00:00|9462.9|9452.9|9435.2|9425.2|9491.7|9481.7|9399.1|9389.1|0
1586138400000|2020-04-06 02:00:00|9435.3|9425.3|9460.4|9450.4|9471.5|9461.5|9419.3|9409.3|0
1586142000000|2020-04-06 03:00:00|9460.5|9450.5|9480.2|9470.2|9484.7|9474.7|9436.4|9426.4|0
1586145600000|2020-04-06 04:00:00|9480.3|9470.3|9522.5|9512.5|9526.2|9516.2|9465.5|9455.5|0
1586149200000|2020-04-06 05:00:00|9522.6|9512.6|9576.2|9566.2|9583.6|9573.6|9486.7|9476.7|0
1586152800000|2020-04-06 06:00:00|9522.5|9516.5|9470|9464|9543|9537|9467.5|9461.5|1540
1586156400000|2020-04-06 07:00:00|9469|9463|9474|9468|9538.5|9532.5|9444.5|9438.5|6254
1586160000000|2020-04-06 08:00:00|9471.5|9465.5|9433|9427|9475|9469|9406.5|9400.5|2595
1586163600000|2020-04-06 09:00:00|9433.5|9427.5|9438|9432|9454.5|9448.5|9402|9396|1966
1586167200000|2020-04-06 10:00:00|9438.5|9432.5|9423.5|9417.5|9447|9441|9410.5|9404.5|1391
1586170800000|2020-04-06 11:00:00|9422|9416|9399.9|9393.9|9422.5|9416.5|9385|9379|1742
1586174400000|2020-04-06 12:00:00|9399.4|9393.4|9428.9|9422.9|9446.9|9440.9|9379.9|9373.9|1508
1586178000000|2020-04-06 13:00:00|9429.4|9423.4|9477.9|9471.9|9480.9|9474.9|9418.9|9412.9|4107
1586181600000|2020-04-06 14:00:00|9478.9|9472.9|9451.8|9445.8|9489.9|9483.9|9435.8|9429.8|4121
1586185200000|2020-04-06 15:00:00|9454.3|9448.3|9487.8|9481.8|9498.3|9492.3|9446.3|9440.3|7786
1586188800000|2020-04-06 16:00:00|9487.3|9481.3|9511.3|9505.3|9528.8|9522.8|9483.3|9477.3|1042
1586192400000|2020-04-06 17:00:00|9511.8|9505.8|9520.3|9514.3|9531.3|9525.3|9487.3|9481.3|459
1586196000000|2020-04-06 18:00:00|9519.8|9513.8|9499.8|9493.8|9519.8|9513.8|9478.8|9472.8|384
1586199600000|2020-04-06 19:00:00|9499.3|9493.3|9528.9|9518.9|9569.8|9563.8|9482.8|9476.8|1168
1586203200000|2020-04-06 20:00:00|9528.3|9518.3|9521|9511|9530|9520|9498.3|9488.3|0
1586206800000|2020-04-06 21:00:00|9521.9|9511.9|9520.9|9510.9|9526.1|9516.1|9520.1|9510.1|0
1586210400000|2020-04-06 22:00:00|9520.1|9510.1|9495.7|9485.7|9524.7|9514.7|9485.8|9475.8|0
1586214000000|2020-04-06 23:00:00|9495.8|9485.8|9564|9554|9566|9556|9491.8|9481.8|0
1586217600000|2020-04-07 00:00:00|9564.1|9554.1|9528.3|9518.3|9581.4|9571.4|9522.4|9512.4|0
1586221200000|2020-04-07 01:00:00|9528.2|9518.2|9489.9|9479.9|9546|9536|9483.1|9473.1|0
1586224800000|2020-04-07 02:00:00|9489.8|9479.8|9501.4|9491.4|9502.7|9492.7|9463.7|9453.7|0
1586228400000|2020-04-07 03:00:00|9501.5|9491.5|9450.3|9440.3|9510.6|9500.6|9436.6|9426.6|0
1586232000000|2020-04-07 04:00:00|9450.5|9440.5|9501.7|9491.7|9501.7|9491.7|9435.5|9425.5|0
1586235600000|2020-04-07 05:00:00|9501.5|9491.5|9563.6|9553.6|9567.4|9557.4|9479.1|9469.1|0
1586239200000|2020-04-07 06:00:00|9543.3|9537.3|9630.8|9624.8|9651.3|9645.3|9516.3|9510.3|1605
1586242800000|2020-04-07 07:00:00|9633.3|9627.3|9635.7|9631.7|9699.2|9695.2|9559|9555|8795
1586246400000|2020-04-07 08:00:00|9636.2|9632.2|9590.7|9586.7|9660.2|9656.2|9588.2|9584.2|3681
1586250000000|2020-04-07 09:00:00|9591.7|9587.7|9560.7|9556.7|9598.7|9594.7|9551.7|9547.7|2798
1586253600000|2020-04-07 10:00:00|9561.2|9557.2|9617.7|9613.7|9630.7|9626.7|9554.7|9550.7|4331
1586257200000|2020-04-07 11:00:00|9617.2|9613.2|9573.7|9569.7|9621.2|9617.2|9573.7|9569.7|1861
1586260800000|2020-04-07 12:00:00|9573.2|9569.2|9590.7|9586.7|9604.7|9600.7|9550.7|9546.7|2829
1586264400000|2020-04-07 13:00:00|9591.2|9587.2|9540.7|9536.7|9616.7|9612.7|9535.7|9531.7|5124
1586268000000|2020-04-07 14:00:00|9541.2|9537.2|9474.1|9470.1|9548.7|9544.7|9449.6|9445.6|7184
1586271600000|2020-04-07 15:00:00|9473.6|9469.6|9517.2|9513.2|9537.7|9533.7|9457.1|9453.1|8077
1586275200000|2020-04-07 16:00:00|9517.7|9513.7|9528.7|9524.7|9566.7|9562.7|9513.2|9509.2|1580
1586278800000|2020-04-07 17:00:00|9530.2|9526.2|9494.2|9490.2|9543.7|9539.7|9494.2|9490.2|393
1586282400000|2020-04-07 18:00:00|9494.7|9490.7|9405.7|9401.7|9495.7|9491.7|9392.2|9388.2|607
1586286000000|2020-04-07 19:00:00|9406.7|9402.7|9363.3|9355.3|9452.7|9448.7|9357.2|9350.8|796
1586289600000|2020-04-07 20:00:00|9364.3|9356.3|9330.7|9322.7|9373|9365|9325.5|9317.5|0
1586293200000|2020-04-07 21:00:00|9331.9|9323.9|9338.6|9330.6|9339.3|9331.3|9328.6|9320.6|0
1586296800000|2020-04-07 22:00:00|9340.5|9332.5|9328.7|9320.7|9347.6|9339.6|9305.6|9297.6|0
1586300400000|2020-04-07 23:00:00|9328.8|9320.8|9375.7|9367.7|9401.1|9393.1|9323|9315|0
1586304000000|2020-04-08 00:00:00|9375.5|9367.5|9329.3|9321.3|9381.5|9373.5|9310.6|9302.6|0
1586307600000|2020-04-08 01:00:00|9328.7|9320.7|9371|9363|9410.2|9402.2|9320.3|9312.3|0
1586311200000|2020-04-08 02:00:00|9371.1|9363.1|9356.9|9348.9|9407|9399|9356.7|9348.7|0
1586314800000|2020-04-08 03:00:00|9357.5|9349.5|9381|9373|9384.2|9376.2|9345.4|9337.4|0
1586318400000|2020-04-08 04:00:00|9381.2|9373.2|9445.5|9437.5|9451.2|9443.2|9368.8|9360.8|0
1586322000000|2020-04-08 05:00:00|9445.4|9437.4|9446|9438|9500.6|9492.6|9434.8|9426.8|0
1586325600000|2020-04-08 06:00:00|9422.2|9418.2|9418.7|9414.7|9433.2|9429.2|9341.7|9337.7|994
1586329200000|2020-04-08 07:00:00|9420.7|9416.7|9445|9441|9449.2|9445.2|9369.2|9365.2|5030
1586332800000|2020-04-08 08:00:00|9446.5|9442.5|9398|9394|9447|9443|9356|9352|2937
1586336400000|2020-04-08 09:00:00|9400|9396|9368.5|9364.5|9402.5|9398.5|9349.5|9345.5|2770
1586340000000|2020-04-08 10:00:00|9370|9366|9378|9374|9401.5|9397.5|9361|9357|1564
1586343600000|2020-04-08 11:00:00|9379|9375|9388.8|9384.8|9401|9397|9362.3|9358.3|2297
1586347200000|2020-04-08 12:00:00|9387.8|9383.8|9405.3|9401.3|9419.3|9415.3|9380.3|9376.3|2622
1586350800000|2020-04-08 13:00:00|9404.8|9400.8|9355.8|9351.8|9431.3|9427.3|9354.3|9350.3|4871
1586354400000|2020-04-08 14:00:00|9357.3|9353.3|9410.3|9406.3|9413.8|9409.8|9348.3|9344.3|4160
1586358000000|2020-04-08 15:00:00|9409.8|9405.8|9461.3|9457.3|9474.3|9470.3|9386.3|9382.3|11055
1586361600000|2020-04-08 16:00:00|9461.8|9457.8|9471.5|9467.5|9485|9481|9447.3|9443.3|688
1586365200000|2020-04-08 17:00:00|9472.5|9468.5|9450.5|9446.5|9493.5|9489.5|9448|9444|216
1586368800000|2020-04-08 18:00:00|9451|9447|9500|9496|9511.5|9507.5|9449|9445|262
1586372400000|2020-04-08 19:00:00|9499.5|9495.5|9504.6|9496.6|9523|9519|9468|9464|382
1586376000000|2020-04-08 20:00:00|9504.8|9496.8|9510.2|9502.2|9515.7|9507.7|9494.3|9486.3|0
1586379600000|2020-04-08 21:00:00|9510|9502|9504.9|9496.9|9510|9502|9501.9|9493.9|0
1586383200000|2020-04-08 22:00:00|9504|9496|9491.5|9483.5|9504|9496|9478.8|9470.8|0
1586386800000|2020-04-08 23:00:00|9491.4|9483.4|9528|9520|9536.9|9528.9|9483.2|9475.2|0
1586390400000|2020-04-09 00:00:00|9528.2|9520.2|9524.5|9516.5|9547.3|9539.3|9514.4|9506.4|0
1586394000000|2020-04-09 01:00:00|9524.6|9516.6|9498.9|9490.9|9544.4|9536.4|9484.2|9476.2|0
1586397600000|2020-04-09 02:00:00|9499.1|9491.1|9496.4|9488.4|9522.3|9514.3|9481.7|9473.7|0
1586401200000|2020-04-09 03:00:00|9496.5|9488.5|9518.2|9510.2|9524.5|9516.5|9486.1|9478.1|0
1586404800000|2020-04-09 04:00:00|9518.1|9510.1|9532.2|9524.2|9533.8|9525.8|9495.4|9487.4|0
1586408400000|2020-04-09 05:00:00|9532.1|9524.1|9519.2|9511.2|9552|9544|9511|9503|0
1586412000000|2020-04-09 06:00:00|9535.5|9531.5|9563.5|9559.5|9568|9564|9507.5|9503.5|1364
1586415600000|2020-04-09 07:00:00|9564|9560|9535.5|9531.5|9567|9563|9509.5|9505.5|5369
1586419200000|2020-04-09 08:00:00|9535|9531|9400.5|9396.5|9541|9537|9400|9396|3751
1586422800000|2020-04-09 09:00:00|9401|9397|9381|9377|9422|9418|9362|9358|3807
1586426400000|2020-04-09 10:00:00|9380.5|9376.5|9388.5|9384.5|9409|9405|9370|9366|2745
1586430000000|2020-04-09 11:00:00|9389|9385|9407|9403|9418.5|9414.5|9333.4|9329.4|3880
1586433600000|2020-04-09 12:00:00|9407.5|9403.5|9451|9447|9464.5|9460.5|9369|9365|4478
1586437200000|2020-04-09 13:00:00|9451.5|9447.5|9474.6|9470.6|9480.6|9476.6|9420.6|9416.6|5516
1586440800000|2020-04-09 14:00:00|9475.1|9471.1|9460.8|9456.8|9479.1|9475.1|9403.8|9399.8|6516
1586444400000|2020-04-09 15:00:00|9459.8|9455.8|9489.3|9485.3|9503.8|9499.8|9406.3|9402.3|9301
1586448000000|2020-04-09 16:00:00|9488.8|9484.8|9489.8|9485.8|9505.3|9501.3|9468.3|9464.3|1833
1586451600000|2020-04-09 17:00:00|9490.3|9486.3|9484.8|9480.8|9522.3|9518.3|9463.3|9459.3|253
1586455200000|2020-04-09 18:00:00|9484.3|9480.3|9447.8|9443.8|9490.8|9486.8|9419.8|9415.8|330
1586458800000|2020-04-09 19:00:00|9449.8|9445.8|9486|9478|9533.3|9529.3|9435.8|9431.8|483
1586462400000|2020-04-09 20:00:00|9485.8|9477.8|9508.8|9500.8|9512.2|9504.2|9479.5|9471.5|0
1586466000000|2020-04-09 21:00:00|9508.7|9500.7|9509.2|9501.2|9509.4|9501.4|9508.7|9500.7|0
1586728800000|2020-04-12 22:00:00|9524.6|9516.6|9416.9|9408.9|9535|9527|9331.9|9323.9|0
1586732400000|2020-04-12 23:00:00|9417|9409|9400.2|9392.2|9445.6|9437.6|9387.5|9379.5|0
1586736000000|2020-04-13 00:00:00|9400.3|9392.3|9371|9363|9416|9408|9367.7|9359.7|0
1586739600000|2020-04-13 01:00:00|9371.1|9363.1|9402.1|9394.1|9414.5|9406.5|9364.9|9356.9|0
1586743200000|2020-04-13 02:00:00|9402.4|9394.4|9408.6|9400.6|9426.1|9418.1|9398.9|9390.9|0
1586746800000|2020-04-13 03:00:00|9408.5|9400.5|9387.9|9379.9|9415.5|9407.5|9377.8|9369.8|0
1586750400000|2020-04-13 04:00:00|9388|9380|9392.3|9384.3|9395.1|9387.1|9377.2|9369.2|0
1586754000000|2020-04-13 05:00:00|9392.5|9384.5|9379.1|9371.1|9403|9395|9375.6|9367.6|0
1586757600000|2020-04-13 06:00:00|9382.8|9374.8|9407.6|9399.6|9426.7|9418.7|9378|9370|0
1586761200000|2020-04-13 07:00:00|9408.4|9400.4|9395.1|9387.1|9414|9406|9391.2|9383.2|0
1586764800000|2020-04-13 08:00:00|9395.9|9387.9|9400.5|9392.5|9401.3|9393.3|9383.4|9375.4|0
1586768400000|2020-04-13 09:00:00|9399.8|9391.8|9399|9391|9417.7|9409.7|9397.5|9389.5|0
1586772000000|2020-04-13 10:00:00|9399.8|9391.8|9420.3|9412.3|9438.5|9430.5|9390.2|9382.2|0
1586775600000|2020-04-13 11:00:00|9421|9413|9466.8|9458.8|9471|9463|9421|9413|0
1586779200000|2020-04-13 12:00:00|9467.2|9459.2|9480.6|9472.6|9497.5|9489.5|9455.8|9447.8|0
1586782800000|2020-04-13 13:00:00|9481.4|9473.4|9384.2|9376.2|9505.5|9497.5|9378.9|9370.9|0
1586786400000|2020-04-13 14:00:00|9385|9377|9341.2|9333.2|9428.6|9420.6|9323|9315|0
1586790000000|2020-04-13 15:00:00|9342|9334|9370.5|9362.5|9384.8|9376.8|9300.8|9292.8|0
1586793600000|2020-04-13 16:00:00|9369.7|9361.7|9358.7|9350.7|9412.7|9404.7|9348.1|9340.1|0
1586797200000|2020-04-13 17:00:00|9357.9|9349.9|9385.6|9377.6|9401|9393|9332.1|9324.1|0
1586800800000|2020-04-13 18:00:00|9386.4|9378.4|9387.9|9379.9|9408.1|9400.1|9350.9|9342.9|0
1586804400000|2020-04-13 19:00:00|9387.2|9379.2|9425.5|9417.5|9453.3|9445.3|9357.5|9349.5|0
1586808000000|2020-04-13 20:00:00|9425.7|9417.7|9445.7|9437.7|9447.3|9439.3|9425.7|9417.7|0
1586811600000|2020-04-13 21:00:00|9444.8|9436.8|9447.3|9439.3|9449.2|9441.2|9441.9|9433.9|0
1586815200000|2020-04-13 22:00:00|9447.7|9439.7|9455.1|9447.1|9468.1|9460.1|9441.8|9433.8|0
1586818800000|2020-04-13 23:00:00|9455|9447|9453.6|9445.6|9458.2|9450.2|9443.5|9435.5|0
1586822400000|2020-04-14 00:00:00|9453.4|9445.4|9438.8|9430.8|9453.4|9445.4|9414.7|9406.7|0
1586826000000|2020-04-14 01:00:00|9438.9|9430.9|9514.8|9506.8|9521.6|9513.6|9433.2|9425.2|0
1586829600000|2020-04-14 02:00:00|9514.5|9506.5|9522.3|9514.3|9534|9526|9495.8|9487.8|0
1586833200000|2020-04-14 03:00:00|9522.2|9514.2|9512.7|9504.7|9522.5|9514.5|9495|9487|0
1586836800000|2020-04-14 04:00:00|9513.2|9505.2|9552.5|9544.5|9556.9|9548.9|9509.4|9501.4|0
1586840400000|2020-04-14 05:00:00|9552.6|9544.6|9523.9|9515.9|9552.6|9544.6|9516.8|9508.8|0
1586844000000|2020-04-14 06:00:00|9518.8|9514.8|9535.3|9531.3|9541.3|9537.3|9488.3|9484.3|809
1586847600000|2020-04-14 07:00:00|9534.8|9530.8|9528.8|9524.8|9554.8|9550.8|9518.3|9514.3|2985
1586851200000|2020-04-14 08:00:00|9532.3|9524.3|9526.4|9518.4|9539.2|9531.2|9518.1|9510.1|0
1586854800000|2020-04-14 09:00:00|9525.7|9517.7|9543.6|9535.6|9559.9|9551.9|9523.4|9515.4|0
1586858400000|2020-04-14 10:00:00|9543.2|9535.2|9532.5|9524.5|9552.3|9544.3|9516.6|9508.6|172
1586862000000|2020-04-14 11:00:00|9533.3|9525.3|9581.1|9573.1|9583|9575|9519.6|9511.6|0
1586865600000|2020-04-14 12:00:00|9580.4|9572.4|9556.3|9552.3|9604.9|9596.9|9554.3|9550.3|5776
1586869200000|2020-04-14 13:00:00|9555.8|9551.8|9582.3|9578.3|9587.8|9583.8|9528.3|9524.3|3699
1586872800000|2020-04-14 14:00:00|9582.8|9578.8|9550.8|9546.8|9600.8|9596.8|9547.8|9543.8|4787
1586876400000|2020-04-14 15:00:00|9552.8|9548.8|9521.8|9517.8|9563.3|9559.3|9499.3|9495.3|9379
1586880000000|2020-04-14 16:00:00|9522.3|9518.3|9572.8|9568.8|9583.3|9579.3|9522.3|9518.3|1046
1586883600000|2020-04-14 17:00:00|9575.8|9571.8|9570.8|9566.8|9581.3|9577.3|9555.8|9551.8|263
1586887200000|2020-04-14 18:00:00|9571.3|9567.3|9564.3|9560.3|9581.8|9577.8|9556.8|9552.8|141
1586890800000|2020-04-14 19:00:00|9563.8|9559.8|9543.8|9535.8|9568.3|9564.3|9525.3|9521.3|445
1586894400000|2020-04-14 20:00:00|9543.3|9535.3|9563.6|9555.6|9564.2|9556.2|9540.6|9532.6|0
1586898000000|2020-04-14 21:00:00|9563.3|9555.3|9564.7|9556.7|9566.3|9558.3|9562.2|9554.2|0
1586901600000|2020-04-14 22:00:00|9565.1|9557.1|9548.1|9540.1|9566.2|9558.2|9544.5|9536.5|0
1586905200000|2020-04-14 23:00:00|9548|9540|9532.7|9524.7|9554|9546|9528|9520|0
1586908800000|2020-04-15 00:00:00|9532.9|9524.9|9527.4|9519.4|9541.6|9533.6|9502.5|9494.5|0
1586912400000|2020-04-15 01:00:00|9528|9520|9526.5|9518.5|9530.2|9522.2|9509.8|9501.8|0
1586916000000|2020-04-15 02:00:00|9526.6|9518.6|9499.4|9491.4|9531.1|9523.1|9493.5|9485.5|0
1586919600000|2020-04-15 03:00:00|9499.5|9491.5|9522.5|9514.5|9533.7|9525.7|9498.1|9490.1|0
1586923200000|2020-04-15 04:00:00|9522.6|9514.6|9526.3|9518.3|9543.3|9535.3|9516.4|9508.4|0
1586926800000|2020-04-15 05:00:00|9526.9|9518.9|9494.7|9486.7|9540.2|9532.2|9491.5|9483.5|0
1586930400000|2020-04-15 06:00:00|9504.8|9500.8|9532.3|9528.3|9533.3|9529.3|9478.3|9474.3|774
1586934000000|2020-04-15 07:00:00|9534.3|9530.3|9483.5|9479.5|9565.8|9561.8|9474.5|9470.5|4862
1586937600000|2020-04-15 08:00:00|9484|9480|9477|9474|9517|9514|9458|9455|3730
1586941200000|2020-04-15 09:00:00|9477.5|9474.5|9458|9455|9479|9476|9439|9436|3177
1586944800000|2020-04-15 10:00:00|9458.5|9455.5|9432|9429|9472.5|9469.5|9419|9416|1857
1586948400000|2020-04-15 11:00:00|9432.5|9429.5|9434.2|9431.2|9457.5|9454.5|9418.5|9415.5|1976
1586952000000|2020-04-15 12:00:00|9433.2|9430.2|9354.2|9351.2|9438.7|9435.7|9353.7|9350.7|3471
1586955600000|2020-04-15 13:00:00|9353.7|9350.7|9353.2|9350.2|9379.2|9376.2|9336.2|9333.2|4911
1586959200000|2020-04-15 14:00:00|9352.7|9349.7|9337.2|9334.2|9359.2|9356.2|9310.2|9307.2|5665
1586962800000|2020-04-15 15:00:00|9336.7|9333.7|9306|9303|9339.7|9336.7|9282.2|9279.2|8679
1586966400000|2020-04-15 16:00:00|9306.5|9303.5|9331|9328|9338|9335|9297|9294|582
1586970000000|2020-04-15 17:00:00|9329.5|9326.5|9320|9317|9354|9351|9318.5|9315.5|251
1586973600000|2020-04-15 18:00:00|9321.5|9318.5|9368|9365|9368.5|9365.5|9320|9317|371
1586977200000|2020-04-15 19:00:00|9367.5|9364.5|9320.3|9313.3|9373.5|9370.5|9309.5|9306.5|283
1586980800000|2020-04-15 20:00:00|9320|9313|9303.6|9296.6|9327.9|9320.9|9295.3|9288.3|0
1586984400000|2020-04-15 21:00:00|9303.3|9296.3|9302.1|9295.1|9304|9297|9300.8|9293.8|0
1586988000000|2020-04-15 22:00:00|9302.3|9295.3|9269.5|9262.5|9315.9|9308.9|9260.5|9253.5|0
1586991600000|2020-04-15 23:00:00|9269.4|9262.4|9262|9255|9272.1|9265.1|9254.2|9247.2|0
1586995200000|2020-04-16 00:00:00|9261.9|9254.9|9268.8|9261.8|9300.9|9293.9|9245.2|9238.2|0
1586998800000|2020-04-16 01:00:00|9268.7|9261.7|9293.4|9286.4|9304.7|9297.7|9268.3|9261.3|0
1587002400000|2020-04-16 02:00:00|9293.5|9286.5|9294.2|9287.2|9324.2|9317.2|9281.6|9274.6|0
1587006000000|2020-04-16 03:00:00|9294.3|9287.3|9301.2|9294.2|9311.3|9304.3|9275.3|9268.3|0
1587009600000|2020-04-16 04:00:00|9300.7|9293.7|9319.2|9312.2|9326.1|9319.1|9299.8|9292.8|0
1587013200000|2020-04-16 05:00:00|9318.7|9311.7|9379.3|9372.3|9384.9|9377.9|9297.2|9290.2|0
1587016800000|2020-04-16 06:00:00|9370|9367|9403.5|9400.5|9412|9409|9343|9340|899
1587020400000|2020-04-16 07:00:00|9404.5|9401.5|9448.2|9445.2|9451.2|9448.2|9382|9379|4208
1587024000000|2020-04-16 08:00:00|9447.2|9444.2|9423.2|9420.2|9469.2|9466.2|9416.7|9413.7|3681
1587027600000|2020-04-16 09:00:00|9423.7|9420.7|9425.7|9422.7|9444.7|9441.7|9406.2|9403.2|1991
1587031200000|2020-04-16 10:00:00|9426.2|9423.2|9443.7|9440.7|9450.2|9447.2|9405.2|9402.2|2396
1587034800000|2020-04-16 11:00:00|9443.2|9440.2|9430|9427|9456.7|9453.7|9428|9425|1824
1587038400000|2020-04-16 12:00:00|9430.5|9427.5|9461|9458|9468.5|9465.5|9418|9415|3811
1587042000000|2020-04-16 13:00:00|9458|9455|9419|9416|9476|9473|9414.5|9411.5|3732
1587045600000|2020-04-16 14:00:00|9420|9417|9444.2|9441.2|9451.2|9448.2|9388.7|9385.7|8865
1587049200000|2020-04-16 15:00:00|9448.7|9445.7|9464.7|9461.7|9467.2|9464.2|9423.7|9420.7|8879
1587052800000|2020-04-16 16:00:00|9465.2|9462.2|9421.2|9418.2|9474.7|9471.7|9403.7|9400.7|1033
1587056400000|2020-04-16 17:00:00|9420.7|9417.7|9421.7|9418.7|9437.2|9434.2|9408.7|9405.7|160
1587060000000|2020-04-16 18:00:00|9421.2|9418.2|9434.7|9431.7|9450.2|9447.2|9403.2|9400.2|262
1587063600000|2020-04-16 19:00:00|9434.2|9431.2|9492.5|9485.5|9498.7|9495.7|9419.2|9416.2|472
1587067200000|2020-04-16 20:00:00|9491.3|9484.3|9593|9586|9595.6|9588.6|9478.7|9471.7|0
1587070800000|2020-04-16 21:00:00|9593.4|9586.4|9644.1|9637.1|9690.2|9683.2|9592.2|9585.2|0
1587074400000|2020-04-16 22:00:00|9643.8|9636.8|9700.2|9693.2|9711.3|9704.3|9642|9635|0
1587078000000|2020-04-16 23:00:00|9700.3|9693.3|9683.3|9676.3|9722.9|9715.9|9658.5|9651.5|0
1587081600000|2020-04-17 00:00:00|9683.2|9676.2|9709.4|9702.4|9743.1|9736.1|9660.1|9653.1|0
1587085200000|2020-04-17 01:00:00|9709.5|9702.5|9746.3|9739.3|9764.3|9757.3|9709.5|9702.5|0
1587088800000|2020-04-17 02:00:00|9746.5|9739.5|9735.2|9728.2|9755.6|9748.6|9723.2|9716.2|0
1587092400000|2020-04-17 03:00:00|9735.1|9728.1|9719.9|9712.9|9735.1|9728.1|9697.4|9690.4|0
1587096000000|2020-04-17 04:00:00|9720.1|9713.1|9745.4|9738.4|9755.4|9748.4|9714.3|9707.3|0
1587099600000|2020-04-17 05:00:00|9745.5|9738.5|9740.9|9733.9|9788.3|9781.3|9732.3|9725.3|0
1587103200000|2020-04-17 06:00:00|9729.7|9726.7|9674.7|9671.7|9729.7|9726.7|9648.2|9645.2|2770
1587106800000|2020-04-17 07:00:00|9675.2|9672.2|9616.8|9613.8|9679.2|9676.2|9599.8|9596.8|7689
1587110400000|2020-04-17 08:00:00|9616.3|9613.3|9562.8|9559.8|9620.3|9617.3|9561.8|9558.8|2309
1587114000000|2020-04-17 09:00:00|9562.3|9559.3|9584.8|9581.8|9621.8|9618.8|9559.3|9556.3|3924
1587117600000|2020-04-17 10:00:00|9584.3|9581.3|9652.8|9649.8|9653.3|9650.3|9581.3|9578.3|2338
1587121200000|2020-04-17 11:00:00|9653.8|9650.8|9646.8|9643.8|9654.3|9651.3|9622.3|9619.3|3335
1587124800000|2020-04-17 12:00:00|9645.8|9642.8|9630.5|9627.5|9656|9653|9617.5|9614.5|10782
1587128400000|2020-04-17 13:00:00|9631|9628|9608.5|9605.5|9633|9630|9576|9573|3771
1587132000000|2020-04-17 14:00:00|9609|9606|9592.6|9589.6|9618.5|9615.5|9569|9566|5430
1587135600000|2020-04-17 15:00:00|9591.6|9588.6|9630.6|9627.6|9638.6|9635.6|9588.1|9585.1|8995
1587139200000|2020-04-17 16:00:00|9630.1|9627.1|9667.6|9664.6|9671.6|9668.6|9622.1|9619.1|993
1587142800000|2020-04-17 17:00:00|9667.1|9664.1|9665.6|9662.6|9673.6|9670.6|9655.6|9652.6|292
1587146400000|2020-04-17 18:00:00|9665.1|9662.1|9650.1|9647.1|9665.6|9662.6|9629.1|9626.1|139
1587150000000|2020-04-17 19:00:00|9651.6|9648.6|9696.2|9689.2|9699.1|9696.1|9644.6|9641.6|276
1587333600000|2020-04-19 22:00:00|9675.3|9668.3|9648.3|9641.3|9689.3|9682.3|9630.4|9623.4|0
1587337200000|2020-04-19 23:00:00|9648|9641|9649.9|9642.9|9663.4|9656.4|9638.6|9631.6|0
1587340800000|2020-04-20 00:00:00|9650|9643|9739.1|9732.1|9744.9|9737.9|9650|9643|0
1587344400000|2020-04-20 01:00:00|9739|9732|9703.6|9696.6|9739.1|9732.1|9676.3|9669.3|0
1587348000000|2020-04-20 02:00:00|9703.7|9696.7|9718.3|9711.3|9726.1|9719.1|9694.2|9687.2|0
1587351600000|2020-04-20 03:00:00|9718.4|9711.4|9747.3|9740.3|9751.4|9744.4|9712.5|9705.5|0
1587355200000|2020-04-20 04:00:00|9747.2|9740.2|9724.8|9717.8|9753.8|9746.8|9721.3|9714.3|0
1587358800000|2020-04-20 05:00:00|9724.7|9717.7|9689.1|9682.1|9727.5|9720.5|9684.6|9677.6|0
1587362400000|2020-04-20 06:00:00|9684.6|9681.6|9680.1|9677.1|9694.1|9691.1|9654.1|9651.1|460
1587366000000|2020-04-20 07:00:00|9679.6|9676.6|9709.6|9706.6|9710.1|9707.1|9633.6|9630.6|3588
1587369600000|2020-04-20 08:00:00|9709.1|9706.1|9669.1|9666.1|9712.6|9709.6|9659.6|9656.6|1609
1587373200000|2020-04-20 09:00:00|9669.6|9666.6|9676.1|9673.1|9707.6|9704.6|9669.1|9666.1|1480
1587376800000|2020-04-20 10:00:00|9676.6|9673.6|9663.1|9660.1|9683.6|9680.6|9651.1|9648.1|1632
1587380400000|2020-04-20 11:00:00|9664.1|9661.1|9598.4|9595.4|9669.1|9666.1|9584.4|9581.4|2886
1587384000000|2020-04-20 12:00:00|9598.9|9595.9|9663.9|9660.9|9669.4|9666.4|9598.9|9595.9|3165
1587387600000|2020-04-20 13:00:00|9664.9|9661.9|9693.9|9690.9|9699.4|9696.4|9654.4|9651.4|3847
1587391200000|2020-04-20 14:00:00|9693.4|9690.4|9753.4|9751.4|9762.9|9760.9|9691.4|9688.4|4595
1587394800000|2020-04-20 15:00:00|9752.9|9750.9|9811.7|9809.7|9815.7|9813.7|9734.8|9732.8|8169
1587398400000|2020-04-20 16:00:00|9812.2|9810.2|9798.2|9796.2|9813.7|9811.7|9784.7|9782.7|549
1587402000000|2020-04-20 17:00:00|9798.7|9796.7|9781.7|9779.7|9799.7|9797.7|9759.2|9757.2|331
1587405600000|2020-04-20 18:00:00|9781.2|9779.2|9694.2|9692.2|9787.7|9785.7|9693.2|9691.2|263
1587409200000|2020-04-20 19:00:00|9695.7|9693.7|9690.4|9684.4|9719.7|9717.7|9679.7|9677.7|560
1587412800000|2020-04-20 20:00:00|9690.8|9684.8|9681.7|9675.7|9694.8|9688.8|9663.9|9657.9|0
1587416400000|2020-04-20 21:00:00|9682.9|9676.9|9682.8|9676.8|9686|9680|9681.9|9675.9|0
1587420000000|2020-04-20 22:00:00|9681.1|9675.1|9722.1|9716.1|9723.6|9717.6|9674.3|9668.3|0
1587423600000|2020-04-20 23:00:00|9721.8|9715.8|9706|9700|9733|9727|9690.9|9684.9|0
1587427200000|2020-04-21 00:00:00|9705.9|9699.9|9729.1|9723.1|9747.6|9741.6|9686.7|9680.7|0
1587430800000|2020-04-21 01:00:00|9729.3|9723.3|9688.1|9682.1|9751.6|9745.6|9683.6|9677.6|0
1587434400000|2020-04-21 02:00:00|9689.7|9683.7|9616.1|9610.1|9702.1|9696.1|9570|9564|0
1587438000000|2020-04-21 03:00:00|9615.5|9609.5|9605.8|9599.8|9633.9|9627.9|9589.1|9583.1|0
1587441600000|2020-04-21 04:00:00|9606.4|9600.4|9618.3|9612.3|9634.4|9628.4|9595.3|9589.3|0
1587445200000|2020-04-21 05:00:00|9618.4|9612.4|9605.8|9599.8|9643.6|9637.6|9590.7|9584.7|0
1587448800000|2020-04-21 06:00:00|9626.2|9624.2|9705.2|9703.2|9705.2|9703.2|9626.2|9624.2|1060
1587452400000|2020-04-21 07:00:00|9708.7|9706.7|9631.3|9629.3|9739.7|9737.7|9628.8|9626.8|4142
1587456000000|2020-04-21 08:00:00|9630.8|9628.8|9645.8|9643.8|9669.8|9667.8|9627.8|9625.8|2123
1587459600000|2020-04-21 09:00:00|9644.8|9642.8|9619.8|9617.8|9662.3|9660.3|9602.3|9600.3|2365
1587463200000|2020-04-21 10:00:00|9620.3|9618.3|9597.3|9595.3|9629.8|9627.8|9580.8|9578.8|2399
1587466800000|2020-04-21 11:00:00|9599.3|9597.3|9573.9|9571.9|9609.8|9607.8|9570.9|9568.9|1780
1587470400000|2020-04-21 12:00:00|9573.4|9571.4|9544.9|9542.9|9576.9|9574.9|9544.9|9542.9|2150
1587474000000|2020-04-21 13:00:00|9544.4|9542.4|9599.9|9597.9|9615.9|9613.9|9544.4|9542.4|4936
1587477600000|2020-04-21 14:00:00|9601.9|9599.9|9561.9|9559.9|9606.9|9604.9|9556.9|9554.9|5125
1587481200000|2020-04-21 15:00:00|9561.4|9559.4|9532.7|9530.7|9564.4|9562.4|9508.7|9506.7|9149
1587484800000|2020-04-21 16:00:00|9532.2|9530.2|9550.7|9548.7|9550.7|9548.7|9512.7|9510.7|798
1587488400000|2020-04-21 17:00:00|9550.2|9548.2|9525.2|9523.2|9558.2|9556.2|9518.7|9516.7|371
1587492000000|2020-04-21 18:00:00|9524.7|9522.7|9516.2|9514.2|9563.2|9561.2|9510.7|9508.7|281
1587495600000|2020-04-21 19:00:00|9516.7|9514.7|9532.4|9526.4|9575.7|9573.7|9508.2|9506.2|280
1587499200000|2020-04-21 20:00:00|9533.6|9527.6|9551.4|9545.4|9556.4|9550.4|9531.1|9525.1|0
1587502800000|2020-04-21 21:00:00|9552.4|9546.4|9561.9|9555.9|9565.1|9559.1|9552.4|9546.4|0
1587506400000|2020-04-21 22:00:00|9564.1|9558.1|9567.5|9561.5|9589|9583|9556|9550|0
1587510000000|2020-04-21 23:00:00|9567.4|9561.4|9567.3|9561.3|9569.6|9563.6|9539.1|9533.1|0
1587513600000|2020-04-22 00:00:00|9567.8|9561.8|9549.1|9543.1|9586.6|9580.6|9498.7|9492.7|0
1587517200000|2020-04-22 01:00:00|9548.5|9542.5|9555.2|9549.2|9569.5|9563.5|9526.3|9520.3|0
1587520800000|2020-04-22 02:00:00|9555|9549|9564.2|9558.2|9571.4|9565.4|9538.2|9532.2|0
1587524400000|2020-04-22 03:00:00|9564.1|9558.1|9550.7|9544.7|9566.9|9560.9|9531|9525|0
1587528000000|2020-04-22 04:00:00|9551.2|9545.2|9530.3|9524.3|9569.7|9563.7|9524|9518|0
1587531600000|2020-04-22 05:00:00|9530.9|9524.9|9596.2|9590.2|9601.1|9595.1|9528.9|9522.9|0
1587535200000|2020-04-22 06:00:00|9595.2|9593.2|9586.2|9584.2|9639.2|9637.2|9574.7|9572.7|999
1587538800000|2020-04-22 07:00:00|9586.7|9584.7|9590.3|9588.3|9628.2|9626.2|9583.7|9581.7|3184
1587542400000|2020-04-22 08:00:00|9587.8|9585.8|9638.3|9636.3|9639.8|9637.8|9581.3|9579.3|2586
1587546000000|2020-04-22 09:00:00|9638.8|9636.8|9607.8|9605.8|9653.3|9651.3|9606.3|9604.3|2631
1587549600000|2020-04-22 10:00:00|9608.3|9606.3|9586.3|9584.3|9611.3|9609.3|9567.3|9565.3|1946
1587553200000|2020-04-22 11:00:00|9585.8|9583.8|9604.8|9602.8|9607.3|9605.3|9580.8|9578.8|939
1587556800000|2020-04-22 12:00:00|9603.8|9601.8|9635.3|9633.3|9641.3|9639.3|9588.3|9586.3|1854
1587560400000|2020-04-22 13:00:00|9634.3|9632.3|9615.8|9613.8|9642.8|9640.8|9598.8|9596.8|4040
1587564000000|2020-04-22 14:00:00|9616.3|9614.3|9615.3|9613.3|9641.8|9639.8|9601.3|9599.3|3536
1587567600000|2020-04-22 15:00:00|9614.8|9612.8|9647|9645|9663.5|9661.5|9611.3|9609.3|7822
1587571200000|2020-04-22 16:00:00|9647.5|9645.5|9636.5|9634.5|9654|9652|9634.5|9632.5|876
1587574800000|2020-04-22 17:00:00|9638|9636|9644.5|9642.5|9648.5|9646.5|9630|9628|180
1587578400000|2020-04-22 18:00:00|9645|9643|9658.5|9656.5|9662.5|9660.5|9640.5|9638.5|140
1587582000000|2020-04-22 19:00:00|9659|9657|9637.7|9631.7|9663.5|9661.5|9631.9|9625.9|507
1587585600000|2020-04-22 20:00:00|9637.6|9631.6|9614.9|9608.9|9655.6|9649.6|9602.5|9596.5|0
1587589200000|2020-04-22 21:00:00|9615|9609|9622.1|9616.1|9625.8|9619.8|9615|9609|0
1587592800000|2020-04-22 22:00:00|9621|9615|9596.6|9590.6|9626.4|9620.4|9590.8|9584.8|0
1587596400000|2020-04-22 23:00:00|9596.7|9590.7|9589.7|9583.7|9598.4|9592.4|9576.1|9570.1|0
1587600000000|2020-04-23 00:00:00|9589.8|9583.8|9624.1|9618.1|9629.7|9623.7|9586.7|9580.7|0
1587603600000|2020-04-23 01:00:00|9624.2|9618.2|9630.1|9624.1|9657|9651|9624|9618|0
1587607200000|2020-04-23 02:00:00|9630.2|9624.2|9613.3|9607.3|9633.3|9627.3|9604.2|9598.2|0
1587610800000|2020-04-23 03:00:00|9612.7|9606.7|9612.8|9606.8|9628.8|9622.8|9603.7|9597.7|0
1587614400000|2020-04-23 04:00:00|9612.9|9606.9|9637.3|9631.3|9646.7|9640.7|9609.8|9603.8|0
1587618000000|2020-04-23 05:00:00|9636.7|9630.7|9645.5|9639.5|9667.7|9661.7|9634.4|9628.4|0
1587621600000|2020-04-23 06:00:00|9634|9632|9636.5|9634.5|9674.5|9672.5|9632.5|9630.5|821
1587625200000|2020-04-23 07:00:00|9640|9638|9563|9561|9656.5|9654.5|9555|9553|3258
1587628800000|2020-04-23 08:00:00|9562.5|9560.5|9567.5|9565.5|9588.5|9586.5|9553|9551|1627
1587632400000|2020-04-23 09:00:00|9566.5|9564.5|9585.5|9583.5|9606.5|9604.5|9560|9558|1795
1587636000000|2020-04-23 10:00:00|9585|9583|9534|9532|9588.5|9586.5|9532|9530|1495
1587639600000|2020-04-23 11:00:00|9535|9533|9554.2|9552.2|9572|9570|9535|9533|1246
1587643200000|2020-04-23 12:00:00|9554.7|9552.7|9594.2|9592.2|9595.2|9593.2|9536.2|9534.2|1357
1587646800000|2020-04-23 13:00:00|9594.7|9592.7|9626.2|9624.2|9626.7|9624.7|9578.7|9576.7|3847
1587650400000|2020-04-23 14:00:00|9627.2|9625.2|9684.8|9682.8|9702.3|9700.3|9621.7|9619.7|5031
1587654000000|2020-04-23 15:00:00|9685.3|9683.3|9605.3|9603.3|9685.8|9683.8|9593.3|9591.3|8112
1587657600000|2020-04-23 16:00:00|9605.8|9603.8|9560.3|9558.3|9626.8|9624.8|9528.3|9526.3|1083
1587661200000|2020-04-23 17:00:00|9560.8|9558.8|9554.3|9552.3|9598.8|9596.8|9532.8|9530.8|459
1587664800000|2020-04-23 18:00:00|9552.8|9550.8|9576.3|9574.3|9582.3|9580.3|9541.8|9539.8|154
1587668400000|2020-04-23 19:00:00|9576.8|9574.8|9549.8|9543.8|9580.8|9578.8|9534.3|9532.3|396
1587672000000|2020-04-23 20:00:00|9549.4|9543.4|9533.2|9527.2|9550.1|9544.1|9526.3|9520.3|0
1587675600000|2020-04-23 21:00:00|9532.7|9526.7|9530.9|9524.9|9534.2|9528.2|9528.1|9522.1|0
1587679200000|2020-04-23 22:00:00|9528.5|9522.5|9500.2|9494.2|9537.8|9531.8|9486.5|9480.5|0
1587682800000|2020-04-23 23:00:00|9499.9|9493.9|9500.6|9494.6|9506|9500|9489.1|9483.1|0
1587686400000|2020-04-24 00:00:00|9500.5|9494.5|9474.4|9468.4|9509.1|9503.1|9464.8|9458.8|0
1587690000000|2020-04-24 01:00:00|9474.3|9468.3|9470.6|9464.6|9488.3|9482.3|9459.1|9453.1|0
1587693600000|2020-04-24 02:00:00|9470.5|9464.5|9487|9481|9496|9490|9466.1|9460.1|0
1587697200000|2020-04-24 03:00:00|9487.1|9481.1|9479.2|9473.2|9493.1|9487.1|9475.5|9469.5|0
1587700800000|2020-04-24 04:00:00|9478.1|9472.1|9481.6|9475.6|9488.6|9482.6|9476.5|9470.5|0
1587704400000|2020-04-24 05:00:00|9481.5|9475.5|9507.3|9501.3|9507.8|9501.8|9451.4|9445.4|0
1587708000000|2020-04-24 06:00:00|9511.8|9509.8|9565.3|9563.3|9571.8|9569.8|9489.8|9487.8|1234
1587711600000|2020-04-24 07:00:00|9561.3|9559.3|9591|9589|9591.5|9589.5|9537.8|9535.8|3660
1587715200000|2020-04-24 08:00:00|9591.5|9589.5|9611|9609|9611|9609|9574.5|9572.5|2373
1587718800000|2020-04-24 09:00:00|9610.5|9608.5|9650|9648|9663|9661|9610.5|9608.5|2268
1587722400000|2020-04-24 10:00:00|9650.5|9648.5|9672.5|9670.5|9673|9671|9641|9639|1564
1587726000000|2020-04-24 11:00:00|9673|9671|9649.1|9647.1|9680.5|9678.5|9640.1|9638.1|1284
1587729600000|2020-04-24 12:00:00|9650.1|9648.1|9653.1|9651.1|9668.1|9666.1|9634.6|9632.6|1154
1587733200000|2020-04-24 13:00:00|9652.1|9650.1|9609.1|9607.1|9663.6|9661.6|9601.6|9599.6|2378
1587736800000|2020-04-24 14:00:00|9608.6|9606.6|9615|9613|9641|9639|9599.5|9597.5|3089
1587740400000|2020-04-24 15:00:00|9614.5|9612.5|9607.9|9605.9|9628|9626|9578.9|9576.9|6638
1587744000000|2020-04-24 16:00:00|9608.4|9606.4|9626.9|9624.9|9627.4|9625.4|9602.4|9600.4|361
1587747600000|2020-04-24 17:00:00|9626.4|9624.4|9652.4|9650.4|9653.9|9651.9|9611.4|9609.4|93
1587751200000|2020-04-24 18:00:00|9651.9|9649.9|9657.9|9655.9|9660.9|9658.9|9643.9|9641.9|221
1587754800000|2020-04-24 19:00:00|9658.4|9656.4|9690.4|9684.4|9696.9|9694.9|9653.4|9651.4|208
1587758400000|2020-04-24 20:00:00|9690|9684|9691.2|9685.2|9691.2|9685.2|9690|9684|2
1587938400000|2020-04-26 22:00:00|9721.8|9715.8|9665.6|9659.6|9735.2|9729.2|9659.4|9653.4|0
1587942000000|2020-04-26 23:00:00|9666|9660|9675.6|9669.6|9691|9685|9666|9660|0
1587945600000|2020-04-27 00:00:00|9675.7|9669.7|9703.3|9697.3|9706.3|9700.3|9663.1|9657.1|0
1587949200000|2020-04-27 01:00:00|9703.4|9697.4|9735.2|9729.2|9741.3|9735.3|9690.6|9684.6|0
1587952800000|2020-04-27 02:00:00|9735.3|9729.3|9749.6|9743.6|9764.7|9758.7|9732.3|9726.3|0
1587956400000|2020-04-27 03:00:00|9749.4|9743.4|9768.4|9762.4|9774|9768|9748.1|9742.1|0
1587960000000|2020-04-27 04:00:00|9767.8|9761.8|9806.1|9800.1|9814.7|9808.7|9766.9|9760.9|0
1587963600000|2020-04-27 05:00:00|9806|9800|9802.2|9796.2|9827.3|9821.3|9788.5|9782.5|0
1587967200000|2020-04-27 06:00:00|9755.4|9753.4|9729.4|9727.4|9757.9|9755.9|9717.4|9715.4|1132
1587970800000|2020-04-27 07:00:00|9731.9|9729.9|9754.5|9752.5|9787.4|9785.4|9723.4|9721.4|4865
1587974400000|2020-04-27 08:00:00|9755|9753|9736.5|9734.5|9755|9753|9714|9712|2242
1587978000000|2020-04-27 09:00:00|9735.5|9733.5|9753.5|9751.5|9756.5|9754.5|9721.5|9719.5|915
1587981600000|2020-04-27 10:00:00|9752.5|9750.5|9733|9731|9753|9751|9731.5|9729.5|781
1587985200000|2020-04-27 11:00:00|9732.5|9730.5|9730.7|9728.7|9750.5|9748.5|9728|9726|1157
1587988800000|2020-04-27 12:00:00|9731.2|9729.2|9707.7|9705.7|9738.2|9736.2|9707.7|9705.7|1502
1587992400000|2020-04-27 13:00:00|9708.7|9706.7|9703.7|9701.7|9719.2|9717.2|9681.7|9679.7|2840
1587996000000|2020-04-27 14:00:00|9704.7|9702.7|9708.1|9706.1|9721.1|9719.1|9698.1|9696.1|2606
1587999600000|2020-04-27 15:00:00|9709.6|9707.6|9785.6|9783.6|9789.1|9787.1|9705.6|9703.6|6924
1588003200000|2020-04-27 16:00:00|9786.1|9784.1|9777.6|9775.6|9786.6|9784.6|9769.1|9767.1|1675
1588006800000|2020-04-27 17:00:00|9777.1|9775.1|9776.1|9774.1|9787.1|9785.1|9768.6|9766.6|235
1588010400000|2020-04-27 18:00:00|9776.6|9774.6|9803.6|9801.6|9806.1|9804.1|9774.1|9772.1|239
1588014000000|2020-04-27 19:00:00|9804.1|9802.1|9785.6|9783.6|9808.1|9806.1|9785.6|9783.6|360
1588017600000|2020-04-27 20:00:00|9791.5|9785.5|9792.1|9786.1|9806.9|9800.9|9779.5|9773.5|0
1588021200000|2020-04-27 21:00:00|9791.6|9785.6|9794.7|9788.7|9794.9|9788.9|9791.6|9785.6|0
1588024800000|2020-04-27 22:00:00|9795.8|9789.8|9787.2|9781.2|9796.2|9790.2|9779|9773|0
1588028400000|2020-04-27 23:00:00|9787.1|9781.1|9791.4|9785.4|9804.6|9798.6|9785.4|9779.4|0
1588032000000|2020-04-28 00:00:00|9792.1|9786.1|9796.6|9790.6|9807|9801|9775.9|9769.9|0
1588035600000|2020-04-28 01:00:00|9796.5|9790.5|9739.6|9733.6|9796.5|9790.5|9736.5|9730.5|0
1588039200000|2020-04-28 02:00:00|9739.7|9733.7|9756|9750|9760.6|9754.6|9733.7|9727.7|0
1588042800000|2020-04-28 03:00:00|9756.5|9750.5|9748.4|9742.4|9760.5|9754.5|9742.2|9736.2|0
1588046400000|2020-04-28 04:00:00|9749|9743|9757.5|9751.5|9760.4|9754.4|9732.9|9726.9|0
1588050000000|2020-04-28 05:00:00|9757.4|9751.4|9776.8|9770.8|9782.4|9776.4|9751.4|9745.4|0
1588053600000|2020-04-28 06:00:00|9773.1|9771.1|9813.1|9811.1|9826.1|9824.1|9768.6|9766.6|918
1588057200000|2020-04-28 07:00:00|9811.6|9809.6|9844.6|9842.6|9854.6|9852.6|9787.1|9785.1|4435
1588060800000|2020-04-28 08:00:00|9845.1|9843.1|9851.3|9849.3|9861.8|9859.8|9823.6|9821.6|2812
1588064400000|2020-04-28 09:00:00|9851.8|9849.8|9910.3|9908.3|9911.3|9909.3|9848.8|9846.8|3984
1588068000000|2020-04-28 10:00:00|9910.8|9908.8|9905.8|9903.8|9916.8|9914.8|9891.3|9889.3|1877
1588071600000|2020-04-28 11:00:00|9905.3|9903.3|9912.7|9910.7|9920.3|9918.3|9896.3|9894.3|1698
1588075200000|2020-04-28 12:00:00|9912.2|9910.2|9926.2|9924.2|9936.7|9934.7|9906.7|9904.7|1874
1588078800000|2020-04-28 13:00:00|9925.7|9923.7|9889.7|9887.7|9950.2|9948.2|9888.2|9886.2|4201
1588082400000|2020-04-28 14:00:00|9889.2|9887.2|9828.6|9826.6|9900.6|9898.6|9825.6|9823.6|5800
1588086000000|2020-04-28 15:00:00|9830.1|9828.1|9879.1|9877.1|9901.6|9899.6|9827.6|9825.6|7975
1588089600000|2020-04-28 16:00:00|9879.6|9877.6|9870.6|9868.6|9884.6|9882.6|9848.6|9846.6|657
1588093200000|2020-04-28 17:00:00|9871.1|9869.1|9872.6|9870.6|9881.6|9879.6|9861.1|9859.1|187
1588096800000|2020-04-28 18:00:00|9873.1|9871.1|9862.6|9860.6|9887.6|9885.6|9858.6|9856.6|127
1588100400000|2020-04-28 19:00:00|9863.6|9861.6|9834.1|9828.1|9879.6|9877.6|9830.1|9827.4|217
1588104000000|2020-04-28 20:00:00|9833.8|9827.8|9848.1|9842.1|9868|9862|9832.1|9826.1|0
1588107600000|2020-04-28 21:00:00|9847.7|9841.7|9866|9860|9866|9860|9847.7|9841.7|0
1588111200000|2020-04-28 22:00:00|9871.4|9865.4|9861.8|9855.8|9883.4|9877.4|9852.8|9846.8|0
1588114800000|2020-04-28 23:00:00|9862.3|9856.3|9881.4|9875.4|9892.8|9886.8|9852.6|9846.6|0
1588118400000|2020-04-29 00:00:00|9881.3|9875.3|9881.6|9875.6|9896.4|9890.4|9867.7|9861.7|0
1588122000000|2020-04-29 01:00:00|9881.7|9875.7|9928.5|9922.5|9952.5|9946.5|9878.8|9872.8|0
1588125600000|2020-04-29 02:00:00|9928.4|9922.4|9945.7|9939.7|9947.3|9941.3|9920.1|9914.1|0
1588129200000|2020-04-29 03:00:00|9945.8|9939.8|9942.1|9936.1|9945.9|9939.9|9924.1|9918.1|0
1588132800000|2020-04-29 04:00:00|9942|9936|9950.3|9944.3|9957.5|9951.5|9927|9921|0
1588136400000|2020-04-29 05:00:00|9950.2|9944.2|9929.5|9923.5|9954.9|9948.9|9922.7|9916.7|0
1588140000000|2020-04-29 06:00:00|9929.6|9927.6|9886.6|9884.6|9933.6|9931.6|9883.6|9881.6|437
1588143600000|2020-04-29 07:00:00|9890.1|9888.1|9852|9850|9890.1|9888.1|9826.1|9824.1|4766
1588147200000|2020-04-29 08:00:00|9851.5|9849.5|9847.5|9845.5|9852|9850|9817.5|9815.5|1911
1588150800000|2020-04-29 09:00:00|9848|9846|9821.5|9819.5|9849.5|9847.5|9807.5|9805.5|1554
1588154400000|2020-04-29 10:00:00|9822|9820|9831|9829|9831|9829|9800|9798|1320
1588158000000|2020-04-29 11:00:00|9830.5|9828.5|9812|9810|9842|9840|9804|9802|1065
1588161600000|2020-04-29 12:00:00|9812.5|9810.5|9878.5|9876.5|9883|9881|9803.5|9801.5|4698
1588165200000|2020-04-29 13:00:00|9879|9877|9840.5|9838.5|9899.5|9897.5|9813.5|9811.5|4691
1588168800000|2020-04-29 14:00:00|9840|9838|9856|9854|9871|9869|9828.5|9826.5|4379
1588172400000|2020-04-29 15:00:00|9857|9855|9879|9877|9890.9|9888.9|9849|9847|7273
1588176000000|2020-04-29 16:00:00|9879.5|9877.5|9892|9890|9902.5|9900.5|9870|9868|891
1588179600000|2020-04-29 17:00:00|9893|9891|9862|9860|9905|9903|9861|9859|500
1588183200000|2020-04-29 18:00:00|9862.5|9860.5|9864|9862|9873.5|9871.5|9846|9844|407
1588186800000|2020-04-29 19:00:00|9863|9861|9829.3|9823.3|9873|9871|9823|9821|496
1588190400000|2020-04-29 20:00:00|9826.7|9820.7|9902.6|9896.6|9903.9|9897.9|9824.8|9818.8|0
1588194000000|2020-04-29 21:00:00|9902.3|9896.3|9897.5|9891.5|9902.8|9896.8|9886.1|9880.1|0
1588197600000|2020-04-29 22:00:00|9896.2|9890.2|9878.7|9872.7|9896.2|9890.2|9868.7|9862.7|0
1588201200000|2020-04-29 23:00:00|9878.6|9872.6|9867.2|9861.2|9881.2|9875.2|9866.1|9860.1|0
1588204800000|2020-04-30 00:00:00|9867|9861|9845.9|9839.9|9867.1|9861.1|9830.6|9824.6|0
1588208400000|2020-04-30 01:00:00|9845.8|9839.8|9843.4|9837.4|9862|9856|9834.5|9828.5|0
1588212000000|2020-04-30 02:00:00|9840.8|9834.8|9872.5|9866.5|9875.3|9869.3|9840.5|9834.5|0
1588215600000|2020-04-30 03:00:00|9872.4|9866.4|9906.9|9900.9|9909.7|9903.7|9869.2|9863.2|0
1588219200000|2020-04-30 04:00:00|9906.8|9900.8|9942.4|9936.4|9983.7|9977.7|9898.2|9892.2|0
1588222800000|2020-04-30 05:00:00|9942.5|9936.5|9930.3|9924.3|9963.8|9957.8|9921.7|9915.7|0
1588226400000|2020-04-30 06:00:00|9902.5|9900.5|9891|9889|9910|9908|9875.5|9873.5|933
1588230000000|2020-04-30 07:00:00|9889.5|9887.5|9791|9789|9889.5|9887.5|9769|9767|6813
1588233600000|2020-04-30 08:00:00|9791.5|9789.5|9793|9791|9827|9825|9787.5|9785.5|3253
1588237200000|2020-04-30 09:00:00|9796|9794|9840|9838|9841|9839|9791|9789|2483
1588240800000|2020-04-30 10:00:00|9840.5|9838.5|9806.5|9804.5|9853|9851|9805|9803|2550
1588244400000|2020-04-30 11:00:00|9806|9804|9774.7|9772.7|9820.5|9818.5|9769.2|9767.2|4036
1588248000000|2020-04-30 12:00:00|9774.2|9772.2|9789.7|9787.7|9823.2|9821.2|9772.7|9770.7|6983
1588251600000|2020-04-30 13:00:00|9788.7|9786.7|9739.2|9737.2|9799.7|9797.7|9714.2|9712.2|6254
1588255200000|2020-04-30 14:00:00|9738.7|9736.7|9686.7|9684.7|9750.2|9748.2|9682.7|9680.7|7034
1588258800000|2020-04-30 15:00:00|9687.7|9685.7|9613.2|9611.2|9704.2|9702.2|9613.2|9611.2|12117
1588262400000|2020-04-30 16:00:00|9613.7|9611.7|9595.7|9593.7|9613.7|9611.7|9576.2|9574.2|1492
1588266000000|2020-04-30 17:00:00|9595.2|9593.2|9579.2|9577.2|9603.7|9601.7|9575.2|9573.2|173
1588269600000|2020-04-30 18:00:00|9578.7|9576.7|9603.7|9601.7|9613.2|9611.2|9575.2|9573.2|129
1588273200000|2020-04-30 19:00:00|9604.2|9602.2|9593|9587|9619.2|9617.2|9576.7|9574.7|571
1588276800000|2020-04-30 20:00:00|9593.5|9587.5|9543.3|9537.3|9595.8|9589.8|9531.6|9525.6|0
1588280400000|2020-04-30 21:00:00|9544|9538|9519.1|9513.1|9544.5|9538.5|9518.6|9512.6|0
1588284000000|2020-04-30 22:00:00|9519.2|9513.2|9503.5|9497.5|9519.2|9513.2|9467.8|9461.8|0
1588287600000|2020-04-30 23:00:00|9503.7|9497.7|9520.9|9514.9|9524.4|9518.4|9497|9491|0
1588291200000|2020-05-01 00:00:00|9521|9515|9528.8|9522.8|9529.9|9523.9|9503|9497|0
1588294800000|2020-05-01 01:00:00|9528.9|9522.9|9510.1|9504.1|9535.1|9529.1|9501.7|9495.7|0
1588298400000|2020-05-01 02:00:00|9510.2|9504.2|9486.4|9480.4|9515.1|9509.1|9480|9474|0
1588302000000|2020-05-01 03:00:00|9486.5|9480.5|9486.5|9480.5|9498.8|9492.8|9474.8|9468.8|0
1588305600000|2020-05-01 04:00:00|9486.4|9480.4|9492|9486|9502|9496|9485.3|9479.3|0
1588309200000|2020-05-01 05:00:00|9492.1|9486.1|9480.7|9474.7|9495.9|9489.9|9465.8|9459.8|0
1588312800000|2020-05-01 06:00:00|9477.1|9471.1|9422.6|9416.6|9481.5|9475.5|9412.2|9406.2|0
1588316400000|2020-05-01 07:00:00|9423.4|9417.4|9422.7|9416.7|9439|9433|9396.4|9390.4|0
1588320000000|2020-05-01 08:00:00|9424.2|9418.2|9452.7|9446.7|9454.9|9448.9|9403.6|9397.6|0
1588323600000|2020-05-01 09:00:00|9453.5|9447.5|9433.9|9427.9|9454.9|9448.9|9426.8|9420.8|0
1588327200000|2020-05-01 10:00:00|9433.5|9427.5|9441.8|9435.8|9457.7|9451.7|9431.4|9425.4|0
1588330800000|2020-05-01 11:00:00|9441.1|9435.1|9437.4|9431.4|9445|9439|9411.8|9405.8|0
1588334400000|2020-05-01 12:00:00|9438.2|9432.2|9432.7|9426.7|9440.1|9434.1|9420.9|9414.9|0
1588338000000|2020-05-01 13:00:00|9431.2|9425.2|9446.2|9440.2|9476.5|9470.5|9426|9420|0
1588341600000|2020-05-01 14:00:00|9455.1|9449.1|9446.4|9440.4|9472.8|9466.8|9419.8|9413.8|0
1588345200000|2020-05-01 15:00:00|9447.1|9441.1|9376.5|9370.5|9447.1|9441.1|9368.3|9362.3|0
1588348800000|2020-05-01 16:00:00|9375.7|9369.7|9372.5|9366.5|9385.7|9379.7|9348.3|9342.3|0
1588352400000|2020-05-01 17:00:00|9373.2|9367.2|9357.9|9351.9|9385.3|9379.3|9346|9340|0
1588356000000|2020-05-01 18:00:00|9357.2|9351.2|9375.6|9369.6|9383.9|9377.9|9346.8|9340.8|0
1588359600000|2020-05-01 19:00:00|9376.4|9370.4|9381.8|9375.8|9400.9|9394.9|9349|9343|0
1588543200000|2020-05-03 22:00:00|9361.6|9355.6|9354.8|9348.8|9390.1|9384.1|9340.5|9334.5|0
1588546800000|2020-05-03 23:00:00|9354.9|9348.9|9335.8|9329.8|9366.5|9360.5|9326.6|9320.6|0
1588550400000|2020-05-04 00:00:00|9336|9330|9328.4|9322.4|9363.4|9357.4|9307.1|9301.1|0
1588554000000|2020-05-04 01:00:00|9328.5|9322.5|9361.8|9355.8|9370.3|9364.3|9328.5|9322.5|0
1588557600000|2020-05-04 02:00:00|9361.9|9355.9|9357.1|9351.1|9373.5|9367.5|9338.8|9332.8|0
1588561200000|2020-05-04 03:00:00|9357.2|9351.2|9394.8|9388.8|9397.4|9391.4|9357.1|9351.1|0
1588564800000|2020-05-04 04:00:00|9394.7|9388.7|9382.3|9376.3|9400.5|9394.5|9371.1|9365.1|0
1588568400000|2020-05-04 05:00:00|9382.4|9376.4|9395.9|9389.9|9396.1|9390.1|9364.5|9358.5|0
1588572000000|2020-05-04 06:00:00|9413.2|9411.2|9448.2|9446.2|9448.2|9446.2|9327.7|9325.7|3104
1588575600000|2020-05-04 07:00:00|9447.7|9445.7|9430.4|9428.4|9467.7|9465.7|9397.7|9395.7|8673
1588579200000|2020-05-04 08:00:00|9431.9|9429.9|9421.9|9419.9|9451.9|9449.9|9405.4|9403.4|2848
1588582800000|2020-05-04 09:00:00|9421.4|9419.4|9424.4|9422.4|9425.4|9423.4|9388.9|9386.9|2084
1588586400000|2020-05-04 10:00:00|9424.9|9422.9|9438.9|9436.9|9444.9|9442.9|9417.4|9415.4|1705
1588590000000|2020-05-04 11:00:00|9439.4|9437.4|9473.7|9471.7|9482.2|9480.2|9429.4|9427.4|2085
1588593600000|2020-05-04 12:00:00|9473.2|9471.2|9472.2|9470.2|9492.7|9490.7|9450.2|9448.2|2691
1588597200000|2020-05-04 13:00:00|9471.7|9469.7|9475.7|9473.7|9478.2|9476.2|9423.7|9421.7|4012
1588600800000|2020-05-04 14:00:00|9476.2|9474.2|9437.7|9435.7|9483.2|9481.2|9431.7|9429.7|5147
1588604400000|2020-05-04 15:00:00|9438.2|9436.2|9407.1|9405.1|9443.5|9441.5|9371.6|9369.6|9847
1588608000000|2020-05-04 16:00:00|9407.6|9405.6|9405.1|9403.1|9422.6|9420.6|9400.1|9398.1|772
1588611600000|2020-05-04 17:00:00|9405.6|9403.6|9411.1|9409.1|9414.6|9412.6|9389.6|9387.6|88
1588615200000|2020-05-04 18:00:00|9409.1|9407.1|9421.1|9419.1|9423.6|9421.6|9394.1|9392.1|133
1588618800000|2020-05-04 19:00:00|9420.6|9418.6|9471.2|9465.2|9472.6|9467.1|9416.6|9414.6|329
1588622400000|2020-05-04 20:00:00|9465.5|9459.5|9450.1|9444.1|9465.5|9459.5|9439|9433|0
1588626000000|2020-05-04 21:00:00|9450.4|9444.4|9446.6|9440.6|9450.4|9444.4|9446.6|9440.6|0
1588629600000|2020-05-04 22:00:00|9447.2|9441.2|9452.9|9446.9|9468.4|9462.4|9443.4|9437.4|0
1588633200000|2020-05-04 23:00:00|9452.5|9446.5|9464.4|9458.4|9464.4|9458.4|9447.8|9441.8|0
1588636800000|2020-05-05 00:00:00|9464.6|9458.6|9493.2|9487.2|9493.2|9487.2|9464.6|9458.6|0
1588640400000|2020-05-05 01:00:00|9493.7|9487.7|9516.9|9510.9|9521.3|9515.3|9491.6|9485.6|0
1588644000000|2020-05-05 02:00:00|9517.5|9511.5|9495.6|9489.6|9518.3|9512.3|9489.6|9483.6|0
1588647600000|2020-05-05 03:00:00|9495.5|9489.5|9486.8|9480.8|9498.8|9492.8|9483.6|9477.6|0
1588651200000|2020-05-05 04:00:00|9486.7|9480.7|9510.6|9504.6|9516.8|9510.8|9486.7|9480.7|0
1588654800000|2020-05-05 05:00:00|9510.5|9504.5|9501.8|9495.8|9514.8|9508.8|9499|9493|0
1588658400000|2020-05-05 06:00:00|9487.1|9485.1|9513.1|9511.1|9528.1|9526.1|9485.6|9483.6|1282
1588662000000|2020-05-05 07:00:00|9512.6|9510.6|9500.1|9498.1|9519.1|9517.1|9459.6|9457.6|5544
1588665600000|2020-05-05 08:00:00|9499.6|9497.6|9417|9415|9511.1|9509.1|9415|9413|5258
1588669200000|2020-05-05 09:00:00|9416.5|9414.5|9457|9455|9464|9462|9415|9413|2861
1588672800000|2020-05-05 10:00:00|9457.5|9455.5|9456|9454|9463|9461|9431|9429|1882
1588676400000|2020-05-05 11:00:00|9455|9453|9466.9|9464.9|9470.4|9468.4|9449|9447|1377
1588680000000|2020-05-05 12:00:00|9467.4|9465.4|9479.4|9477.4|9493.9|9491.9|9463.9|9461.9|1851
1588683600000|2020-05-05 13:00:00|9478.9|9476.9|9485.9|9483.9|9493.4|9491.4|9463.4|9461.4|2210
1588687200000|2020-05-05 14:00:00|9486.4|9484.4|9505.9|9503.9|9513.4|9511.4|9468.4|9466.4|3637
1588690800000|2020-05-05 15:00:00|9505.4|9503.4|9518.3|9516.3|9535.8|9533.8|9488.8|9486.8|6139
1588694400000|2020-05-05 16:00:00|9518.8|9516.8|9511.8|9509.8|9531.8|9529.8|9507.8|9505.8|549
1588698000000|2020-05-05 17:00:00|9511.3|9509.3|9515.8|9513.8|9518.8|9516.8|9502.8|9500.8|129
1588701600000|2020-05-05 18:00:00|9515.3|9513.3|9511.3|9509.3|9519.8|9517.8|9491.3|9489.3|37
1588705200000|2020-05-05 19:00:00|9509.8|9507.8|9455.2|9449.2|9509.8|9507.8|9452.3|9448.8|234
1588708800000|2020-05-05 20:00:00|9455.4|9449.4|9454.4|9448.4|9456.3|9450.3|9435.4|9429.4|0
1588712400000|2020-05-05 21:00:00|9454.2|9448.2|9451.2|9445.2|9475.7|9469.7|9450.9|9444.9|0
1588716000000|2020-05-05 22:00:00|9450.5|9444.5|9482.4|9476.4|9483.2|9477.2|9441.1|9435.1|0
1588719600000|2020-05-05 23:00:00|9482.5|9476.5|9472.8|9466.8|9483.2|9477.2|9468.7|9462.7|0
1588723200000|2020-05-06 00:00:00|9472.9|9466.9|9424.3|9418.3|9473.4|9467.4|9416.4|9410.4|0
1588726800000|2020-05-06 01:00:00|9424.4|9418.4|9452.2|9446.2|9468.9|9462.9|9416.4|9410.4|0
1588730400000|2020-05-06 02:00:00|9452.3|9446.3|9455.5|9449.5|9458.3|9452.3|9436.7|9430.7|0
1588734000000|2020-05-06 03:00:00|9455.4|9449.4|9473|9467|9482.1|9476.1|9454.1|9448.1|0
1588737600000|2020-05-06 04:00:00|9473.1|9467.1|9472.8|9466.8|9482.9|9476.9|9463.3|9457.3|0
1588741200000|2020-05-06 05:00:00|9474|9468|9490.2|9484.2|9514.7|9508.7|9473.9|9467.9|0
1588744800000|2020-05-06 06:00:00|9510.3|9508.3|9515.3|9513.3|9535.8|9533.8|9488.3|9486.3|620
1588748400000|2020-05-06 07:00:00|9509.8|9507.8|9524.8|9522.8|9535.3|9533.3|9476.8|9474.8|3993
1588752000000|2020-05-06 08:00:00|9524.3|9522.3|9567.3|9565.3|9574.3|9572.3|9521.8|9519.8|2526
1588755600000|2020-05-06 09:00:00|9567.8|9565.8|9590.8|9588.8|9595.3|9593.3|9551.3|9549.3|1885
1588759200000|2020-05-06 10:00:00|9591.3|9589.3|9581.3|9579.3|9595.8|9593.8|9576.8|9574.8|1467
1588762800000|2020-05-06 11:00:00|9581.8|9579.8|9578.3|9576.3|9592.3|9590.3|9571.3|9569.3|1300
1588766400000|2020-05-06 12:00:00|9577.8|9575.8|9583.9|9581.9|9585.4|9583.4|9560.3|9558.3|1768
1588770000000|2020-05-06 13:00:00|9582.9|9580.9|9560.9|9558.9|9589.4|9587.4|9547.4|9545.4|3004
1588773600000|2020-05-06 14:00:00|9561.4|9559.4|9585.2|9583.2|9596.2|9594.2|9530.2|9528.2|5048
1588777200000|2020-05-06 15:00:00|9585.7|9583.7|9562.9|9560.9|9590.7|9588.7|9552.9|9550.9|8015
1588780800000|2020-05-06 16:00:00|9561.9|9559.9|9571.4|9569.4|9578.9|9576.9|9555.9|9553.9|1719
1588784400000|2020-05-06 17:00:00|9571.9|9569.9|9572.4|9570.4|9582.9|9580.9|9558.4|9556.4|132
1588788000000|2020-05-06 18:00:00|9571.4|9569.4|9565.9|9563.9|9577.9|9575.9|9551.4|9549.4|116
1588791600000|2020-05-06 19:00:00|9566.4|9564.4|9529.8|9523.8|9578.9|9576.9|9528.9|9523.6|232
1588795200000|2020-05-06 20:00:00|9530|9524|9519.9|9513.9|9536|9530|9514.6|9508.6|0
1588798800000|2020-05-06 21:00:00|9520.1|9514.1|9519.2|9513.2|9523.5|9517.5|9518.7|9512.7|0
1588802400000|2020-05-06 22:00:00|9518.5|9512.5|9499.7|9493.7|9531|9525|9490.5|9484.5|0
1588806000000|2020-05-06 23:00:00|9499.8|9493.8|9516.3|9510.3|9516.3|9510.3|9494.2|9488.2|0
1588809600000|2020-05-07 00:00:00|9516.6|9510.6|9556.5|9550.5|9559.9|9553.9|9516.6|9510.6|0
1588813200000|2020-05-07 01:00:00|9556.6|9550.6|9556|9550|9574.2|9568.2|9547.4|9541.4|0
1588816800000|2020-05-07 02:00:00|9555.9|9549.9|9570.8|9564.8|9576.5|9570.5|9547|9541|0
1588820400000|2020-05-07 03:00:00|9570.9|9564.9|9584.7|9578.7|9595.1|9589.1|9570.8|9564.8|0
1588824000000|2020-05-07 04:00:00|9584.6|9578.6|9604.9|9598.9|9622.7|9616.7|9578.5|9572.5|0
1588827600000|2020-05-07 05:00:00|9605.4|9599.4|9589.2|9583.2|9609.1|9603.1|9580.2|9574.2|0
1588831200000|2020-05-07 06:00:00|9592.9|9590.9|9605.4|9603.4|9612.4|9610.4|9586.9|9584.9|569
1588834800000|2020-05-07 07:00:00|9606.4|9604.4|9598.9|9596.9|9641.4|9639.4|9586.4|9584.4|4301
1588838400000|2020-05-07 08:00:00|9598.4|9596.4|9597.4|9595.4|9602.4|9600.4|9583.4|9581.4|2034
1588842000000|2020-05-07 09:00:00|9597.9|9595.9|9595.9|9593.9|9602.9|9600.9|9583.9|9581.9|1447
1588845600000|2020-05-07 10:00:00|9595.4|9593.4|9600.9|9598.9|9608.4|9606.4|9586.9|9584.9|1656
1588849200000|2020-05-07 11:00:00|9600.4|9598.4|9625.1|9623.1|9633.1|9631.1|9590.9|9588.9|1490
1588852800000|2020-05-07 12:00:00|9625.6|9623.6|9614.6|9612.6|9629.1|9627.1|9608.6|9606.6|1189
1588856400000|2020-05-07 13:00:00|9615.1|9613.1|9601.2|9599.2|9624.1|9622.1|9594.2|9592.2|3178
1588860000000|2020-05-07 14:00:00|9600.7|9598.7|9567.1|9565.1|9601.2|9599.2|9555.6|9553.6|3206
1588863600000|2020-05-07 15:00:00|9569.6|9567.6|9634.1|9632.1|9652.6|9650.6|9569.1|9567.1|5515
1588867200000|2020-05-07 16:00:00|9634.6|9632.6|9619.6|9617.6|9645.1|9643.1|9607.1|9605.1|595
1588870800000|2020-05-07 17:00:00|9619.1|9617.1|9597.6|9595.6|9622.1|9620.1|9595.1|9593.1|300
1588874400000|2020-05-07 18:00:00|9597.1|9595.1|9591.1|9589.1|9598.1|9596.1|9577.1|9575.1|297
1588878000000|2020-05-07 19:00:00|9590.6|9588.6|9577.1|9571.1|9599.6|9597.6|9566.1|9564.1|333
1588881600000|2020-05-07 20:00:00|9583.2|9577.2|9605.5|9599.5|9610.5|9604.5|9579.2|9573.2|0
1588885200000|2020-05-07 21:00:00|9605.3|9599.3|9601.9|9595.9|9606|9600|9601.2|9595.2|0
1588888800000|2020-05-07 22:00:00|9601.5|9595.5|9625.7|9619.7|9626.4|9620.4|9597.2|9591.2|0
1588892400000|2020-05-07 23:00:00|9626|9620|9633|9627|9633.6|9627.6|9608.5|9602.5|0
1588896000000|2020-05-08 00:00:00|9633.1|9627.1|9673.7|9667.7|9679.4|9673.4|9628.8|9622.8|0
1588899600000|2020-05-08 01:00:00|9674.9|9668.9|9659.6|9653.6|9679.7|9673.7|9653.8|9647.8|0
1588903200000|2020-05-08 02:00:00|9659.7|9653.7|9690.7|9684.7|9695.3|9689.3|9656.8|9650.8|0
1588906800000|2020-05-08 03:00:00|9692|9686|9686.3|9680.3|9695.7|9689.7|9681|9675|0
1588910400000|2020-05-08 04:00:00|9686.4|9680.4|9686.1|9680.1|9694.7|9688.7|9683.2|9677.2|0
1588914000000|2020-05-08 05:00:00|9686.2|9680.2|9689.2|9683.2|9704.1|9698.1|9680.8|9674.8|0
1588917600000|2020-05-08 06:00:00|9689.6|9687.6|9667.1|9665.1|9689.6|9687.6|9659.1|9657.1|613
1588921200000|2020-05-08 07:00:00|9667.6|9665.6|9655.7|9653.7|9689.6|9687.6|9655.7|9653.7|3016
1588924800000|2020-05-08 08:00:00|9654.7|9652.7|9669.7|9667.7|9671.2|9669.2|9646.7|9644.7|1394
1588928400000|2020-05-08 09:00:00|9670.2|9668.2|9664.2|9662.2|9673.2|9671.2|9653.2|9651.2|1128
1588932000000|2020-05-08 10:00:00|9663.7|9661.7|9673.7|9671.7|9680.2|9678.2|9656.2|9654.2|888
1588935600000|2020-05-08 11:00:00|9673.2|9671.2|9677.2|9675.2|9680.7|9678.7|9666.7|9664.7|591
1588939200000|2020-05-08 12:00:00|9678.2|9676.2|9658.2|9656.2|9683.7|9681.7|9649.2|9647.2|1955
1588942800000|2020-05-08 13:00:00|9657.7|9655.7|9645.2|9643.2|9672.7|9670.7|9628.7|9626.7|2321
1588946400000|2020-05-08 14:00:00|9645.7|9643.7|9637.4|9635.4|9665.7|9663.7|9629.9|9627.9|2295
1588950000000|2020-05-08 15:00:00|9637.9|9635.9|9673.4|9671.4|9677.4|9675.4|9630.4|9628.4|3857
1588953600000|2020-05-08 16:00:00|9673.9|9671.9|9675.9|9673.9|9687.9|9685.9|9666.9|9664.9|443
1588957200000|2020-05-08 17:00:00|9676.4|9674.4|9657.4|9655.4|9676.4|9674.4|9651.9|9649.9|84
1588960800000|2020-05-08 18:00:00|9656.9|9654.9|9672.4|9670.4|9672.4|9670.4|9650.9|9648.9|86
1588964400000|2020-05-08 19:00:00|9671.9|9669.9|9688.4|9682.4|9688.4|9685.4|9660.4|9658.4|249
1589148000000|2020-05-10 22:00:00|9685.6|9679.6|9702.8|9696.8|9709.5|9703.5|9681.2|9675.2|0
1589151600000|2020-05-10 23:00:00|9702.9|9696.9|9732.2|9726.2|9734.8|9728.8|9697.4|9691.4|0
1589155200000|2020-05-11 00:00:00|9732|9726|9732.3|9726.3|9736.2|9730.2|9708.7|9702.7|0
1589158800000|2020-05-11 01:00:00|9732.2|9726.2|9743.8|9737.8|9749.7|9743.7|9718.8|9712.8|0
1589162400000|2020-05-11 02:00:00|9743.9|9737.9|9734.7|9728.7|9747|9741|9729|9723|0
1589166000000|2020-05-11 03:00:00|9734.6|9728.6|9748.3|9742.3|9748.3|9742.3|9729.1|9723.1|0
1589169600000|2020-05-11 04:00:00|9748.4|9742.4|9745.4|9739.4|9762.7|9756.7|9736.7|9730.7|0
1589173200000|2020-05-11 05:00:00|9745.3|9739.3|9718|9712|9745.3|9739.3|9712.7|9706.7|0
1589176800000|2020-05-11 06:00:00|9706.9|9704.9|9699.4|9697.4|9711.9|9709.9|9687.9|9685.9|777
1589180400000|2020-05-11 07:00:00|9700.9|9698.9|9684.8|9682.8|9730.4|9728.4|9675.9|9673.9|3561
1589184000000|2020-05-11 08:00:00|9686.3|9684.3|9652.3|9650.3|9686.3|9684.3|9639.8|9637.8|2386
1589187600000|2020-05-11 09:00:00|9652.8|9650.8|9644.8|9642.8|9653.3|9651.3|9631.3|9629.3|1728
1589191200000|2020-05-11 10:00:00|9644.3|9642.3|9630.8|9628.8|9646.3|9644.3|9613.3|9611.3|1472
1589194800000|2020-05-11 11:00:00|9632.8|9630.8|9601.8|9599.8|9640.8|9638.8|9601.3|9599.3|1317
1589198400000|2020-05-11 12:00:00|9602.3|9600.3|9607.3|9605.3|9611.3|9609.3|9589.3|9587.3|1872
1589202000000|2020-05-11 13:00:00|9606.8|9604.8|9640.8|9638.8|9653.3|9651.3|9605.8|9603.8|2474
1589205600000|2020-05-11 14:00:00|9641.3|9639.3|9676.9|9674.9|9687.4|9685.4|9641.3|9639.3|2956
1589209200000|2020-05-11 15:00:00|9677.9|9675.9|9701.4|9699.4|9710.9|9708.9|9673.4|9671.4|5371
1589212800000|2020-05-11 16:00:00|9701.9|9699.9|9738.4|9736.4|9738.4|9736.4|9696.4|9694.4|482
1589216400000|2020-05-11 17:00:00|9737.9|9735.9|9731.9|9729.9|9755.9|9753.9|9731.4|9729.4|218
1589220000000|2020-05-11 18:00:00|9730.9|9728.9|9736.4|9734.4|9740.4|9738.4|9713.9|9711.9|258
1589223600000|2020-05-11 19:00:00|9736.9|9734.9|9737.2|9731.2|9749.9|9747.9|9734.7|9728.7|215
1589227200000|2020-05-11 20:00:00|9735|9729|9726.2|9720.2|9739.7|9733.7|9719.5|9713.5|0
1589230800000|2020-05-11 21:00:00|9726.4|9720.4|9728|9722|9730.2|9724.2|9725.7|9719.7|0
1589234400000|2020-05-11 22:00:00|9728.3|9722.3|9735.3|9729.3|9749|9743|9726.9|9720.9|0
1589238000000|2020-05-11 23:00:00|9735|9729|9719.6|9713.6|9740.1|9734.1|9711.1|9705.1|0
1589241600000|2020-05-12 00:00:00|9719.7|9713.7|9669|9663|9724.6|9718.6|9661.5|9655.5|0
1589245200000|2020-05-12 01:00:00|9669.6|9663.6|9668.7|9662.7|9699.6|9693.6|9655.6|9649.6|0
1589248800000|2020-05-12 02:00:00|9668.1|9662.1|9664.1|9658.1|9679.4|9673.4|9654.6|9648.6|0
1589252400000|2020-05-12 03:00:00|9664.7|9658.7|9667.8|9661.8|9670.4|9664.4|9645.8|9639.8|0
1589256000000|2020-05-12 04:00:00|9668.3|9662.3|9690.8|9684.8|9693.8|9687.8|9664.6|9658.6|0
1589259600000|2020-05-12 05:00:00|9690.7|9684.7|9692.9|9686.9|9714.4|9708.4|9688.1|9682.1|0
1589263200000|2020-05-12 06:00:00|9690.4|9688.4|9671.9|9669.9|9696.4|9694.4|9659.4|9657.4|481
1589266800000|2020-05-12 07:00:00|9668.4|9666.4|9730|9728|9748.9|9746.9|9668.4|9666.4|4224
1589270400000|2020-05-12 08:00:00|9730.5|9728.5|9724.5|9722.5|9738.5|9736.5|9711.5|9709.5|1430
1589274000000|2020-05-12 09:00:00|9725|9723|9720.5|9718.5|9726|9724|9696|9694|1754
1589277600000|2020-05-12 10:00:00|9720|9718|9729|9727|9735|9733|9712.5|9710.5|1434
1589281200000|2020-05-12 11:00:00|9728.5|9726.5|9739.5|9737.5|9750|9748|9724|9722|1353
1589284800000|2020-05-12 12:00:00|9739|9737|9757|9755|9763.5|9761.5|9733.5|9731.5|1861
1589288400000|2020-05-12 13:00:00|9757.5|9755.5|9720|9718|9761.5|9759.5|9698|9696|4666
1589292000000|2020-05-12 14:00:00|9720.5|9718.5|9717.5|9715.5|9738.5|9736.5|9701.5|9699.5|4077
1589295600000|2020-05-12 15:00:00|9719|9717|9732|9730|9739.5|9737.5|9710.5|9708.5|6015
1589299200000|2020-05-12 16:00:00|9732.5|9730.5|9730|9728|9735.5|9733.5|9717.5|9715.5|639
1589302800000|2020-05-12 17:00:00|9729.5|9727.5|9697|9695|9731|9729|9688|9686|218
1589306400000|2020-05-12 18:00:00|9696.5|9694.5|9684.5|9682.5|9701.5|9699.5|9674.5|9672.5|208
1589310000000|2020-05-12 19:00:00|9684|9682|9608|9602|9692|9690|9608|9602|699
1589313600000|2020-05-12 20:00:00|9608.3|9602.3|9555.2|9549.2|9609.3|9603.3|9551.7|9545.7|0
1589317200000|2020-05-12 21:00:00|9555.4|9549.4|9559.7|9553.7|9567.6|9561.6|9547.8|9541.8|0
1589320800000|2020-05-12 22:00:00|9559.8|9553.8|9568.3|9562.3|9582.6|9576.6|9541.1|9535.1|0
1589324400000|2020-05-12 23:00:00|9568.4|9562.4|9535.4|9529.4|9577.7|9571.7|9527.7|9521.7|0
1589328000000|2020-05-13 00:00:00|9535.5|9529.5|9573.5|9567.5|9587.9|9581.9|9529.8|9523.8|0
1589331600000|2020-05-13 01:00:00|9573.6|9567.6|9571|9565|9588.1|9582.1|9552.6|9546.6|0
1589335200000|2020-05-13 02:00:00|9571.1|9565.1|9606|9600|9615.2|9609.2|9568.1|9562.1|0
1589338800000|2020-05-13 03:00:00|9606.1|9600.1|9624.2|9618.2|9627|9621|9602.9|9596.9|0
1589342400000|2020-05-13 04:00:00|9624.8|9618.8|9639.9|9633.9|9640|9634|9614.9|9608.9|0
1589346000000|2020-05-13 05:00:00|9640|9634|9615.3|9609.3|9642.9|9636.9|9596.8|9590.8|0
1589349600000|2020-05-13 06:00:00|9626|9624|9647|9645|9650|9648|9625|9623|1119
1589353200000|2020-05-13 07:00:00|9649|9647|9642.2|9640.2|9668|9666|9620|9618|5817
1589356800000|2020-05-13 08:00:00|9641.7|9639.7|9630.2|9628.2|9659.7|9657.7|9629.7|9627.7|2071
1589360400000|2020-05-13 09:00:00|9629.7|9627.7|9660.7|9658.7|9670.2|9668.2|9625.7|9623.7|2140
1589364000000|2020-05-13 10:00:00|9661.2|9659.2|9657.2|9655.2|9676.7|9674.7|9644.2|9642.2|1537
1589367600000|2020-05-13 11:00:00|9657.7|9655.7|9680.9|9678.9|9680.9|9678.9|9652.2|9650.2|1401
1589371200000|2020-05-13 12:00:00|9680.4|9678.4|9657.9|9655.9|9684.4|9682.4|9651.4|9649.4|1649
1589374800000|2020-05-13 13:00:00|9657.4|9655.4|9643.9|9641.9|9663.4|9661.4|9624.9|9622.9|5555
1589378400000|2020-05-13 14:00:00|9642.9|9640.9|9643.3|9641.3|9665.8|9663.8|9633.3|9631.3|6105
1589382000000|2020-05-13 15:00:00|9644.3|9642.3|9590.3|9588.3|9658.3|9656.3|9576.3|9574.3|10406
1589385600000|2020-05-13 16:00:00|9589.8|9587.8|9581.3|9579.3|9597.8|9595.8|9555.3|9553.3|1355
1589389200000|2020-05-13 17:00:00|9580.8|9578.8|9577.8|9575.8|9598.3|9596.3|9558.8|9556.8|274
1589392800000|2020-05-13 18:00:00|9577.3|9575.3|9559.8|9557.8|9591.3|9589.3|9558.3|9556.3|136
1589396400000|2020-05-13 19:00:00|9560.3|9558.3|9587|9581|9594.3|9592.3|9546.8|9544.8|368
1589400000000|2020-05-13 20:00:00|9587.2|9581.2|9596.7|9590.7|9599.2|9593.2|9570.3|9564.3|0
1589403600000|2020-05-13 21:00:00|9596.5|9590.5|9603.4|9597.4|9603.4|9597.4|9593.6|9587.6|0
1589407200000|2020-05-13 22:00:00|9604.7|9598.7|9607|9601|9618|9612|9591.7|9585.7|0
1589410800000|2020-05-13 23:00:00|9607.1|9601.1|9590.9|9584.9|9614.8|9608.8|9587|9581|0
1589414400000|2020-05-14 00:00:00|9590.8|9584.8|9575.2|9569.2|9592.7|9586.7|9549.9|9543.9|0
1589418000000|2020-05-14 01:00:00|9575.1|9569.1|9554.2|9548.2|9590.5|9584.5|9544.5|9538.5|0
1589421600000|2020-05-14 02:00:00|9554.1|9548.1|9572|9566|9572.2|9566.2|9531.4|9525.4|0
1589425200000|2020-05-14 03:00:00|9572.1|9566.1|9565.5|9559.5|9578.7|9572.7|9553|9547|0
1589428800000|2020-05-14 04:00:00|9565.6|9559.6|9546.8|9540.8|9581.4|9575.4|9543.9|9537.9|0
1589432400000|2020-05-14 05:00:00|9546.7|9540.7|9543.3|9537.3|9560.2|9554.2|9537.3|9531.3|0
1589436000000|2020-05-14 06:00:00|9555.3|9553.3|9563.8|9561.8|9567.3|9565.3|9529.3|9527.3|1287
1589439600000|2020-05-14 07:00:00|9563.3|9561.3|9529.4|9527.4|9592.8|9590.8|9528.9|9526.9|5041
1589443200000|2020-05-14 08:00:00|9529.9|9527.9|9505.4|9503.4|9529.9|9527.9|9487.4|9485.4|3630
1589446800000|2020-05-14 09:00:00|9504.9|9502.9|9522.4|9520.4|9529.4|9527.4|9499.4|9497.4|2629
1589450400000|2020-05-14 10:00:00|9522.9|9520.9|9495.4|9493.4|9524.4|9522.4|9483.9|9481.9|1826
1589454000000|2020-05-14 11:00:00|9497.4|9495.4|9471.4|9469.4|9497.9|9495.9|9460.9|9458.9|2265
1589457600000|2020-05-14 12:00:00|9471.9|9469.9|9420.4|9418.4|9473.4|9471.4|9410.9|9408.9|4018
1589461200000|2020-05-14 13:00:00|9419.4|9417.4|9400.9|9398.9|9450.9|9448.9|9392.9|9390.9|5335
1589464800000|2020-05-14 14:00:00|9399.4|9397.4|9441.8|9439.8|9468.8|9466.8|9390.4|9388.4|7449
1589468400000|2020-05-14 15:00:00|9442.3|9440.3|9455.3|9453.3|9486.8|9484.8|9437.8|9435.8|10699
1589472000000|2020-05-14 16:00:00|9455.8|9453.8|9492.8|9490.8|9496.3|9494.3|9438.8|9436.8|1234
1589475600000|2020-05-14 17:00:00|9493.8|9491.8|9494.8|9492.8|9522.8|9520.8|9486.8|9484.8|566
1589479200000|2020-05-14 18:00:00|9495.3|9493.3|9505.8|9503.8|9517.8|9515.8|9479.8|9477.8|697
1589482800000|2020-05-14 19:00:00|9506.3|9504.3|9552.3|9546.3|9552.5|9548.8|9501.3|9499.3|622
1589486400000|2020-05-14 20:00:00|9552.2|9546.2|9554.8|9548.8|9567|9561|9542.4|9536.4|1
1589490000000|2020-05-14 21:00:00|9554.6|9548.6|9554.5|9548.5|9556.3|9550.3|9550.8|9544.8|0
1589493600000|2020-05-14 22:00:00|9553.6|9547.6|9542.9|9536.9|9556.3|9550.3|9538.4|9532.4|0
1589497200000|2020-05-14 23:00:00|9543|9537|9569.2|9563.2|9571.9|9565.9|9539.9|9533.9|0
1589414400000|2020-05-14 00:00:00|9590.8|9584.8|9575.2|9569.2|9592.7|9586.7|9549.9|9543.9|0
1589418000000|2020-05-14 01:00:00|9575.1|9569.1|9554.2|9548.2|9590.5|9584.5|9544.5|9538.5|0
1589421600000|2020-05-14 02:00:00|9554.1|9548.1|9572|9566|9572.2|9566.2|9531.4|9525.4|0
1589425200000|2020-05-14 03:00:00|9572.1|9566.1|9565.5|9559.5|9578.7|9572.7|9553|9547|0
1589428800000|2020-05-14 04:00:00|9565.6|9559.6|9546.8|9540.8|9581.4|9575.4|9543.9|9537.9|0
1589432400000|2020-05-14 05:00:00|9546.7|9540.7|9543.3|9537.3|9560.2|9554.2|9537.3|9531.3|0
1589436000000|2020-05-14 06:00:00|9555.3|9553.3|9563.8|9561.8|9567.3|9565.3|9529.3|9527.3|1287
1589439600000|2020-05-14 07:00:00|9563.3|9561.3|9529.4|9527.4|9592.8|9590.8|9528.9|9526.9|5041
1589443200000|2020-05-14 08:00:00|9529.9|9527.9|9505.4|9503.4|9529.9|9527.9|9487.4|9485.4|3630
1589446800000|2020-05-14 09:00:00|9504.9|9502.9|9522.4|9520.4|9529.4|9527.4|9499.4|9497.4|2629
1589450400000|2020-05-14 10:00:00|9522.9|9520.9|9495.4|9493.4|9524.4|9522.4|9483.9|9481.9|1826
1589454000000|2020-05-14 11:00:00|9497.4|9495.4|9471.4|9469.4|9497.9|9495.9|9460.9|9458.9|2265
1589457600000|2020-05-14 12:00:00|9471.9|9469.9|9420.4|9418.4|9473.4|9471.4|9410.9|9408.9|4018
1589461200000|2020-05-14 13:00:00|9419.4|9417.4|9400.9|9398.9|9450.9|9448.9|9392.9|9390.9|5335
1589464800000|2020-05-14 14:00:00|9399.4|9397.4|9441.8|9439.8|9468.8|9466.8|9390.4|9388.4|7449
1589468400000|2020-05-14 15:00:00|9442.3|9440.3|9455.3|9453.3|9486.8|9484.8|9437.8|9435.8|10699
1589472000000|2020-05-14 16:00:00|9455.8|9453.8|9492.8|9490.8|9496.3|9494.3|9438.8|9436.8|1234
1589475600000|2020-05-14 17:00:00|9493.8|9491.8|9494.8|9492.8|9522.8|9520.8|9486.8|9484.8|566
1589479200000|2020-05-14 18:00:00|9495.3|9493.3|9505.8|9503.8|9517.8|9515.8|9479.8|9477.8|697
1589482800000|2020-05-14 19:00:00|9506.3|9504.3|9552.3|9546.3|9552.5|9548.8|9501.3|9499.3|622
1589486400000|2020-05-14 20:00:00|9552.2|9546.2|9554.8|9548.8|9567|9561|9542.4|9536.4|1
1589490000000|2020-05-14 21:00:00|9554.6|9548.6|9554.5|9548.5|9556.3|9550.3|9550.8|9544.8|0
1589493600000|2020-05-14 22:00:00|9553.6|9547.6|9542.9|9536.9|9556.3|9550.3|9538.4|9532.4|0
1589497200000|2020-05-14 23:00:00|9543|9537|9569.2|9563.2|9571.9|9565.9|9539.9|9533.9|0
1589500800000|2020-05-15 00:00:00|9569.1|9563.1|9540.5|9534.5|9579|9573|9534.3|9528.3|0
1589504400000|2020-05-15 01:00:00|9540.6|9534.6|9524.7|9518.7|9546.5|9540.5|9509.8|9503.8|0
1589508000000|2020-05-15 02:00:00|9525.8|9519.8|9526|9520|9535|9529|9494.9|9488.9|0
1589511600000|2020-05-15 03:00:00|9526.1|9520.1|9539.6|9533.6|9541.2|9535.2|9507.2|9501.2|0
1589515200000|2020-05-15 04:00:00|9540.2|9534.2|9553|9547|9559.2|9553.2|9534.5|9528.5|0
1589518800000|2020-05-15 05:00:00|9552.9|9546.9|9543.4|9537.4|9565.6|9559.6|9543.1|9537.1|0
1589522400000|2020-05-15 06:00:00|9540.3|9538.3|9539.3|9537.3|9550.3|9548.3|9528.3|9526.3|1484
1589526000000|2020-05-15 07:00:00|9540.8|9538.8|9558.8|9556.8|9592.3|9590.3|9535.8|9533.8|5967
1589529600000|2020-05-15 08:00:00|9558.3|9556.3|9544.3|9542.3|9558.3|9556.3|9522.8|9520.8|2059
1589533200000|2020-05-15 09:00:00|9544.8|9542.8|9553.3|9551.3|9573.8|9571.8|9543.3|9541.3|3814
1589536800000|2020-05-15 10:00:00|9553.8|9551.8|9519.9|9517.9|9561.8|9559.8|9513.9|9511.9|1841
1589540400000|2020-05-15 11:00:00|9520.4|9518.4|9486.4|9484.4|9524.4|9522.4|9473.4|9471.4|2877
1589544000000|2020-05-15 12:00:00|9485.9|9483.9|9509.4|9507.4|9520.4|9518.4|9479.4|9477.4|2682
1589547600000|2020-05-15 13:00:00|9509.9|9507.9|9526.4|9524.4|9534.9|9532.9|9485.9|9483.9|3999
1589551200000|2020-05-15 14:00:00|9527.9|9525.9|9498.8|9496.8|9542.3|9540.3|9491.8|9489.8|4664
1589554800000|2020-05-15 15:00:00|9499.3|9497.3|9481.8|9479.8|9505.8|9503.8|9464.8|9462.8|6676
1589558400000|2020-05-15 16:00:00|9481.3|9479.3|9493.8|9491.8|9507.3|9505.3|9477.8|9475.8|953
1589562000000|2020-05-15 17:00:00|9494.8|9492.8|9509.3|9507.3|9514.8|9512.8|9494.3|9492.3|106
1589565600000|2020-05-15 18:00:00|9509.8|9507.8|9505.3|9503.3|9534.8|9532.8|9504.8|9502.8|206
1589569200000|2020-05-15 19:00:00|9505.8|9503.8|9515.6|9509.6|9520.1|9517.3|9488.3|9486.3|651
1589752800000|2020-05-17 22:00:00|9508.7|9502.7|9540.4|9534.4|9551.2|9545.2|9493.7|9487.7|0
1589756400000|2020-05-17 23:00:00|9540.5|9534.5|9548.4|9542.4|9560.1|9554.1|9538.3|9532.3|0
1589760000000|2020-05-18 00:00:00|9548.5|9542.5|9572.9|9566.9|9582.1|9576.1|9540.6|9534.6|0
1589763600000|2020-05-18 01:00:00|9573|9567|9589.8|9583.8|9593.1|9587.1|9572.4|9566.4|0
1589767200000|2020-05-18 02:00:00|9589.7|9583.7|9618.5|9612.5|9627.1|9621.1|9589.6|9583.6|0
1589770800000|2020-05-18 03:00:00|9618.4|9612.4|9627|9621|9627.8|9621.8|9615.5|9609.5|0
1589774400000|2020-05-18 04:00:00|9626.9|9620.9|9623.7|9617.7|9629.5|9623.5|9617.4|9611.4|0
1589778000000|2020-05-18 05:00:00|9623.6|9617.6|9593.4|9587.4|9624|9618|9593.2|9587.2|0
1589781600000|2020-05-18 06:00:00|9586.3|9584.3|9604.8|9602.8|9608.3|9606.3|9575.3|9573.3|873
1589785200000|2020-05-18 07:00:00|9604.3|9602.3|9601.4|9599.4|9635.3|9633.3|9568.3|9566.3|6281
1589788800000|2020-05-18 08:00:00|9601.9|9599.9|9603.4|9601.4|9622.9|9620.9|9601.4|9599.4|2259
1589792400000|2020-05-18 09:00:00|9602.9|9600.9|9616.9|9614.9|9626.9|9624.9|9597.9|9595.9|1494
1589796000000|2020-05-18 10:00:00|9617.4|9615.4|9618.9|9616.9|9632.4|9630.4|9606.9|9604.9|1373
1589799600000|2020-05-18 11:00:00|9619.4|9617.4|9653|9651|9656.5|9654.5|9605.4|9603.4|2617
1589803200000|2020-05-18 12:00:00|9652.5|9650.5|9688|9686|9712.5|9710.5|9652.5|9650.5|4196
1589806800000|2020-05-18 13:00:00|9687.5|9685.5|9691|9689|9704|9702|9663|9661|5543
1589810400000|2020-05-18 14:00:00|9691.5|9689.5|9707.6|9705.6|9711.6|9709.6|9669.1|9667.1|5255
1589814000000|2020-05-18 15:00:00|9706.6|9704.6|9758.1|9756.1|9777.1|9775.1|9703.6|9701.6|10856
1589817600000|2020-05-18 16:00:00|9757.6|9755.6|9753.1|9751.1|9770.1|9768.1|9744.6|9742.6|1041
1589821200000|2020-05-18 17:00:00|9754.1|9752.1|9777.6|9775.6|9806.1|9804.1|9754.1|9752.1|547
1589824800000|2020-05-18 18:00:00|9778.6|9776.6|9778.6|9776.6|9786.1|9784.1|9773.1|9771.1|186
1589828400000|2020-05-18 19:00:00|9778.1|9776.1|9773|9767|9795.6|9793.6|9767.6|9765.5|237
1589832000000|2020-05-18 20:00:00|9770.2|9764.2|9767.4|9761.4|9780.6|9774.6|9761|9755|0
1589835600000|2020-05-18 21:00:00|9767.7|9761.7|9768.8|9762.8|9771|9765|9766.7|9760.7|0
1589839200000|2020-05-18 22:00:00|9769.5|9763.5|9791.4|9785.4|9796.3|9790.3|9758.8|9752.8|0
1589842800000|2020-05-18 23:00:00|9791.5|9785.5|9786.7|9780.7|9792.6|9786.6|9773.9|9767.9|0
1589846400000|2020-05-19 00:00:00|9786.6|9780.6|9767.1|9761.1|9796.5|9790.5|9756.9|9750.9|0
1589850000000|2020-05-19 01:00:00|9767|9761|9745.9|9739.9|9772.6|9766.6|9745.8|9739.8|0
1589853600000|2020-05-19 02:00:00|9746|9740|9752.6|9746.6|9761.4|9755.4|9742.7|9736.7|0
1589857200000|2020-05-19 03:00:00|9752.7|9746.7|9751.9|9745.9|9754.8|9748.8|9728.8|9722.8|0
1589860800000|2020-05-19 04:00:00|9752|9746|9800.1|9794.1|9804.1|9798.1|9751.9|9745.9|0
1589864400000|2020-05-19 05:00:00|9800|9794|9786.7|9780.7|9803.1|9797.1|9778.9|9772.9|0
1589868000000|2020-05-19 06:00:00|9772.6|9770.6|9817.1|9815.1|9831.1|9829.1|9753.6|9751.6|1250
1589871600000|2020-05-19 07:00:00|9818.1|9816.1|9739.4|9737.4|9818.1|9816.1|9725.9|9723.9|8683
1589875200000|2020-05-19 08:00:00|9739.9|9737.9|9744.4|9742.4|9746.9|9744.9|9717.9|9715.9|3642
1589878800000|2020-05-19 09:00:00|9743.9|9741.9|9735.9|9733.9|9748.9|9746.9|9701.4|9699.4|2846
1589882400000|2020-05-19 10:00:00|9736.4|9734.4|9735.4|9733.4|9739.4|9737.4|9709.4|9707.4|2216
1589886000000|2020-05-19 11:00:00|9735.9|9733.9|9765.9|9763.9|9785.4|9783.4|9734.9|9732.9|2107
1589889600000|2020-05-19 12:00:00|9767.4|9765.4|9757.6|9755.6|9777.1|9775.1|9754.1|9752.1|2041
1589893200000|2020-05-19 13:00:00|9758.1|9756.1|9744.1|9742.1|9761.1|9759.1|9716.1|9714.1|4251
1589896800000|2020-05-19 14:00:00|9741.6|9739.6|9754.4|9752.4|9763.1|9761.1|9721.4|9719.4|5028
1589900400000|2020-05-19 15:00:00|9753.9|9751.9|9755.4|9753.4|9780.9|9778.9|9733.9|9731.9|7787
1589904000000|2020-05-19 16:00:00|9755.9|9753.9|9739.4|9737.4|9764.9|9762.9|9732.9|9730.9|488
1589907600000|2020-05-19 17:00:00|9738.9|9736.9|9744.9|9742.9|9749.9|9747.9|9736.4|9734.4|190
1589911200000|2020-05-19 18:00:00|9744.4|9742.4|9709.9|9707.9|9757.4|9755.4|9706.4|9704.4|186
1589914800000|2020-05-19 19:00:00|9709.4|9707.4|9687.7|9681.7|9743.4|9741.4|9681.4|9679.4|591
1589918400000|2020-05-19 20:00:00|9687.8|9681.8|9689.3|9683.3|9697.1|9691.1|9681.7|9675.7|2
1589922000000|2020-05-19 21:00:00|9689.1|9683.1|9682.9|9676.9|9690.3|9684.3|9680.2|9674.2|0
1589925600000|2020-05-19 22:00:00|9681.1|9675.1|9693.7|9687.7|9695.3|9689.3|9667.1|9661.1|0
1589929200000|2020-05-19 23:00:00|9693.6|9687.6|9707.8|9701.8|9715.5|9709.5|9692.9|9686.9|0
1589932800000|2020-05-20 00:00:00|9707.9|9701.9|9737.6|9731.6|9743.6|9737.6|9706|9700|0
1589936400000|2020-05-20 01:00:00|9738.8|9732.8|9773.1|9767.1|9773.2|9767.2|9734.9|9728.9|0
1589940000000|2020-05-20 02:00:00|9773|9767|9755.4|9749.4|9773|9767|9747|9741|0
1589943600000|2020-05-20 03:00:00|9755.5|9749.5|9766.8|9760.8|9772.5|9766.5|9740.3|9734.3|0
1589947200000|2020-05-20 04:00:00|9766.9|9760.9|9761.7|9755.7|9782.3|9776.3|9758|9752|0
1589950800000|2020-05-20 05:00:00|9761.8|9755.8|9734.1|9728.1|9768.5|9762.5|9728.1|9722.1|0
1589954400000|2020-05-20 06:00:00|9719.9|9717.9|9725.4|9723.4|9725.9|9723.9|9700.4|9698.4|730
1589958000000|2020-05-20 07:00:00|9724.9|9722.9|9733.2|9731.2|9748.9|9746.9|9713.4|9711.4|4204
1589961600000|2020-05-20 08:00:00|9732.7|9730.7|9756.2|9754.2|9787.7|9785.7|9731.2|9729.2|2577
1589965200000|2020-05-20 09:00:00|9755.7|9753.7|9754.7|9752.7|9765.2|9763.2|9728.7|9726.7|1859
1589968800000|2020-05-20 10:00:00|9753.7|9751.7|9736.7|9734.7|9758.7|9756.7|9735.7|9733.7|1569
1589972400000|2020-05-20 11:00:00|9736.2|9734.2|9738.8|9736.8|9756.3|9754.3|9729.2|9727.2|1287
1589976000000|2020-05-20 12:00:00|9739.3|9737.3|9759.3|9757.3|9772.3|9770.3|9733.8|9731.8|1462
1589979600000|2020-05-20 13:00:00|9759.8|9757.8|9749.3|9747.3|9768.8|9766.8|9737.8|9735.8|2889
1589983200000|2020-05-20 14:00:00|9749.8|9747.8|9768.1|9766.1|9782.1|9780.1|9744.1|9742.1|3666
1589986800000|2020-05-20 15:00:00|9767.1|9765.1|9787.6|9785.6|9801.1|9799.1|9765.1|9763.1|6117
1589990400000|2020-05-20 16:00:00|9788.1|9786.1|9773.1|9771.1|9791.6|9789.6|9757.6|9755.6|585
1589994000000|2020-05-20 17:00:00|9773.6|9771.6|9767.6|9765.6|9781.1|9779.1|9762.1|9760.1|233
1589997600000|2020-05-20 18:00:00|9767.1|9765.1|9782.1|9780.1|9788.1|9786.1|9758.6|9756.6|72
1590001200000|2020-05-20 19:00:00|9781.6|9779.6|9768.8|9762.8|9783.6|9781.6|9752.6|9750.6|143
1590004800000|2020-05-20 20:00:00|9769.1|9763.1|9784|9778|9787.7|9781.7|9769.1|9763.1|0
1590008400000|2020-05-20 21:00:00|9783.5|9777.5|9785.7|9779.7|9787.1|9781.1|9783.1|9777.1|0
1590012000000|2020-05-20 22:00:00|9786.3|9780.3|9783.6|9777.6|9796.7|9790.7|9776.4|9770.4|0
1590015600000|2020-05-20 23:00:00|9783.7|9777.7|9777.5|9771.5|9786.5|9780.5|9777.5|9771.5|0
1590019200000|2020-05-21 00:00:00|9777.6|9771.6|9769.5|9763.5|9778.1|9772.1|9757.1|9751.1|0
1590022800000|2020-05-21 01:00:00|9769.4|9763.4|9733.6|9727.6|9769.4|9763.4|9733.4|9727.4|0
1590026400000|2020-05-21 02:00:00|9732.5|9726.5|9733.9|9727.9|9739.6|9733.6|9714.7|9708.7|0
1590030000000|2020-05-21 03:00:00|9734|9728|9731|9725|9742.4|9736.4|9721.8|9715.8|0
1590033600000|2020-05-21 04:00:00|9731.1|9725.1|9739.3|9733.3|9740.8|9734.8|9721.9|9715.9|0
1590037200000|2020-05-21 05:00:00|9737.9|9731.9|9736.9|9730.9|9749.4|9743.4|9726.6|9720.6|0
1590040800000|2020-05-21 06:00:00|9739.2|9733.2|9717.1|9711.1|9739.3|9733.3|9713.1|9707.1|0
1590044400000|2020-05-21 07:00:00|9717.6|9711.6|9708.8|9702.8|9740.5|9734.5|9682.2|9676.2|0
1590048000000|2020-05-21 08:00:00|9709|9703|9722.8|9716.8|9726.5|9720.5|9673.1|9667.1|0
1590051600000|2020-05-21 09:00:00|9723|9717|9703|9697|9744.1|9738.1|9696.7|9690.7|0
1590055200000|2020-05-21 10:00:00|9701.8|9695.8|9693|9687|9704.1|9698.1|9681.6|9675.6|0
1590058800000|2020-05-21 11:00:00|9693.2|9687.2|9702.4|9696.4|9723.8|9717.8|9693.2|9687.2|0
1590062400000|2020-05-21 12:00:00|9702.5|9696.5|9727.6|9721.6|9754.9|9748.9|9695.7|9689.7|0
1590066000000|2020-05-21 13:00:00|9727.4|9721.4|9764.6|9758.6|9787.6|9781.6|9720.9|9714.9|0
1590069600000|2020-05-21 14:00:00|9764.4|9758.4|9727.7|9721.7|9784.5|9778.5|9708.7|9702.7|0
1590073200000|2020-05-21 15:00:00|9725.2|9719.2|9699.7|9693.7|9725.2|9719.2|9654|9648|0
1590076800000|2020-05-21 16:00:00|9700.1|9694.1|9699.6|9693.6|9732|9726|9692.2|9686.2|0
1590080400000|2020-05-21 17:00:00|9699.8|9693.8|9712.1|9706.1|9726.3|9720.3|9696|9690|0
1590084000000|2020-05-21 18:00:00|9712.3|9706.3|9701.1|9695.1|9726.9|9720.9|9693.7|9687.7|0
1590087600000|2020-05-21 19:00:00|9702.6|9696.6|9704.5|9698.5|9725.1|9719.1|9692.6|9686.6|0
1590091200000|2020-05-21 20:00:00|9707.8|9701.8|9691.4|9685.4|9713.4|9707.4|9689.8|9683.8|0
1590094800000|2020-05-21 21:00:00|9691.6|9685.6|9693|9687|9694.4|9688.4|9691.6|9685.6|0
1590098400000|2020-05-21 22:00:00|9692.6|9686.6|9710.8|9704.8|9715.1|9709.1|9684.8|9678.8|0
1590102000000|2020-05-21 23:00:00|9710.7|9704.7|9724.1|9718.1|9725.3|9719.3|9710.5|9704.5|0
1590105600000|2020-05-22 00:00:00|9724.3|9718.3|9719.8|9713.8|9745.8|9739.8|9713.9|9707.9|0
1590109200000|2020-05-22 01:00:00|9719.7|9713.7|9685|9679|9725.7|9719.7|9667.3|9661.3|0
1590112800000|2020-05-22 02:00:00|9684.9|9678.9|9643.2|9637.2|9684.9|9678.9|9640|9634|0
1590116400000|2020-05-22 03:00:00|9643.3|9637.3|9615.3|9609.3|9649|9643|9610.6|9604.6|0
1590120000000|2020-05-22 04:00:00|9615.4|9609.4|9618.7|9612.7|9643.9|9637.9|9615.3|9609.3|0
1590123600000|2020-05-22 05:00:00|9618.8|9612.8|9624.9|9618.9|9625.4|9619.4|9598.8|9592.8|0
1590127200000|2020-05-22 06:00:00|9638.6|9636.6|9660.1|9658.1|9663.6|9661.6|9624.6|9622.6|1888
1590130800000|2020-05-22 07:00:00|9661.1|9659.1|9605.4|9603.4|9671.1|9669.1|9605.4|9603.4|6850
1590134400000|2020-05-22 08:00:00|9605.9|9603.9|9665.9|9663.9|9667.9|9665.9|9605.9|9603.9|3424
1590138000000|2020-05-22 09:00:00|9666.4|9664.4|9641.9|9639.9|9667.9|9665.9|9636.9|9634.9|3150
1590141600000|2020-05-22 10:00:00|9641.4|9639.4|9648.9|9646.9|9664.9|9662.9|9640.9|9638.9|1765
1590145200000|2020-05-22 11:00:00|9649.4|9647.4|9678.5|9676.5|9684|9682|9643.9|9641.9|2002
1590148800000|2020-05-22 12:00:00|9679|9677|9683.5|9681.5|9691|9689|9667.5|9665.5|2056
1590152400000|2020-05-22 13:00:00|9684|9682|9675.5|9673.5|9701.5|9699.5|9632|9630|4200
1590156000000|2020-05-22 14:00:00|9677|9675|9676.9|9674.9|9696.4|9694.4|9637.4|9635.4|4774
1590159600000|2020-05-22 15:00:00|9677.4|9675.4|9694.9|9692.9|9703.4|9701.4|9673.9|9671.9|6911
1590163200000|2020-05-22 16:00:00|9695.4|9693.4|9696.9|9694.9|9701.4|9699.4|9679.4|9677.4|259
1590166800000|2020-05-22 17:00:00|9699.9|9697.9|9703.9|9701.9|9704.4|9702.4|9690.4|9688.4|90
1590170400000|2020-05-22 18:00:00|9704.4|9702.4|9708.4|9706.4|9712.9|9710.9|9701.9|9699.9|68
1590174000000|2020-05-22 19:00:00|9707.9|9705.9|9720.4|9714.4|9724.4|9722.4|9701.4|9699.4|142
1590177600000|2020-05-22 20:00:00|9720.5|9714.5|9720.5|9714.5|9720.5|9714.5|9720.5|9714.5|0
1590357600000|2020-05-24 22:00:00|9728.6|9722.6|9761.5|9755.5|9766.5|9760.5|9721.7|9715.7|0
1590361200000|2020-05-24 23:00:00|9761.4|9755.4|9762.3|9756.3|9768.1|9762.1|9750|9744|0
1590364800000|2020-05-25 00:00:00|9762.4|9756.4|9739.8|9733.8|9766.1|9760.1|9736.5|9730.5|0
1590368400000|2020-05-25 01:00:00|9739.7|9733.7|9746|9740|9746|9740|9712|9706|0
1590372000000|2020-05-25 02:00:00|9746.1|9740.1|9724.7|9718.7|9746.5|9740.5|9720.1|9714.1|0
1590375600000|2020-05-25 03:00:00|9725.2|9719.2|9733.5|9727.5|9737.8|9731.8|9724.6|9718.6|0
1590379200000|2020-05-25 04:00:00|9733.6|9727.6|9739.4|9733.4|9745.2|9739.2|9733.4|9727.4|0
1590382800000|2020-05-25 05:00:00|9739.3|9733.3|9757.4|9751.4|9758|9752|9739.3|9733.3|0
1590386400000|2020-05-25 06:00:00|9742.4|9740.4|9766.4|9764.4|9768.4|9766.4|9740.9|9738.9|483
1590390000000|2020-05-25 07:00:00|9763.9|9761.9|9734|9732|9763.9|9761.9|9710.4|9708.4|3758
1590393600000|2020-05-25 08:00:00|9735|9733|9750.5|9748.5|9764|9762|9718|9716|3813
1590397200000|2020-05-25 09:00:00|9751|9749|9774|9772|9778.5|9776.5|9741|9739|2337
1590400800000|2020-05-25 10:00:00|9774.5|9772.5|9784|9782|9792.5|9790.5|9763.5|9761.5|2353
1590404400000|2020-05-25 11:00:00|9784.5|9782.5|9795|9793|9798|9796|9779.5|9777.5|3074
1590408000000|2020-05-25 12:00:00|9795.5|9793.5|9806.5|9804.5|9813.5|9811.5|9788.5|9786.5|2160
1590411600000|2020-05-25 13:00:00|9807|9805|9814|9812|9819.5|9817.5|9798|9796|2884
1590415200000|2020-05-25 14:00:00|9814.5|9812.5|9816.7|9814.7|9832.7|9830.7|9807.7|9805.7|3750
1590418800000|2020-05-25 15:00:00|9817.2|9815.2|9831.2|9829.2|9839.2|9837.2|9806.7|9804.7|5858
1590422400000|2020-05-25 16:00:00|9830.7|9828.7|9829.2|9827.2|9831.7|9829.7|9817.7|9815.7|674
1590426000000|2020-05-25 17:00:00|9828.7|9826.7|9827.7|9825.7|9831.7|9829.7|9827.7|9825.7|32
1590429600000|2020-05-25 18:00:00|9828.2|9826.2|9829.2|9827.2|9829.7|9827.7|9827.7|9825.7|10
1590433200000|2020-05-25 19:00:00|9829.7|9827.7|9829.7|9823.7|9832.2|9830.2|9822.7|9820.7|78
1590436800000|2020-05-25 20:00:00|9829.5|9823.5|9830.3|9824.3|9830.6|9824.6|9829.5|9823.5|0
1590440400000|2020-05-25 21:00:00|9829.6|9823.6|9828.7|9822.7|9829.6|9823.6|9828.7|9822.7|0
1590444000000|2020-05-25 22:00:00|9828.3|9822.3|9816.9|9810.9|9828.8|9822.8|9811.7|9805.7|0
1590447600000|2020-05-25 23:00:00|9817|9811|9811.1|9805.1|9817.8|9811.8|9807.1|9801.1|0
1590451200000|2020-05-26 00:00:00|9811|9805|9822.8|9816.8|9834.1|9828.1|9801.8|9795.8|0
1590454800000|2020-05-26 01:00:00|9822.9|9816.9|9870.5|9864.5|9873.2|9867.2|9819.9|9813.9|0
1590458400000|2020-05-26 02:00:00|9870.7|9864.7|9864|9858|9875.5|9869.5|9858.2|9852.2|0
1590462000000|2020-05-26 03:00:00|9864.1|9858.1|9897.1|9891.1|9897.4|9891.4|9863.8|9857.8|0
1590465600000|2020-05-26 04:00:00|9897|9891|9912.4|9906.4|9931|9925|9891.5|9885.5|0
1590469200000|2020-05-26 05:00:00|9912.5|9906.5|9908.8|9902.8|9915.6|9909.6|9893|9887|0
1590472800000|2020-05-26 06:00:00|9882.2|9880.2|9904.2|9902.2|9918.2|9916.2|9880.2|9878.2|1014
1590476400000|2020-05-26 07:00:00|9903.2|9901.2|9822.2|9820.2|9909.2|9907.2|9817.7|9815.7|7027
1590480000000|2020-05-26 08:00:00|9821.7|9819.7|9815.2|9813.2|9856.2|9854.2|9804.7|9802.7|3937
1590483600000|2020-05-26 09:00:00|9815.7|9813.7|9830.2|9828.2|9838.7|9836.7|9810.2|9808.2|2506
1590487200000|2020-05-26 10:00:00|9830.7|9828.7|9812.2|9810.2|9832.7|9830.7|9803.7|9801.7|2326
1590490800000|2020-05-26 11:00:00|9811.7|9809.7|9799.8|9797.8|9823.7|9821.7|9798.8|9796.8|2396
1590494400000|2020-05-26 12:00:00|9800.3|9798.3|9826.3|9824.3|9828.3|9826.3|9789.8|9787.8|2798
1590498000000|2020-05-26 13:00:00|9825.8|9823.8|9806.8|9804.8|9842.8|9840.8|9803.8|9801.8|5176
1590501600000|2020-05-26 14:00:00|9807.3|9805.3|9844.4|9842.4|9852.4|9850.4|9796.9|9794.9|6829
1590505200000|2020-05-26 15:00:00|9843.9|9841.9|9815.9|9813.9|9860.9|9858.9|9810.4|9808.4|11916
1590508800000|2020-05-26 16:00:00|9815.4|9813.4|9828.9|9826.9|9834.4|9832.4|9802.4|9800.4|1641
1590512400000|2020-05-26 17:00:00|9829.4|9827.4|9815.4|9813.4|9835.9|9833.9|9814.9|9812.9|358
1590516000000|2020-05-26 18:00:00|9815.9|9813.9|9804.9|9802.9|9818.4|9816.4|9798.4|9796.4|145
1590519600000|2020-05-26 19:00:00|9805.4|9803.4|9764.1|9758.1|9805.4|9803.4|9756.4|9754.4|534
1590523200000|2020-05-26 20:00:00|9764.5|9758.5|9781.1|9775.1|9785.6|9779.6|9764.5|9758.5|0
1590526800000|2020-05-26 21:00:00|9781.2|9775.2|9779|9773|9781.5|9775.5|9776.5|9770.5|0
1590530400000|2020-05-26 22:00:00|9778.7|9772.7|9776.6|9770.6|9780.3|9774.3|9765|9759|0
1590534000000|2020-05-26 23:00:00|9776.7|9770.7|9769.5|9763.5|9778.6|9772.6|9763.8|9757.8|0
1590537600000|2020-05-27 00:00:00|9769.6|9763.6|9791.9|9785.9|9792.2|9786.2|9751.2|9745.2|0
1590541200000|2020-05-27 01:00:00|9792|9786|9804.7|9798.7|9821.9|9815.9|9792|9786|0
1590544800000|2020-05-27 02:00:00|9804.8|9798.8|9825.2|9819.2|9828|9822|9784.6|9778.6|0
1590548400000|2020-05-27 03:00:00|9825.3|9819.3|9835.4|9829.4|9841.4|9835.4|9822.3|9816.3|0
1590552000000|2020-05-27 04:00:00|9835.3|9829.3|9847.6|9841.6|9863.2|9857.2|9835.3|9829.3|0
1590555600000|2020-05-27 05:00:00|9847.5|9841.5|9841.3|9835.3|9854.5|9848.5|9838.3|9832.3|0
1590559200000|2020-05-27 06:00:00|9825.4|9823.4|9821.9|9819.9|9835.4|9833.4|9819.9|9817.9|929
1590562800000|2020-05-27 07:00:00|9821.4|9819.4|9813.3|9811.3|9839.9|9837.9|9781.9|9779.9|8545
1590566400000|2020-05-27 08:00:00|9812.8|9810.8|9823.3|9821.3|9838.8|9836.8|9805.8|9803.8|4132
1590570000000|2020-05-27 09:00:00|9823.8|9821.8|9843.8|9841.8|9850.3|9848.3|9808.8|9806.8|4301
1590573600000|2020-05-27 10:00:00|9844.3|9842.3|9785.8|9783.8|9846.3|9844.3|9769.3|9767.3|4178
1590577200000|2020-05-27 11:00:00|9786.3|9784.3|9799.8|9797.8|9812.8|9810.8|9777.8|9775.8|2561
1590580800000|2020-05-27 12:00:00|9799.3|9797.3|9790.3|9788.3|9823.3|9821.3|9784.3|9782.3|3401
1590584400000|2020-05-27 13:00:00|9789.8|9787.8|9737.3|9735.3|9821.8|9819.8|9733.3|9731.3|6933
1590588000000|2020-05-27 14:00:00|9736.3|9734.3|9684.8|9682.8|9771.3|9769.3|9669.8|9667.8|9497
1590591600000|2020-05-27 15:00:00|9686.8|9684.8|9717.3|9715.3|9722.8|9720.8|9673.3|9671.3|10744
1590595200000|2020-05-27 16:00:00|9717.8|9715.8|9736.3|9734.3|9743.3|9741.3|9710.3|9708.3|811
1590598800000|2020-05-27 17:00:00|9735.8|9733.8|9731.3|9729.3|9745.3|9743.3|9713.3|9711.3|483
1590602400000|2020-05-27 18:00:00|9731.8|9729.8|9736.8|9734.8|9754.8|9752.8|9723.3|9721.3|416
1590606000000|2020-05-27 19:00:00|9737.8|9735.8|9755.7|9749.7|9755.9|9752.3|9725.3|9723.3|633
1590609600000|2020-05-27 20:00:00|9757.7|9751.7|9769.8|9763.8|9776.5|9770.5|9747.7|9741.7|1
1590613200000|2020-05-27 21:00:00|9769.6|9763.6|9765.7|9759.7|9771.1|9765.1|9764.6|9758.6|0
1590616800000|2020-05-27 22:00:00|9764.8|9758.8|9769|9763|9774.1|9768.1|9752.6|9746.6|0
1590620400000|2020-05-27 23:00:00|9769.2|9763.2|9781.7|9775.7|9782.5|9776.5|9759.6|9753.6|0
1590624000000|2020-05-28 00:00:00|9781.6|9775.6|9804.8|9798.8|9813.7|9807.7|9770.4|9764.4|0
1590627600000|2020-05-28 01:00:00|9803.8|9797.8|9818.2|9812.2|9827.3|9821.3|9796|9790|0
1590631200000|2020-05-28 02:00:00|9818.3|9812.3|9813.8|9807.8|9832.9|9826.9|9808.2|9802.2|0
1590634800000|2020-05-28 03:00:00|9813.9|9807.9|9754.3|9748.3|9819.6|9813.6|9746.2|9740.2|0
1590638400000|2020-05-28 04:00:00|9754.2|9748.2|9785.1|9779.1|9796.8|9790.8|9747.3|9741.3|0
1590642000000|2020-05-28 05:00:00|9785.2|9779.2|9802.2|9796.2|9811.9|9805.9|9768.6|9762.6|0
1590645600000|2020-05-28 06:00:00|9782.3|9780.3|9778.8|9776.8|9805.3|9803.3|9773.8|9771.8|885
1590649200000|2020-05-28 07:00:00|9780.8|9778.8|9827.5|9825.5|9845|9843|9772.3|9770.3|7292
1590652800000|2020-05-28 08:00:00|9828|9826|9864.5|9862.5|9876|9874|9828|9826|4205
1590656400000|2020-05-28 09:00:00|9865|9863|9849.5|9847.5|9882.5|9880.5|9842.5|9840.5|2688
1590660000000|2020-05-28 10:00:00|9849|9847|9884.5|9882.5|9886|9884|9844.5|9842.5|2525
1590663600000|2020-05-28 11:00:00|9885|9883|9882|9880|9897.5|9895.5|9876.5|9874.5|2282
1590667200000|2020-05-28 12:00:00|9882.5|9880.5|9880|9878|9888.5|9886.5|9855|9853|3789
1590670800000|2020-05-28 13:00:00|9879.5|9877.5|9909|9907|9909.5|9907.5|9872.5|9870.5|5678
1590674400000|2020-05-28 14:00:00|9909.5|9907.5|9937.9|9935.9|9967.9|9965.9|9900|9898|8898
1590678000000|2020-05-28 15:00:00|9938.4|9936.4|9923.9|9921.9|9955.4|9953.4|9915.4|9913.4|13127
1590681600000|2020-05-28 16:00:00|9923.4|9921.4|9923.4|9921.4|9929.4|9927.4|9909.9|9907.9|2941
1590685200000|2020-05-28 17:00:00|9923.9|9921.9|9921.9|9919.9|9936.9|9934.9|9917.9|9915.9|198
1590688800000|2020-05-28 18:00:00|9922.4|9920.4|9915.4|9913.4|9925.4|9923.4|9908.4|9906.4|176
1590692400000|2020-05-28 19:00:00|9914.4|9912.4|9844.2|9838.2|9923.9|9921.9|9840.5|9834.5|683
1590696000000|2020-05-28 20:00:00|9844|9838|9881.9|9875.9|9888.3|9882.3|9844|9838|0
1590699600000|2020-05-28 21:00:00|9882.3|9876.3|9876.3|9870.3|9883.4|9877.4|9876.3|9870.3|0
1590703200000|2020-05-28 22:00:00|9875.7|9869.7|9867.9|9861.9|9886.1|9880.1|9857.1|9851.1|0
1590706800000|2020-05-28 23:00:00|9867.8|9861.8|9842.1|9836.1|9878.3|9872.3|9839.7|9833.7|0
1590710400000|2020-05-29 00:00:00|9842.2|9836.2|9807.5|9801.5|9852.9|9846.9|9800.1|9794.1|0
1590714000000|2020-05-29 01:00:00|9808.1|9802.1|9832.9|9826.9|9837.2|9831.2|9792.2|9786.2|0
1590717600000|2020-05-29 02:00:00|9833|9827|9845.1|9839.1|9853.1|9847.1|9821.4|9815.4|0
1590721200000|2020-05-29 03:00:00|9845.2|9839.2|9821.6|9815.6|9847.9|9841.9|9814.4|9808.4|0
1590724800000|2020-05-29 04:00:00|9822.2|9816.2|9839.9|9833.9|9841.2|9835.2|9804.6|9798.6|0
1590728400000|2020-05-29 05:00:00|9840.4|9834.4|9844.4|9838.4|9858.5|9852.5|9834|9828|0
1590732000000|2020-05-29 06:00:00|9846.9|9844.9|9848.4|9846.4|9870.4|9868.4|9829.9|9827.9|993
1590735600000|2020-05-29 07:00:00|9852.4|9850.4|9844.2|9842.2|9894.4|9892.4|9825.2|9823.2|7725
1590739200000|2020-05-29 08:00:00|9843.7|9841.7|9853.2|9851.2|9858.7|9856.7|9821.7|9819.7|3076
1590742800000|2020-05-29 09:00:00|9853.7|9851.7|9902.7|9900.7|9907.2|9905.2|9849.7|9847.7|3547
1590746400000|2020-05-29 10:00:00|9901.7|9899.7|9904.7|9902.7|9921.2|9919.2|9895.2|9893.2|2126
1590750000000|2020-05-29 11:00:00|9904.2|9902.2|9907.3|9905.3|9917.2|9915.2|9895.8|9893.8|1965
1590753600000|2020-05-29 12:00:00|9906.8|9904.8|9929.8|9927.8|9946.3|9944.3|9903.8|9901.8|2926
1590757200000|2020-05-29 13:00:00|9929.3|9927.3|9886.3|9884.3|9935.3|9933.3|9881.8|9879.8|5177
1590760800000|2020-05-29 14:00:00|9886.8|9884.8|9846.3|9844.3|9903.3|9901.3|9838.3|9836.3|6179
1590764400000|2020-05-29 15:00:00|9847.8|9845.8|9831.8|9829.8|9853.8|9851.8|9813.8|9811.8|14916
1590768000000|2020-05-29 16:00:00|9832.3|9830.3|9830.8|9828.8|9843.3|9841.3|9791.3|9789.3|880
1590771600000|2020-05-29 17:00:00|9830.3|9828.3|9818.8|9816.8|9834.3|9832.3|9805.3|9803.3|333
1590775200000|2020-05-29 18:00:00|9818.3|9816.3|9863.3|9861.3|9863.3|9861.3|9795.3|9793.3|366
1590778800000|2020-05-29 19:00:00|9863.8|9861.8|9859.8|9853.8|9885.8|9883.8|9855.3|9853.3|389
1590962400000|2020-05-31 22:00:00|9798.2|9792.2|9787.1|9781.1|9816|9810|9750|9744|0
1590966000000|2020-05-31 23:00:00|9786.9|9780.9|9804|9798|9806.1|9800.1|9770.3|9764.3|0
1590969600000|2020-06-01 00:00:00|9803.9|9797.9|9875.9|9869.9|9898.4|9892.4|9799.2|9793.2|0
1590973200000|2020-06-01 01:00:00|9875.8|9869.8|9927.4|9921.4|9927.5|9921.5|9862.8|9856.8|0
1590976800000|2020-06-01 02:00:00|9927.5|9921.5|9940.5|9934.5|9943.7|9937.7|9921.9|9915.9|0
1590980400000|2020-06-01 03:00:00|9940.6|9934.6|9913.8|9907.8|9948.9|9942.9|9908.4|9902.4|0
1590984000000|2020-06-01 04:00:00|9913.9|9907.9|9920.7|9914.7|9929|9923|9913.7|9907.7|0
1590987600000|2020-06-01 05:00:00|9920.9|9914.9|9922.8|9916.8|9930|9924|9908.5|9902.5|0
1590991200000|2020-06-01 06:00:00|9918.6|9912.6|9969.5|9963.5|9982.4|9976.4|9908.6|9902.6|0
1590994800000|2020-06-01 07:00:00|9971.9|9965.9|9929.1|9923.1|9978.5|9972.5|9928.7|9922.7|0
1590998400000|2020-06-01 08:00:00|9928.9|9922.9|9877|9871|9931.5|9925.5|9836.3|9830.3|0
1591002000000|2020-06-01 09:00:00|9877.4|9871.4|9864.5|9858.5|9891.5|9885.5|9857.9|9851.9|0
1591005600000|2020-06-01 10:00:00|9864.7|9858.7|9900.7|9894.7|9900.7|9894.7|9851.7|9845.7|0
1591009200000|2020-06-01 11:00:00|9900.8|9894.8|9907|9901|9923.3|9917.3|9898.8|9892.8|0
1591012800000|2020-06-01 12:00:00|9906.9|9900.9|9884.2|9878.2|9916.6|9910.6|9876.1|9870.1|0
1591016400000|2020-06-01 13:00:00|9884|9878|9912.9|9906.9|9932.1|9926.1|9877.1|9871.1|0
1591020000000|2020-06-01 14:00:00|9913.5|9907.5|9958.3|9952.3|9961|9955|9899.7|9893.7|0
1591023600000|2020-06-01 15:00:00|9958.5|9952.5|9955.2|9949.2|9961.4|9955.4|9933.8|9927.8|0
1591027200000|2020-06-01 16:00:00|9955|9949|9963.9|9957.9|9969.7|9963.7|9945.5|9939.5|0
1591030800000|2020-06-01 17:00:00|9964.1|9958.1|9981.4|9975.4|9986.1|9980.1|9963.7|9957.7|0
1591034400000|2020-06-01 18:00:00|9981.6|9975.6|9995.8|9989.8|9996|9990|9972.9|9966.9|0
1591038000000|2020-06-01 19:00:00|9996|9990|10006.6|10000.6|10014.7|10008.7|9979.3|9973.3|0
1591041600000|2020-06-01 20:00:00|10006.7|10000.7|10010.5|10004.5|10016|10010|9994.5|9988.5|0
1591045200000|2020-06-01 21:00:00|10009.8|10003.8|10006.7|10000.7|10011.8|10005.8|10006.3|10000.3|0
1591048800000|2020-06-01 22:00:00|10006.2|10000.2|9982|9976|10013.5|10007.5|9972.4|9966.4|0
1591052400000|2020-06-01 23:00:00|9981.9|9975.9|9959.9|9953.9|9982|9976|9950.1|9944.1|0
1591056000000|2020-06-02 00:00:00|9960.8|9954.8|9992.1|9986.1|9997.3|9991.3|9954.9|9948.9|0
1591059600000|2020-06-02 01:00:00|9992.2|9986.2|9979.7|9973.7|10000.3|9994.3|9976.7|9970.7|0
1591063200000|2020-06-02 02:00:00|9979.6|9973.6|9976.7|9970.7|9990.8|9984.8|9973.7|9967.7|0
1591066800000|2020-06-02 03:00:00|9976.8|9970.8|9998.1|9992.1|9999.4|9993.4|9976.8|9970.8|0
1591070400000|2020-06-02 04:00:00|9998.2|9992.2|9974.7|9968.7|10003.9|9997.9|9974.5|9968.5|0
1591074000000|2020-06-02 05:00:00|9974.8|9968.8|9997.5|9991.5|10001.9|9995.9|9974.8|9968.8|0
1591077600000|2020-06-02 06:00:00|9994|9988|9935.8|9933.8|9994|9988|9933.3|9931.3|1378
1591081200000|2020-06-02 07:00:00|9932.8|9930.8|9935.9|9933.9|9969.3|9967.3|9911.8|9909.8|7646
1591084800000|2020-06-02 08:00:00|9936.9|9934.9|9939.9|9937.9|9965.9|9963.9|9927.4|9925.4|3888
1591088400000|2020-06-02 09:00:00|9940.4|9938.4|9948.4|9946.4|9954.4|9952.4|9931.4|9929.4|3132
1591092000000|2020-06-02 10:00:00|9948.9|9946.9|9957.4|9955.4|9968.4|9966.4|9944.9|9942.9|2598
1591095600000|2020-06-02 11:00:00|9956.4|9954.4|9926.2|9924.2|9957.4|9955.4|9920.7|9918.7|2215
1591099200000|2020-06-02 12:00:00|9926.7|9924.7|9936.2|9934.2|9952.7|9950.7|9914.7|9912.7|3751
1591102800000|2020-06-02 13:00:00|9936.7|9934.7|9949.7|9947.7|9956.7|9954.7|9931.7|9929.7|5293
1591106400000|2020-06-02 14:00:00|9950.2|9948.2|9973.5|9971.5|9979|9977|9946|9944|6142
1591110000000|2020-06-02 15:00:00|9973|9971|9957|9955|9974.5|9972.5|9945.5|9943.5|9245
1591113600000|2020-06-02 16:00:00|9957.5|9955.5|9975|9973|9976.5|9974.5|9956|9954|791
1591117200000|2020-06-02 17:00:00|9975.5|9973.5|9992|9990|9996.5|9994.5|9973|9971|382
1591120800000|2020-06-02 18:00:00|9991.5|9989.5|9988|9986|10001.5|9999.5|9982.5|9980.5|391
1591124400000|2020-06-02 19:00:00|9987.5|9985.5|10017.6|10011.6|10017.7|10012.5|9969.5|9967.5|348
1591128000000|2020-06-02 20:00:00|10017.8|10011.8|10011.7|10005.7|10017.8|10011.8|10000.2|9994.2|2
1591131600000|2020-06-02 21:00:00|10011.5|10005.5|10012.4|10006.4|10013.7|10007.7|10010.6|10004.6|0
1591135200000|2020-06-02 22:00:00|10012.7|10006.7|10006.1|10000.1|10016.8|10010.8|10000.6|9994.6|0
1591138800000|2020-06-02 23:00:00|10005.9|9999.9|10039|10033|10043|10037|10005.3|9999.3|0
1591142400000|2020-06-03 00:00:00|10039.2|10033.2|10062.7|10056.7|10065.7|10059.7|10033.7|10027.7|0
1591146000000|2020-06-03 01:00:00|10062.8|10056.8|10061.2|10055.2|10078.2|10072.2|10050.8|10044.8|0
1591149600000|2020-06-03 02:00:00|10061.3|10055.3|10046.6|10040.6|10066.8|10060.8|10042.2|10036.2|0
1591153200000|2020-06-03 03:00:00|10046.7|10040.7|10054.4|10048.4|10073.5|10067.5|10046.6|10040.6|0
1591156800000|2020-06-03 04:00:00|10053.4|10047.4|10060.8|10054.8|10064.4|10058.4|10051.9|10045.9|0
1591160400000|2020-06-03 05:00:00|10060.7|10054.7|10059.2|10053.2|10069.3|10063.3|10040.9|10034.9|0
1591164000000|2020-06-03 06:00:00|10056.5|10054.5|10045|10043|10064.5|10062.5|10041|10039|1196
1591167600000|2020-06-03 07:00:00|10047.5|10045.5|10092.6|10090.6|10094.6|10092.6|9999|9997|8207
1591171200000|2020-06-03 08:00:00|10093.1|10091.1|10072.6|10070.6|10095.1|10093.1|10053.6|10051.6|3244
1591174800000|2020-06-03 09:00:00|10075.1|10073.1|10090.6|10088.6|10094.6|10092.6|10061.1|10059.1|2718
1591178400000|2020-06-03 10:00:00|10090.1|10088.1|10060.1|10058.1|10092.6|10090.6|10060.1|10058.1|3159
1591182000000|2020-06-03 11:00:00|10060.6|10058.6|10053.2|10051.2|10082.1|10080.1|10052.7|10050.7|2345
1591185600000|2020-06-03 12:00:00|10052.7|10050.7|10089.2|10087.2|10094.7|10092.7|10050.2|10048.2|2211
1591189200000|2020-06-03 13:00:00|10088.7|10086.7|10149.7|10147.7|10170.7|10168.7|10087.7|10085.7|9113
1591192800000|2020-06-03 14:00:00|10150.2|10148.2|10150.3|10148.3|10184.8|10182.8|10147.2|10145.2|9800
1591196400000|2020-06-03 15:00:00|10149.8|10147.8|10180.3|10178.3|10191.8|10189.8|10148.8|10146.8|10846
1591200000000|2020-06-03 16:00:00|10179.8|10177.8|10167.8|10165.8|10189.3|10187.3|10167.8|10165.8|2951
1591203600000|2020-06-03 17:00:00|10168.3|10166.3|10181.3|10179.3|10183.3|10181.3|10166.3|10164.3|159
1591207200000|2020-06-03 18:00:00|10181.8|10179.8|10195.3|10193.3|10205.8|10203.8|10181.3|10179.3|222
1591210800000|2020-06-03 19:00:00|10194.8|10192.8|10194.3|10188.3|10209.3|10207.3|10186.3|10184.3|437
1591214400000|2020-06-03 20:00:00|10191.5|10185.5|10194.5|10188.5|10199.7|10193.7|10176.1|10170.1|0
1591218000000|2020-06-03 21:00:00|10194.7|10188.7|10195.8|10189.8|10196.6|10190.6|10194.5|10188.5|0
1591221600000|2020-06-03 22:00:00|10195.9|10189.9|10186.3|10180.3|10197.7|10191.7|10169.1|10163.1|0
1591225200000|2020-06-03 23:00:00|10185.9|10179.9|10211.5|10205.5|10221.7|10215.7|10185.6|10179.6|0
1591228800000|2020-06-04 00:00:00|10211.6|10205.6|10162.4|10156.4|10215.5|10209.5|10155.1|10149.1|0
1591232400000|2020-06-04 01:00:00|10162.9|10156.9|10144.2|10138.2|10169.3|10163.3|10144|10138|0
1591236000000|2020-06-04 02:00:00|10144.1|10138.1|10122|10116|10144.6|10138.6|10118.3|10112.3|0
1591239600000|2020-06-04 03:00:00|10122.5|10116.5|10147|10141|10147.3|10141.3|10118.2|10112.2|0
1591243200000|2020-06-04 04:00:00|10147.1|10141.1|10165.3|10159.3|10165.5|10159.5|10147.1|10141.1|0
1591246800000|2020-06-04 05:00:00|10165.4|10159.4|10157.4|10151.4|10177.6|10171.6|10152.6|10146.6|0
1591250400000|2020-06-04 06:00:00|10154.3|10152.3|10136.3|10134.3|10168.8|10166.8|10128.8|10126.8|707
1591254000000|2020-06-04 07:00:00|10138.3|10136.3|10166.7|10164.7|10202.8|10200.8|10131.3|10129.3|7389
1591257600000|2020-06-04 08:00:00|10167.2|10165.2|10120.2|10118.2|10171.2|10169.2|10106.2|10104.2|4501
1591261200000|2020-06-04 09:00:00|10120.7|10118.7|10117.7|10115.7|10130.2|10128.2|10111.2|10109.2|3495
1591264800000|2020-06-04 10:00:00|10118.2|10116.2|10112.7|10110.7|10130.2|10128.2|10098.7|10096.7|2570
1591268400000|2020-06-04 11:00:00|10112.2|10110.2|10128.2|10126.2|10158.7|10156.7|10092.2|10090.2|3868
1591272000000|2020-06-04 12:00:00|10127.7|10125.7|10064|10062|10134.7|10132.7|10024|10022|6886
1591275600000|2020-06-04 13:00:00|10063.5|10061.5|10137.5|10135.5|10140.5|10138.5|10045.5|10043.5|8088
1591279200000|2020-06-04 14:00:00|10138|10136|10099.9|10097.9|10138.5|10136.5|10080.9|10078.9|8338
1591282800000|2020-06-04 15:00:00|10100.4|10098.4|10083.4|10081.4|10101.9|10099.9|10048.9|10046.9|10129
1591286400000|2020-06-04 16:00:00|10083.9|10081.9|10058.9|10056.9|10084.4|10082.4|10056.4|10054.4|1012
1591290000000|2020-06-04 17:00:00|10059.4|10057.4|10081.9|10079.9|10082.4|10080.4|10048.9|10046.9|256
1591293600000|2020-06-04 18:00:00|10081.4|10079.4|10061.9|10059.9|10085.4|10083.4|10058.9|10056.9|234
1591297200000|2020-06-04 19:00:00|10062.4|10060.4|10060.4|10054.4|10066.9|10064.9|10037.9|10035.9|211
1591300800000|2020-06-04 20:00:00|10063.2|10057.2|10076|10070|10084.2|10078.2|10058.4|10052.4|0
1591304400000|2020-06-04 21:00:00|10076.2|10070.2|10072.2|10066.2|10077.6|10071.6|10071.8|10065.8|0
1591308000000|2020-06-04 22:00:00|10072|10066|10076.8|10070.8|10087.8|10081.8|10068.9|10062.9|0
1591311600000|2020-06-04 23:00:00|10076.9|10070.9|10060.6|10054.6|10083.4|10077.4|10059.9|10053.9|0
1591315200000|2020-06-05 00:00:00|10060.7|10054.7|10061.9|10055.9|10078.3|10072.3|10050.9|10044.9|0
1591318800000|2020-06-05 01:00:00|10063|10057|10072.1|10066.1|10080.3|10074.3|10053.7|10047.7|0
1591322400000|2020-06-05 02:00:00|10072.2|10066.2|10090.8|10084.8|10098.8|10092.8|10066.9|10060.9|0
1591326000000|2020-06-05 03:00:00|10091|10085|10118.7|10112.7|10126.5|10120.5|10090.9|10084.9|0
1591329600000|2020-06-05 04:00:00|10118.6|10112.6|10127.5|10121.5|10137|10131|10114|10108|0
1591333200000|2020-06-05 05:00:00|10127.3|10121.3|10154.8|10148.8|10162.4|10156.4|10109.7|10103.7|0
1591336800000|2020-06-05 06:00:00|10168.9|10166.9|10128.4|10126.4|10171.9|10169.9|10128.4|10126.4|1000
1591340400000|2020-06-05 07:00:00|10130.4|10128.4|10158.5|10156.5|10174|10172|10085.9|10083.9|7778
1591344000000|2020-06-05 08:00:00|10158|10156|10126|10124|10168|10166|10107.5|10105.5|4234
1591347600000|2020-06-05 09:00:00|10126.5|10124.5|10096|10094|10134|10132|10083|10081|3205
1591351200000|2020-06-05 10:00:00|10095.5|10093.5|10086|10084|10095.5|10093.5|10081.5|10079.5|1964
1591354800000|2020-06-05 11:00:00|10086.5|10084.5|10091.9|10089.9|10100.9|10098.9|10086|10084|1573
1591358400000|2020-06-05 12:00:00|10091.4|10089.4|10158.9|10156.9|10170.9|10168.9|10089.4|10087.4|6207
1591362000000|2020-06-05 13:00:00|10158.4|10156.4|10152.4|10150.4|10182.4|10180.4|10143.9|10141.9|8380
1591365600000|2020-06-05 14:00:00|10152.9|10150.9|10156.1|10154.1|10180.1|10178.1|10148.1|10146.1|4996
1591369200000|2020-06-05 15:00:00|10155.1|10153.1|10179.1|10177.1|10199.1|10197.1|10151.1|10149.1|9220
1591372800000|2020-06-05 16:00:00|10179.6|10177.6|10166.1|10164.1|10179.6|10177.6|10151.6|10149.6|927
1591376400000|2020-06-05 17:00:00|10165.6|10163.6|10151.1|10149.1|10171.6|10169.6|10149.6|10147.6|158
1591380000000|2020-06-05 18:00:00|10151.6|10149.6|10142.1|10140.1|10169.6|10167.6|10135.6|10133.6|222
1591383600000|2020-06-05 19:00:00|10142.6|10140.6|10137.8|10131.8|10145.6|10143.6|10100.1|10098.1|365
1591567200000|2020-06-07 22:00:00|10154.2|10148.2|10171.2|10165.2|10182.5|10176.5|10151.5|10145.5|1
1591570800000|2020-06-07 23:00:00|10171.1|10165.1|10189.1|10183.1|10199|10193|10168.7|10162.7|0
1591574400000|2020-06-08 00:00:00|10189|10183|10165.1|10159.1|10194.1|10188.1|10153.7|10147.7|0
1591578000000|2020-06-08 01:00:00|10165.2|10159.2|10141.5|10135.5|10174.1|10168.1|10141.3|10135.3|0
1591581600000|2020-06-08 02:00:00|10141.6|10135.6|10162.1|10156.1|10172.1|10166.1|10130.7|10124.7|0
1591585200000|2020-06-08 03:00:00|10161.9|10155.9|10150.5|10144.5|10179.2|10173.2|10150|10144|0
1591588800000|2020-06-08 04:00:00|10150.4|10144.4|10151.3|10145.3|10153.6|10147.6|10141.1|10135.1|0
1591592400000|2020-06-08 05:00:00|10151.2|10145.2|10158.9|10152.9|10161.2|10155.2|10126.5|10120.5|0
1591596000000|2020-06-08 06:00:00|10148.1|10146.1|10116.1|10114.1|10148.1|10146.1|10107.6|10105.6|472
1591599600000|2020-06-08 07:00:00|10119.1|10117.1|10140.9|10138.9|10191.6|10189.6|10092.6|10090.6|7394
1591603200000|2020-06-08 08:00:00|10140.4|10138.4|10182.9|10180.9|10189.4|10187.4|10135.9|10133.9|2529
1591606800000|2020-06-08 09:00:00|10182.4|10180.4|10155.9|10153.9|10189.4|10187.4|10150.9|10148.9|2218
1591610400000|2020-06-08 10:00:00|10154.4|10152.4|10161.9|10159.9|10175.4|10173.4|10150.4|10148.4|2608
1591614000000|2020-06-08 11:00:00|10161.4|10159.4|10164.4|10162.4|10180.4|10178.4|10158.4|10156.4|1550
1591617600000|2020-06-08 12:00:00|10163.9|10161.9|10143.9|10141.9|10175.4|10173.4|10140.4|10138.4|2594
1591621200000|2020-06-08 13:00:00|10144.4|10142.4|10112.9|10110.9|10167.9|10165.9|10102.9|10100.9|5515
1591624800000|2020-06-08 14:00:00|10114.4|10112.4|10148.8|10146.8|10159.8|10157.8|10082.8|10080.8|6960
1591628400000|2020-06-08 15:00:00|10149.8|10147.8|10153.8|10151.8|10167.8|10165.8|10140.8|10138.8|7178
1591632000000|2020-06-08 16:00:00|10154.3|10152.3|10162.3|10160.3|10165.8|10163.8|10147.3|10145.3|441
1591635600000|2020-06-08 17:00:00|10162.8|10160.8|10168.8|10166.8|10172.3|10170.3|10159.3|10157.3|137
1591639200000|2020-06-08 18:00:00|10167.8|10165.8|10172.3|10170.3|10177.8|10175.8|10167.8|10165.8|84
1591642800000|2020-06-08 19:00:00|10171.8|10169.8|10194.3|10188.3|10195.3|10193.3|10159.3|10157.3|439
1591646400000|2020-06-08 20:00:00|10191.6|10185.6|10181.3|10175.3|10191.6|10185.6|10171.4|10165.4|1
1591650000000|2020-06-08 21:00:00|10181.5|10175.5|10182.8|10176.8|10183.4|10177.4|10180.7|10174.7|0
1591653600000|2020-06-08 22:00:00|10183.4|10177.4|10167.2|10161.2|10186.7|10180.7|10165.7|10159.7|0
1591657200000|2020-06-08 23:00:00|10167.3|10161.3|10169.6|10163.6|10177.9|10171.9|10165|10159|0
1591660800000|2020-06-09 00:00:00|10169.7|10163.7|10150.6|10144.6|10192.8|10186.8|10145.1|10139.1|0
1591664400000|2020-06-09 01:00:00|10150.5|10144.5|10168.2|10162.2|10168.3|10162.3|10132.5|10126.5|0
1591668000000|2020-06-09 02:00:00|10168.3|10162.3|10151.2|10145.2|10171|10165|10143.1|10137.1|0
1591671600000|2020-06-09 03:00:00|10151.1|10145.1|10151.1|10145.1|10156.3|10150.3|10140.9|10134.9|0
1591675200000|2020-06-09 04:00:00|10151.6|10145.6|10150.9|10144.9|10158.7|10152.7|10143.3|10137.3|0
1591678800000|2020-06-09 05:00:00|10151|10145|10172.3|10166.3|10181.8|10175.8|10151|10145|0
1591682400000|2020-06-09 06:00:00|10165.3|10163.3|10141.8|10139.8|10188.3|10186.3|10141.3|10139.3|838
1591686000000|2020-06-09 07:00:00|10142.3|10140.3|10194.7|10192.7|10204.3|10202.3|10140.3|10138.3|9776
1591689600000|2020-06-09 08:00:00|10195.7|10193.7|10149.2|10147.2|10208.7|10206.7|10143.7|10141.7|5720
1591693200000|2020-06-09 09:00:00|10149.7|10147.7|10144.7|10142.7|10162.7|10160.7|10125.2|10123.2|6275
1591696800000|2020-06-09 10:00:00|10143.7|10141.7|10135.2|10133.2|10149.7|10147.7|10112.2|10110.2|3966
1591700400000|2020-06-09 11:00:00|10136.2|10134.2|10161.3|10159.3|10171.8|10169.8|10132.2|10130.2|2190
1591704000000|2020-06-09 12:00:00|10160.8|10158.8|10159.3|10157.3|10171.3|10169.3|10155.3|10153.3|3338
1591707600000|2020-06-09 13:00:00|10158.3|10156.3|10155.3|10153.3|10175.3|10173.3|10138.3|10136.3|4439
1591711200000|2020-06-09 14:00:00|10155.8|10153.8|10192.8|10190.8|10197.3|10195.3|10145.3|10143.3|7974
1591714800000|2020-06-09 15:00:00|10191.8|10189.8|10173.3|10171.3|10200.8|10198.8|10165.8|10163.8|8849
1591718400000|2020-06-09 16:00:00|10173.8|10171.8|10201.3|10199.3|10201.8|10199.8|10160.3|10158.3|639
1591722000000|2020-06-09 17:00:00|10200.8|10198.8|10199.8|10197.8|10207.8|10205.8|10190.3|10188.3|216
1591725600000|2020-06-09 18:00:00|10200.3|10198.3|10196.3|10194.3|10202.8|10200.8|10189.3|10187.3|79
1591729200000|2020-06-09 19:00:00|10195.8|10193.8|10186.2|10180.2|10205.3|10203.3|10180.3|10177.4|392
1591732800000|2020-06-09 20:00:00|10186.9|10180.9|10180.2|10174.2|10200|10194|10169.5|10163.5|0
1591736400000|2020-06-09 21:00:00|10179.6|10173.6|10184.8|10178.8|10188.6|10182.6|10178.3|10172.3|0
1591740000000|2020-06-09 22:00:00|10184.9|10178.9|10200.4|10194.4|10204.9|10198.9|10182.8|10176.8|0
1591743600000|2020-06-09 23:00:00|10200.5|10194.5|10215|10209|10218|10212|10188.8|10182.8|0
1591747200000|2020-06-10 00:00:00|10215.2|10209.2|10221.9|10215.9|10222.1|10216.1|10196.7|10190.7|0
1591750800000|2020-06-10 01:00:00|10221.6|10215.6|10247.8|10241.8|10252.8|10246.8|10206.1|10200.1|0
1591754400000|2020-06-10 02:00:00|10247.9|10241.9|10234.3|10228.3|10255.6|10249.6|10223.4|10217.4|0
1591758000000|2020-06-10 03:00:00|10234.2|10228.2|10231.9|10225.9|10241.6|10235.6|10222.8|10216.8|0
1591761600000|2020-06-10 04:00:00|10231.4|10225.4|10231.9|10225.9|10232.1|10226.1|10218.9|10212.9|0
1591765200000|2020-06-10 05:00:00|10232|10226|10236.9|10230.9|10245.6|10239.6|10225.7|10219.7|0
1591768800000|2020-06-10 06:00:00|10229.8|10227.8|10192.8|10190.8|10231.3|10229.3|10190.8|10188.8|880
1591772400000|2020-06-10 07:00:00|10193.8|10191.8|10200.5|10198.5|10222.3|10220.3|10173.3|10171.3|7671
1591776000000|2020-06-10 08:00:00|10201|10199|10185.5|10183.5|10218.5|10216.5|10182.5|10180.5|3260
1591779600000|2020-06-10 09:00:00|10185|10183|10163.5|10161.5|10185|10183|10147|10145|2882
1591783200000|2020-06-10 10:00:00|10164.5|10162.5|10149|10147|10164.5|10162.5|10122.5|10120.5|2393
1591786800000|2020-06-10 11:00:00|10149.5|10147.5|10162.1|10160.1|10168.6|10166.6|10137|10135|1533
1591790400000|2020-06-10 12:00:00|10161.1|10159.1|10201.1|10199.1|10201.6|10199.6|10151.6|10149.6|2980
1591794000000|2020-06-10 13:00:00|10199.1|10197.1|10175.1|10173.1|10202.1|10200.1|10161.6|10159.6|4091
1591797600000|2020-06-10 14:00:00|10175.6|10173.6|10144.2|10142.2|10186.1|10184.1|10132.7|10130.7|5782
1591801200000|2020-06-10 15:00:00|10143.7|10141.7|10135.7|10133.7|10176.7|10174.7|10131.7|10129.7|8965
1591804800000|2020-06-10 16:00:00|10136.2|10134.2|10142.7|10140.7|10147.2|10145.2|10132.2|10130.2|740
1591808400000|2020-06-10 17:00:00|10142.2|10140.2|10123.7|10121.7|10148.7|10146.7|10120.2|10118.2|216
1591812000000|2020-06-10 18:00:00|10122.7|10120.7|10112.7|10110.7|10166.2|10164.2|10091.7|10089.7|969
1591815600000|2020-06-10 19:00:00|10112.2|10110.2|10090.1|10084.1|10129.2|10127.2|10087.7|10083.5|407
1591819200000|2020-06-10 20:00:00|10086.3|10080.3|10071.1|10065.1|10095.5|10089.5|10065.3|10059.3|2
1591822800000|2020-06-10 21:00:00|10071.3|10065.3|10069.7|10063.7|10073.5|10067.5|10069.3|10063.3|0
1591826400000|2020-06-10 22:00:00|10069.6|10063.6|10031.7|10025.7|10086.3|10080.3|10023.3|10017.3|0
1591830000000|2020-06-10 23:00:00|10031.2|10025.2|10012.5|10006.5|10044.7|10038.7|10003.5|9997.5|0
1591833600000|2020-06-11 00:00:00|10012.6|10006.6|10065.9|10059.9|10080.2|10074.2|10007.7|10001.7|0
1591837200000|2020-06-11 01:00:00|10066.1|10060.1|10075.9|10069.9|10096|10090|10066|10060|0
1591840800000|2020-06-11 02:00:00|10075.8|10069.8|10062.4|10056.4|10078.2|10072.2|10059.9|10053.9|0
1591844400000|2020-06-11 03:00:00|10062.5|10056.5|10009|10003|10067.5|10061.5|10003.1|9997.1|0
1591848000000|2020-06-11 04:00:00|10008.9|10002.9|10004.6|9998.6|10027.6|10021.6|9968.1|9962.1|0
1591851600000|2020-06-11 05:00:00|10004.7|9998.7|9970.4|9964.4|10010.1|10004.1|9949.7|9943.7|0
1591855200000|2020-06-11 06:00:00|9961.7|9959.7|9993.7|9991.7|10008.7|10006.7|9961.7|9959.7|1480
1591858800000|2020-06-11 07:00:00|9994.7|9992.7|9982.7|9980.7|10009.7|10007.7|9928.2|9926.2|14148
1591862400000|2020-06-11 08:00:00|9983.2|9981.2|9981.2|9979.2|10011.7|10009.7|9963.7|9961.7|6777
1591866000000|2020-06-11 09:00:00|9981.7|9979.7|9998.2|9996.2|10004.2|10002.2|9976.7|9974.7|4202
1591869600000|2020-06-11 10:00:00|9997.2|9995.2|9993.2|9991.2|10004.7|10002.7|9978.2|9976.2|2867
1591873200000|2020-06-11 11:00:00|9992.7|9990.7|9962.9|9960.9|9996.7|9994.7|9945.9|9943.9|3937
1591876800000|2020-06-11 12:00:00|9962.4|9960.4|9945.4|9943.4|9974.4|9972.4|9942.4|9940.4|3174
1591880400000|2020-06-11 13:00:00|9944.9|9942.9|9944.8|9942.8|9969.3|9967.3|9920.4|9918.4|5543
1591884000000|2020-06-11 14:00:00|9945.3|9943.3|9868.9|9866.9|9954.8|9952.8|9863.9|9861.9|7536
1591887600000|2020-06-11 15:00:00|9868.4|9866.4|9776.4|9774.4|9874.4|9872.4|9759.9|9757.9|15998
1591891200000|2020-06-11 16:00:00|9775.9|9773.9|9717.9|9715.9|9775.9|9773.9|9695.9|9693.9|1967
1591894800000|2020-06-11 17:00:00|9715.9|9713.9|9759.4|9757.4|9767.4|9765.4|9715.4|9713.4|584
1591898400000|2020-06-11 18:00:00|9758.9|9756.9|9705.9|9703.9|9759.4|9757.4|9697.4|9695.4|288
1591902000000|2020-06-11 19:00:00|9703.9|9701.9|9678.9|9672.9|9713.9|9711.9|9666.9|9664.9|704
1591905600000|2020-06-11 20:00:00|9679.5|9673.5|9714|9708|9725.8|9719.8|9649.7|9643.7|1
1591909200000|2020-06-11 21:00:00|9713.9|9707.9|9713|9707|9722.1|9716.1|9710.3|9704.3|0
1591912800000|2020-06-11 22:00:00|9712.1|9706.1|9748.2|9742.2|9749.7|9743.7|9679.5|9673.5|0
1591916400000|2020-06-11 23:00:00|9748.7|9742.7|9759.1|9753.1|9771.8|9765.8|9724.7|9718.7|0
1591920000000|2020-06-12 00:00:00|9758.4|9752.4|9711.4|9705.4|9771.8|9765.8|9702.7|9696.7|0
1591923600000|2020-06-12 01:00:00|9711.3|9705.3|9748.4|9742.4|9748.4|9742.4|9676.2|9670.2|0
1591927200000|2020-06-12 02:00:00|9748.3|9742.3|9768.8|9762.8|9793.1|9787.1|9742.6|9736.6|0
1591930800000|2020-06-12 03:00:00|9768.9|9762.9|9775.6|9769.6|9791.2|9785.2|9744.9|9738.9|0
1591934400000|2020-06-12 04:00:00|9775.7|9769.7|9781.8|9775.8|9797.6|9791.6|9767.7|9761.7|0
1591938000000|2020-06-12 05:00:00|9781.7|9775.7|9793.3|9787.3|9802.6|9796.6|9763.8|9757.8|0
1591941600000|2020-06-12 06:00:00|9800.9|9798.9|9750.9|9748.9|9818.9|9816.9|9730.4|9728.4|2272
1591945200000|2020-06-12 07:00:00|9751.9|9749.9|9790.5|9788.5|9812.9|9810.9|9724.4|9722.4|9451
1591948800000|2020-06-12 08:00:00|9791|9789|9869.5|9867.5|9874|9872|9790|9788|7559
1591952400000|2020-06-12 09:00:00|9869|9867|9891.5|9889.5|9900|9898|9864.5|9862.5|4247
1591956000000|2020-06-12 10:00:00|9891|9889|9871.5|9869.5|9910.5|9908.5|9863.5|9861.5|4034
1591959600000|2020-06-12 11:00:00|9873.5|9871.5|9854.7|9852.7|9884|9882|9848.2|9846.2|3739
1591963200000|2020-06-12 12:00:00|9854.2|9852.2|9875.2|9873.2|9882.7|9880.7|9830.7|9828.7|7705
1591966800000|2020-06-12 13:00:00|9875.7|9873.7|9889.2|9887.2|9915.7|9913.7|9870.7|9868.7|5934
1591970400000|2020-06-12 14:00:00|9887.7|9885.7|9829.8|9827.8|9903.7|9901.7|9828.8|9826.8|5636
1591974000000|2020-06-12 15:00:00|9828.8|9826.8|9861.8|9859.8|9863.3|9861.3|9756.8|9754.8|13302
1591977600000|2020-06-12 16:00:00|9862.3|9860.3|9859.3|9857.3|9888.8|9886.8|9837.3|9835.3|1360
1591981200000|2020-06-12 17:00:00|9858.8|9856.8|9767.8|9765.8|9858.8|9856.8|9765.3|9763.3|762
1591984800000|2020-06-12 18:00:00|9769.8|9767.8|9830.3|9828.3|9833.3|9831.3|9765.8|9763.8|212
1591988400000|2020-06-12 19:00:00|9830.8|9828.8|9860.2|9854.2|9874.8|9872.8|9808.3|9806.3|354
1592172000000|2020-06-14 22:00:00|9764.8|9758.8|9789.7|9783.7|9795|9789|9703.1|9697.1|0
1592175600000|2020-06-14 23:00:00|9789.8|9783.8|9761.5|9755.5|9792.5|9786.5|9741.7|9735.7|0
1592179200000|2020-06-15 00:00:00|9761.6|9755.6|9765.1|9759.1|9795.4|9789.4|9750.8|9744.8|0
1592182800000|2020-06-15 01:00:00|9765.2|9759.2|9782|9776|9789.2|9783.2|9751.3|9745.3|0
1592186400000|2020-06-15 02:00:00|9781.8|9775.8|9760.9|9754.9|9789.7|9783.7|9760.9|9754.9|0
1592190000000|2020-06-15 03:00:00|9761|9755|9769.5|9763.5|9781.7|9775.7|9761|9755|0
1592193600000|2020-06-15 04:00:00|9770.6|9764.6|9737.7|9731.7|9771.8|9765.8|9737.6|9731.6|0
1592197200000|2020-06-15 05:00:00|9737.6|9731.6|9635.4|9629.4|9738.2|9732.2|9630.3|9624.3|0
1592200800000|2020-06-15 06:00:00|9646.3|9644.3|9661.8|9659.8|9661.8|9659.8|9614.8|9612.8|3392
1592204400000|2020-06-15 07:00:00|9666.8|9664.8|9662|9660|9700.8|9698.8|9629.8|9627.8|10581
1592208000000|2020-06-15 08:00:00|9663|9661|9782.5|9780.5|9796|9794|9649.5|9647.5|10199
1592211600000|2020-06-15 09:00:00|9781.5|9779.5|9836|9834|9840|9838|9763|9761|15704
1592215200000|2020-06-15 10:00:00|9833.5|9831.5|9815|9813|9855|9853|9803.5|9801.5|11971
1592218800000|2020-06-15 11:00:00|9814.5|9812.5|9836.1|9834.1|9853.1|9851.1|9804|9802|3724
1592222400000|2020-06-15 12:00:00|9835.6|9833.6|9833.1|9831.1|9849.6|9847.6|9812.1|9810.1|6585
1592226000000|2020-06-15 13:00:00|9833.6|9831.6|9813.1|9811.1|9848.6|9846.6|9776.1|9774.1|11395
1592229600000|2020-06-15 14:00:00|9814.1|9812.1|9838.3|9836.3|9860.3|9858.3|9797.1|9795.1|15532
1592233200000|2020-06-15 15:00:00|9837.8|9835.8|9852.3|9850.3|9878.3|9876.3|9828.3|9826.3|24121
1592236800000|2020-06-15 16:00:00|9851.8|9849.8|9884.8|9882.8|9893.3|9891.3|9847.8|9845.8|4124
1592240400000|2020-06-15 17:00:00|9885.3|9883.3|9870.3|9868.3|9903.3|9901.3|9870.3|9868.3|380
1592244000000|2020-06-15 18:00:00|9870.8|9868.8|9925.8|9923.8|9959.3|9957.3|9870.8|9868.8|433
1592247600000|2020-06-15 19:00:00|9926.8|9924.8|9933.4|9927.4|9949.3|9947.3|9887.3|9885.3|319
1592251200000|2020-06-15 20:00:00|9932.6|9926.6|9956.3|9950.3|9958.9|9952.9|9924.2|9918.2|0
1592254800000|2020-06-15 21:00:00|9956.5|9950.5|9958.7|9952.7|9961.2|9955.2|9954.6|9948.6|0
1592258400000|2020-06-15 22:00:00|9959.1|9953.1|9964.7|9958.7|9980.1|9974.1|9943.9|9937.9|0
1592262000000|2020-06-15 23:00:00|9964.9|9958.9|10010.5|10004.5|10012.4|10006.4|9942.6|9936.6|0
1592265600000|2020-06-16 00:00:00|10010.3|10004.3|10001.8|9995.8|10019.2|10013.2|9984.7|9978.7|0
1592269200000|2020-06-16 01:00:00|10001.9|9995.9|10017.9|10011.9|10031|10025|10001|9995|0
1592272800000|2020-06-16 02:00:00|10017.8|10011.8|10086.1|10080.1|10092.7|10086.7|10015.3|10009.3|0
1592276400000|2020-06-16 03:00:00|10086.6|10080.6|10069.1|10063.1|10087.5|10081.5|10066.7|10060.7|0
1592280000000|2020-06-16 04:00:00|10069|10063|10054.3|10048.3|10072|10066|10046.7|10040.7|0
1592283600000|2020-06-16 05:00:00|10054.4|10048.4|10055.5|10049.5|10081.8|10075.8|10053.3|10047.3|0
1592287200000|2020-06-16 06:00:00|10036.3|10034.3|10021.3|10019.3|10045.8|10043.8|10009.8|10007.8|3749
1592290800000|2020-06-16 07:00:00|10026.3|10024.3|10010.6|10008.6|10055.6|10053.6|9983.8|9981.8|18759
1592294400000|2020-06-16 08:00:00|10011.1|10009.1|10018.6|10016.6|10037.6|10035.6|9993.6|9991.6|14153
1592298000000|2020-06-16 09:00:00|10019.1|10017.1|10031.6|10029.6|10038.1|10036.1|10006.6|10004.6|11836
1592301600000|2020-06-16 10:00:00|10032.1|10030.1|10052.6|10050.6|10058.1|10056.1|10022.6|10020.6|8440
1592305200000|2020-06-16 11:00:00|10056.6|10054.6|10049|10047|10056.6|10054.6|10026.6|10024.6|13624
1592308800000|2020-06-16 12:00:00|10049.5|10047.5|10074|10072|10087|10085|10047.5|10045.5|13233
1592312400000|2020-06-16 13:00:00|10075|10073|10060|10058|10080|10078|10037.5|10035.5|12721
1592316000000|2020-06-16 14:00:00|10059.5|10057.5|9982.6|9980.6|10099.6|10097.6|9972.6|9970.6|18230
1592319600000|2020-06-16 15:00:00|9980.6|9978.6|10039.6|10037.6|10068.1|10066.1|9956.1|9954.1|17868
1592323200000|2020-06-16 16:00:00|10040.1|10038.1|10053.6|10051.6|10066.6|10064.6|10012.1|10010.1|4176
1592326800000|2020-06-16 17:00:00|10052.6|10050.6|10041.1|10039.1|10065.1|10063.1|10027.1|10025.1|322
1592330400000|2020-06-16 18:00:00|10041.6|10039.6|10045.6|10043.6|10070.1|10068.1|10026.1|10024.1|404
1592334000000|2020-06-16 19:00:00|10045.1|10043.1|10044.6|10038.6|10048.6|10046.6|10010.6|10008.6|749
1592337600000|2020-06-16 20:00:00|10049.6|10043.6|10049.4|10043.4|10058.4|10052.4|10037.8|10031.8|0
1592341200000|2020-06-16 21:00:00|10049.1|10043.1|10043.8|10037.8|10049.8|10043.8|10041.5|10035.5|0
1592344800000|2020-06-16 22:00:00|10041.9|10035.9|10045|10039|10046.8|10040.8|10006.8|10000.8|0
1592348400000|2020-06-16 23:00:00|10044.6|10038.6|10072.1|10066.1|10076.5|10070.5|10044.6|10038.6|0
1592352000000|2020-06-17 00:00:00|10072|10066|10060.7|10054.7|10072.6|10066.6|10030.5|10024.5|0
1592355600000|2020-06-17 01:00:00|10060.6|10054.6|10026.9|10020.9|10073.9|10067.9|10008.2|10002.2|0
1592359200000|2020-06-17 02:00:00|10027.1|10021.1|10010.7|10004.7|10035.5|10029.5|9986.7|9980.7|0
1592362800000|2020-06-17 03:00:00|10010.8|10004.8|10019.4|10013.4|10029.7|10023.7|9998.5|9992.5|0
1592366400000|2020-06-17 04:00:00|10019.5|10013.5|10048.1|10042.1|10066.1|10060.1|10017.9|10011.9|0
1592370000000|2020-06-17 05:00:00|10048.2|10042.2|10037.5|10031.5|10058.6|10052.6|10016.5|10010.5|0
1592373600000|2020-06-17 06:00:00|10054.6|10052.6|10063.6|10061.6|10101.1|10099.1|10054.6|10052.6|1262
1592377200000|2020-06-17 07:00:00|10062.1|10060.1|10119|10117|10151.1|10149.1|10049.6|10047.6|9998
1592380800000|2020-06-17 08:00:00|10118.5|10116.5|10137|10135|10157|10155|10116.5|10114.5|8528
1592384400000|2020-06-17 09:00:00|10137.5|10135.5|10119.5|10117.5|10145|10143|10104.5|10102.5|7499
1592388000000|2020-06-17 10:00:00|10120|10118|10168.5|10166.5|10169|10167|10113|10111|5232
1592391600000|2020-06-17 11:00:00|10167.5|10165.5|10153.3|10151.3|10174.5|10172.5|10147.8|10145.8|7621
1592395200000|2020-06-17 12:00:00|10153.8|10151.8|10189.3|10187.3|10198.8|10196.8|10153.8|10151.8|7656
1592398800000|2020-06-17 13:00:00|10189.8|10187.8|10195.8|10193.8|10205.3|10203.3|10171.3|10169.3|8538
1592402400000|2020-06-17 14:00:00|10195.3|10193.3|10216.3|10214.3|10220.3|10218.3|10161.8|10159.8|13809
1592406000000|2020-06-17 15:00:00|10215.8|10213.8|10210.8|10208.8|10223.3|10221.3|10193.8|10191.8|9096
1592409600000|2020-06-17 16:00:00|10211.3|10209.3|10211.3|10209.3|10223.3|10221.3|10201.3|10199.3|1584
1592413200000|2020-06-17 17:00:00|10211.8|10209.8|10197.3|10195.3|10219.8|10217.8|10197.3|10195.3|536
1592416800000|2020-06-17 18:00:00|10197.8|10195.8|10181.3|10179.3|10204.3|10202.3|10180.8|10178.8|323
1592420400000|2020-06-17 19:00:00|10180.8|10178.8|10181.8|10175.8|10187.3|10185.3|10161.8|10159.8|307
1592424000000|2020-06-17 20:00:00|10178|10172|10190.3|10184.3|10201.3|10195.3|10177.8|10171.8|0
1592427600000|2020-06-17 21:00:00|10190.1|10184.1|10184.1|10178.1|10191|10185|10181.4|10175.4|0
1592431200000|2020-06-17 22:00:00|10183.3|10177.3|10181.8|10175.8|10194.9|10188.9|10168.1|10162.1|0
1592434800000|2020-06-17 23:00:00|10182|10176|10152|10146|10192.3|10186.3|10150|10144|0
1592438400000|2020-06-18 00:00:00|10152.1|10146.1|10133.1|10127.1|10162|10156|10120.9|10114.9|0
1592442000000|2020-06-18 01:00:00|10133|10127|10100.4|10094.4|10148.2|10142.2|10063.6|10057.6|0
1592445600000|2020-06-18 02:00:00|10100.5|10094.5|10100.2|10094.2|10105.8|10099.8|10078.4|10072.4|0
1592449200000|2020-06-18 03:00:00|10100.7|10094.7|10157.6|10151.6|10165.6|10159.6|10097.5|10091.5|0
1592452800000|2020-06-18 04:00:00|10157.7|10151.7|10166.2|10160.2|10174.7|10168.7|10138.8|10132.8|0
1592456400000|2020-06-18 05:00:00|10166.3|10160.3|10147.9|10141.9|10176.8|10170.8|10134.1|10128.1|0
1592460000000|2020-06-18 06:00:00|10160.3|10158.3|10187.3|10185.3|10208.8|10206.8|10148.3|10146.3|1178
1592463600000|2020-06-18 07:00:00|10187.8|10185.8|10176.8|10174.8|10204.8|10202.8|10168.3|10166.3|8760
1592467200000|2020-06-18 08:00:00|10177.3|10175.3|10201.3|10199.3|10221.3|10219.3|10165.8|10163.8|7446
1592470800000|2020-06-18 09:00:00|10201.8|10199.8|10182.3|10180.3|10222.3|10220.3|10159.3|10157.3|7216
1592474400000|2020-06-18 10:00:00|10181.8|10179.8|10205.3|10203.3|10205.8|10203.8|10165.3|10163.3|3913
1592478000000|2020-06-18 11:00:00|10203.8|10201.8|10145.1|10143.1|10203.8|10201.8|10131.6|10129.6|3759
1592481600000|2020-06-18 12:00:00|10145.6|10143.6|10176.1|10174.1|10189.1|10187.1|10132.1|10130.1|2331
1592485200000|2020-06-18 13:00:00|10175.6|10173.6|10160.6|10158.6|10189.6|10187.6|10154.6|10152.6|7064
1592488800000|2020-06-18 14:00:00|10161.1|10159.1|10193.4|10191.4|10202.4|10200.4|10154.9|10152.9|4797
1592492400000|2020-06-18 15:00:00|10192.9|10190.9|10179.9|10177.9|10211.9|10209.9|10172.9|10170.9|4258
1592496000000|2020-06-18 16:00:00|10179.4|10177.4|10182.4|10180.4|10201.4|10199.4|10165.9|10163.9|734
1592499600000|2020-06-18 17:00:00|10182.9|10180.9|10192.9|10190.9|10196.4|10194.4|10181.9|10179.9|101
1592503200000|2020-06-18 18:00:00|10190.9|10188.9|10164.4|10162.4|10191.4|10189.4|10163.4|10161.4|96
1592506800000|2020-06-18 19:00:00|10164.9|10162.9|10190.3|10184.3|10191.6|10188.4|10158.4|10156.4|175
1592510400000|2020-06-18 20:00:00|10190.6|10184.6|10175.8|10169.8|10192.2|10186.2|10169.6|10163.6|0
1592514000000|2020-06-18 21:00:00|10176|10170|10174.3|10168.3|10177.9|10171.9|10174.3|10168.3|0
1592517600000|2020-06-18 22:00:00|10173.9|10167.9|10195.7|10189.7|10197|10191|10170.1|10164.1|0
1592521200000|2020-06-18 23:00:00|10195.8|10189.8|10218.6|10212.6|10221.7|10215.7|10195.7|10189.7|0
1592524800000|2020-06-19 00:00:00|10219.2|10213.2|10181.5|10175.5|10219.2|10213.2|10159.4|10153.4|0
1592528400000|2020-06-19 01:00:00|10181|10175|10179.6|10173.6|10198.7|10192.7|10155.2|10149.2|0
1592532000000|2020-06-19 02:00:00|10179.5|10173.5|10203.6|10197.6|10203.8|10197.8|10171.8|10165.8|0
1592535600000|2020-06-19 03:00:00|10203.5|10197.5|10200.8|10194.8|10203.8|10197.8|10184.9|10178.9|0
1592539200000|2020-06-19 04:00:00|10200.9|10194.9|10192.2|10186.2|10206.2|10200.2|10189.5|10183.5|0
1592542800000|2020-06-19 05:00:00|10192.1|10186.1|10215.6|10209.6|10215.6|10209.6|10187.1|10181.1|0
1592546400000|2020-06-19 06:00:00|10208.4|10206.4|10321.4|10319.4|10331.4|10329.4|10204.4|10202.4|6708
1592550000000|2020-06-19 07:00:00|10317.9|10315.9|10245|10243|10327.9|10325.9|10214.4|10212.4|14843
1592553600000|2020-06-19 08:00:00|10244.5|10242.5|10249.9|10247.9|10250.4|10248.4|10225.4|10223.4|2330
1592557200000|2020-06-19 09:00:00|10250.4|10248.4|10258.4|10256.4|10273.9|10271.9|10244.9|10242.9|4636
1592560800000|2020-06-19 10:00:00|10257.9|10255.9|10285.9|10283.9|10291.4|10289.4|10249.4|10247.4|1948
1592564400000|2020-06-19 11:00:00|10286.9|10284.9|10289.1|10287.1|10289.9|10287.9|10263.9|10261.9|1696
1592568000000|2020-06-19 12:00:00|10288.6|10286.6|10268.6|10266.6|10294.6|10292.6|10262.6|10260.6|2389
1592571600000|2020-06-19 13:00:00|10268.1|10266.1|10258.6|10256.6|10291.6|10289.6|10251.1|10249.1|2709
1592575200000|2020-06-19 14:00:00|10259.1|10257.1|10250|10248|10283.5|10281.5|10248.5|10246.5|3132
1592578800000|2020-06-19 15:00:00|10251|10249|10233|10231|10281.5|10279.5|10232|10230|11275
1592582400000|2020-06-19 16:00:00|10233.5|10231.5|10211|10209|10235|10233|10171|10169|1402
1592586000000|2020-06-19 17:00:00|10210.5|10208.5|10181.5|10179.5|10213|10211|10181.5|10179.5|334
1592589600000|2020-06-19 18:00:00|10179|10177|10209.5|10207.5|10214.5|10212.5|10176.5|10174.5|188
1592593200000|2020-06-19 19:00:00|10209|10207|10209.2|10203.2|10233|10231|10196|10194|296
1592776800000|2020-06-21 22:00:00|10090.2|10084.2|10130.5|10124.5|10137|10131|10059.5|10053.5|0
1592780400000|2020-06-21 23:00:00|10130.7|10124.7|10133.8|10127.8|10136.6|10130.6|10106.3|10100.3|0
1592784000000|2020-06-22 00:00:00|10134|10128|10169.1|10163.1|10179.6|10173.6|10124|10118|0
1592787600000|2020-06-22 01:00:00|10169.2|10163.2|10198.5|10192.5|10225.4|10219.4|10169.1|10163.1|0
1592791200000|2020-06-22 02:00:00|10198.4|10192.4|10227.8|10221.8|10231|10225|10195.9|10189.9|0
1592794800000|2020-06-22 03:00:00|10227.7|10221.7|10244.3|10238.3|10264.5|10258.5|10219.6|10213.6|0
1592798400000|2020-06-22 04:00:00|10244.4|10238.4|10233.8|10227.8|10260.9|10254.9|10231|10225|0
1592802000000|2020-06-22 05:00:00|10233.7|10227.7|10214.4|10208.4|10237.1|10231.1|10209.8|10203.8|0
1592805600000|2020-06-22 06:00:00|10192.5|10190.5|10195.5|10193.5|10207.5|10205.5|10161.5|10159.5|782
1592809200000|2020-06-22 07:00:00|10196|10194|10248.3|10246.3|10269.5|10267.5|10182|10180|5566
1592812800000|2020-06-22 08:00:00|10247.8|10245.8|10264.3|10262.3|10274.8|10272.8|10232.3|10230.3|2529
1592816400000|2020-06-22 09:00:00|10263.8|10261.8|10267.3|10265.3|10275.8|10273.8|10247.8|10245.8|2856
1592820000000|2020-06-22 10:00:00|10266.8|10264.8|10221.3|10219.3|10268.8|10266.8|10211.3|10209.3|1573
1592823600000|2020-06-22 11:00:00|10220.8|10218.8|10230.8|10228.8|10231.8|10229.8|10208.3|10206.3|1660
1592827200000|2020-06-22 12:00:00|10230.3|10228.3|10223.8|10221.8|10242.8|10240.8|10217.3|10215.3|2441
1592830800000|2020-06-22 13:00:00|10223.3|10221.3|10184.8|10182.8|10229.3|10227.3|10163.3|10161.3|3437
1592834400000|2020-06-22 14:00:00|10185.3|10183.3|10148.7|10146.7|10209.7|10207.7|10148.2|10146.2|3392
1592838000000|2020-06-22 15:00:00|10148.2|10146.2|10184.2|10182.2|10185.7|10183.7|10144.2|10142.2|8540
1592841600000|2020-06-22 16:00:00|10184.7|10182.7|10206.7|10204.7|10215.7|10213.7|10181.2|10179.2|760
1592845200000|2020-06-22 17:00:00|10207.2|10205.2|10201.7|10199.7|10209.7|10207.7|10195.7|10193.7|157
1592848800000|2020-06-22 18:00:00|10201.2|10199.2|10213.7|10211.7|10214.2|10212.2|10181.2|10179.2|86
1592852400000|2020-06-22 19:00:00|10214.2|10212.2|10208.5|10202.5|10216.7|10214.7|10182.7|10180.7|175
1592856000000|2020-06-22 20:00:00|10208.7|10202.7|10219.7|10213.7|10229.7|10223.7|10204.2|10198.2|0
1592859600000|2020-06-22 21:00:00|10220.1|10214.1|10221.1|10215.1|10221.9|10215.9|10219.4|10213.4|0
1592863200000|2020-06-22 22:00:00|10221.8|10215.8|10243.2|10237.2|10245|10239|10214.5|10208.5|0
1592866800000|2020-06-22 23:00:00|10243.1|10237.1|10252.7|10246.7|10260.5|10254.5|10240.6|10234.6|0
1592870400000|2020-06-23 00:00:00|10252.6|10246.6|10246.9|10240.9|10252.7|10246.7|10228.9|10222.9|0
1592874000000|2020-06-23 01:00:00|10246.8|10240.8|10213.4|10207.4|10249.6|10243.6|10091.3|10085.3|0
1592877600000|2020-06-23 02:00:00|10213.5|10207.5|10225.4|10219.4|10259.9|10253.9|10190.6|10184.6|0
1592881200000|2020-06-23 03:00:00|10224.9|10218.9|10227|10221|10245.3|10239.3|10212|10206|0
1592884800000|2020-06-23 04:00:00|10226.9|10220.9|10225.5|10219.5|10247.4|10241.4|10217.2|10211.2|0
1592888400000|2020-06-23 05:00:00|10226|10220|10202.8|10196.8|10239.9|10233.9|10192.6|10186.6|0
1592892000000|2020-06-23 06:00:00|10203.2|10201.2|10226.2|10224.2|10226.7|10224.7|10187.2|10185.2|501
1592895600000|2020-06-23 07:00:00|10223.7|10221.7|10214.4|10212.4|10227.7|10225.7|10180.9|10178.9|6913
1592899200000|2020-06-23 08:00:00|10213.9|10211.9|10206.4|10204.4|10222.9|10220.9|10202.9|10200.9|3463
1592902800000|2020-06-23 09:00:00|10205.9|10203.9|10233.4|10231.4|10242.9|10240.9|10203.9|10201.9|1897
1592906400000|2020-06-23 10:00:00|10233.9|10231.9|10251.4|10249.4|10251.4|10249.4|10229.4|10227.4|1710
1592910000000|2020-06-23 11:00:00|10251.9|10249.9|10254.3|10252.3|10255.8|10253.8|10228.4|10226.4|1790
1592913600000|2020-06-23 12:00:00|10255.3|10253.3|10240.3|10238.3|10268.3|10266.3|10230.3|10228.3|1991
1592917200000|2020-06-23 13:00:00|10240.8|10238.8|10224.3|10222.3|10245.3|10243.3|10215.3|10213.3|2923
1592920800000|2020-06-23 14:00:00|10224.8|10222.8|10203.2|10201.2|10235.7|10233.7|10192.2|10190.2|4400
1592924400000|2020-06-23 15:00:00|10203.7|10201.7|10241.7|10239.7|10252.7|10250.7|10198.2|10196.2|8719
1592928000000|2020-06-23 16:00:00|10242.7|10240.7|10230.2|10228.2|10245.7|10243.7|10224.2|10222.2|1064
1592931600000|2020-06-23 17:00:00|10231.2|10229.2|10237.7|10235.7|10245.2|10243.2|10221.2|10219.2|424
1592935200000|2020-06-23 18:00:00|10238.2|10236.2|10219.7|10217.7|10238.2|10236.2|10215.7|10213.7|110
1592938800000|2020-06-23 19:00:00|10220.2|10218.2|10190.9|10184.9|10222.2|10220.2|10187.7|10184.7|282
1592942400000|2020-06-23 20:00:00|10191.9|10185.9|10174.7|10168.7|10205.1|10199.1|10171.3|10165.3|0
1592946000000|2020-06-23 21:00:00|10174.6|10168.6|10182.3|10176.3|10184.8|10178.8|10172|10166|0
1592949600000|2020-06-23 22:00:00|10182.5|10176.5|10169.5|10163.5|10194.6|10188.6|10166.8|10160.8|0
1592953200000|2020-06-23 23:00:00|10169.4|10163.4|10175.2|10169.2|10188.1|10182.1|10164.8|10158.8|0
1592956800000|2020-06-24 00:00:00|10175.3|10169.3|10218|10212|10226.1|10220.1|10173.2|10167.2|0
1592960400000|2020-06-24 01:00:00|10218.1|10212.1|10191.3|10185.3|10230.6|10224.6|10187.5|10181.5|0
1592964000000|2020-06-24 02:00:00|10191.2|10185.2|10194.3|10188.3|10209.7|10203.7|10173|10167|0
1592967600000|2020-06-24 03:00:00|10194.2|10188.2|10202.6|10196.6|10218|10212|10187|10181|0
1592971200000|2020-06-24 04:00:00|10203.9|10197.9|10220.8|10214.8|10236.6|10230.6|10199.9|10193.9|0
1592974800000|2020-06-24 05:00:00|10220.7|10214.7|10204.9|10198.9|10230.8|10224.8|10204.9|10198.9|0
1592978400000|2020-06-24 06:00:00|10195.2|10193.2|10207.2|10205.2|10218.7|10216.7|10190.7|10188.7|312
1592982000000|2020-06-24 07:00:00|10205.7|10203.7|10151.7|10149.7|10219.2|10217.2|10137.2|10135.2|5874
1592985600000|2020-06-24 08:00:00|10152.7|10150.7|10145.3|10143.3|10164.2|10162.2|10116.7|10114.7|3664
1592989200000|2020-06-24 09:00:00|10144.8|10142.8|10124.3|10122.3|10154.8|10152.8|10094.8|10092.8|3099
1592992800000|2020-06-24 10:00:00|10123.8|10121.8|10109.3|10107.3|10128.8|10126.8|10102.8|10100.8|1682
1592996400000|2020-06-24 11:00:00|10109.8|10107.8|10123.4|10121.4|10127.9|10125.9|10104.3|10102.3|1139
1593000000000|2020-06-24 12:00:00|10122.9|10120.9|10145.4|10143.4|10146.4|10144.4|10107.9|10105.9|1832
1593003600000|2020-06-24 13:00:00|10144.9|10142.9|10108|10106|10164.4|10162.4|10107|10105|4028
1593007200000|2020-06-24 14:00:00|10108.5|10106.5|10069.4|10067.4|10114.9|10112.9|10061.9|10059.9|5730
1593010800000|2020-06-24 15:00:00|10068.9|10066.9|9991.9|9989.9|10076.4|10074.4|9972.9|9970.9|12319
1593014400000|2020-06-24 16:00:00|9991.4|9989.4|10021.9|10019.9|10021.9|10019.9|9979.4|9977.4|3535
1593018000000|2020-06-24 17:00:00|10020.9|10018.9|10000.9|9998.9|10029.4|10027.4|9987.9|9985.9|325
1593021600000|2020-06-24 18:00:00|10001.4|9999.4|9993.9|9991.9|10015.4|10013.4|9981.9|9979.9|158
1593025200000|2020-06-24 19:00:00|9994.9|9992.9|10004.2|9998.2|10034.4|10032.4|9994.9|9992.9|256
1593028800000|2020-06-24 20:00:00|10004.5|9998.5|10035.8|10029.8|10037|10031|10004.5|9998.5|3
1593032400000|2020-06-24 21:00:00|10035.4|10029.4|10031.4|10025.4|10036|10030|10031.4|10025.4|0
1593036000000|2020-06-24 22:00:00|10030.2|10024.2|10015.6|10009.6|10041.3|10035.3|10011.4|10005.4|0
1593039600000|2020-06-24 23:00:00|10015.9|10009.9|9998.6|9992.6|10017.1|10011.1|9998|9992|0
1593043200000|2020-06-25 00:00:00|9998|9992|10053.1|10047.1|10061.1|10055.1|9990.3|9984.3|0
1593046800000|2020-06-25 01:00:00|10053|10047|9970.5|9964.5|10066.2|10060.2|9965.5|9959.5|0
1593050400000|2020-06-25 02:00:00|9970.6|9964.6|9981.7|9975.7|9984.5|9978.5|9944.6|9938.6|0
1593054000000|2020-06-25 03:00:00|9981.8|9975.8|9994.2|9988.2|9997.1|9991.1|9959.7|9953.7|0
1593057600000|2020-06-25 04:00:00|9994.4|9988.4|9976.4|9970.4|10000|9994|9960.4|9954.4|0
1593061200000|2020-06-25 05:00:00|9976.3|9970.3|10002.2|9996.2|10007.4|10001.4|9968.5|9962.5|0
1593064800000|2020-06-25 06:00:00|10016.4|10014.4|9968.9|9966.9|10024.4|10022.4|9960.4|9958.4|780
1593068400000|2020-06-25 07:00:00|9967.9|9965.9|9979|9977|10002.4|10000.4|9924.4|9922.4|7412
1593072000000|2020-06-25 08:00:00|9980.5|9978.5|10042|10040|10066.5|10064.5|9972.5|9970.5|5318
1593075600000|2020-06-25 09:00:00|10041.5|10039.5|10021.5|10019.5|10047.5|10045.5|10000|9998|2304
1593079200000|2020-06-25 10:00:00|10022|10020|10050|10048|10050|10048|10011.5|10009.5|1660
1593082800000|2020-06-25 11:00:00|10049.5|10047.5|10019.4|10017.4|10052|10050|10004.9|10002.9|1817
1593086400000|2020-06-25 12:00:00|10020.9|10018.9|10009.4|10007.4|10046.4|10044.4|10008.4|10006.4|1799
1593090000000|2020-06-25 13:00:00|10008.9|10006.9|10015.9|10013.9|10048.9|10046.9|9991.4|9989.4|3205
1593093600000|2020-06-25 14:00:00|10013.4|10011.4|10059.9|10057.9|10065.4|10063.4|10011.9|10009.9|4095
1593097200000|2020-06-25 15:00:00|10058.9|10056.9|10090.4|10088.4|10095.4|10093.4|10046.4|10044.4|7140
1593100800000|2020-06-25 16:00:00|10089.9|10087.9|10116.4|10114.4|10119.4|10117.4|10089.9|10087.9|1176
1593104400000|2020-06-25 17:00:00|10117.9|10115.9|10109.4|10107.4|10119.4|10117.4|10101.9|10099.9|189
1593108000000|2020-06-25 18:00:00|10109.9|10107.9|10104.4|10102.4|10110.9|10108.9|10088.4|10086.4|122
1593111600000|2020-06-25 19:00:00|10103.9|10101.9|10163.7|10157.7|10171.7|10165.7|10100.4|10098.4|312
1593115200000|2020-06-25 20:00:00|10163.8|10157.8|10162.4|10156.4|10177.4|10171.4|10138.6|10132.6|0
1593118800000|2020-06-25 21:00:00|10161.8|10155.8|10158.9|10152.9|10162.2|10156.2|10158|10152|0
1593122400000|2020-06-25 22:00:00|10158.2|10152.2|10160.9|10154.9|10162.9|10156.9|10148.5|10142.5|0
1593126000000|2020-06-25 23:00:00|10160.8|10154.8|10160.2|10154.2|10177.9|10171.9|10154.2|10148.2|0
1593129600000|2020-06-26 00:00:00|10160.1|10154.1|10164.8|10158.8|10164.8|10158.8|10130.4|10124.4|0
1593133200000|2020-06-26 01:00:00|10164.7|10158.7|10169.9|10163.9|10172.8|10166.8|10151.5|10145.5|0
1593136800000|2020-06-26 02:00:00|10171|10165|10146.2|10140.2|10172.6|10166.6|10141|10135|0
1593140400000|2020-06-26 03:00:00|10146.3|10140.3|10159.5|10153.5|10162.3|10156.3|10138.4|10132.4|0
1593144000000|2020-06-26 04:00:00|10159.7|10153.7|10187.1|10181.1|10198.2|10192.2|10159.7|10153.7|0
1593147600000|2020-06-26 05:00:00|10187.2|10181.2|10165.3|10159.3|10195.4|10189.4|10160.3|10154.3|0
1593151200000|2020-06-26 06:00:00|10166.9|10164.9|10145.4|10143.4|10166.9|10164.9|10143.9|10141.9|571
1593154800000|2020-06-26 07:00:00|10144.4|10142.4|10107.1|10105.1|10173.9|10171.9|10101.4|10099.4|5407
1593158400000|2020-06-26 08:00:00|10107.6|10105.6|10133.1|10131.1|10139.1|10137.1|10081.6|10079.6|2688
1593162000000|2020-06-26 09:00:00|10133.6|10131.6|10152.6|10150.6|10154.6|10152.6|10123.1|10121.1|2380
1593165600000|2020-06-26 10:00:00|10152.1|10150.1|10167.6|10165.6|10169.1|10167.1|10148.6|10146.6|1663
1593169200000|2020-06-26 11:00:00|10168.1|10166.1|10150.3|10148.3|10173.6|10171.6|10141.8|10139.8|1580
1593172800000|2020-06-26 12:00:00|10150.8|10148.8|10134.8|10132.8|10153.8|10151.8|10129.3|10127.3|1706
1593176400000|2020-06-26 13:00:00|10135.3|10133.3|10125.8|10123.8|10142.3|10140.3|10100.3|10098.3|2858
1593180000000|2020-06-26 14:00:00|10125.3|10123.3|10029.9|10027.9|10125.3|10123.3|10016.9|10014.9|6075
1593183600000|2020-06-26 15:00:00|10031.4|10029.4|10055.4|10053.4|10063.9|10061.9|10028.9|10026.9|8192
1593187200000|2020-06-26 16:00:00|10055.9|10053.9|10035.9|10033.9|10056.4|10054.4|10021.4|10019.4|570
1593190800000|2020-06-26 17:00:00|10035.4|10033.4|10036.9|10034.9|10049.9|10047.9|10031.9|10029.9|165
1593194400000|2020-06-26 18:00:00|10035.4|10033.4|10005.9|10003.9|10039.9|10037.9|9995.4|9993.4|294
1593198000000|2020-06-26 19:00:00|10006.4|10004.4|10007|10001|10024.9|10022.9|9986.4|9984.4|165
1593381600000|2020-06-28 22:00:00|9978.6|9972.6|10002.3|9996.3|10011|10005|9973.3|9967.3|0
1593385200000|2020-06-28 23:00:00|10002.4|9996.4|10011.7|10005.7|10022.5|10016.5|9986.8|9980.8|0
1593388800000|2020-06-29 00:00:00|10012.1|10006.1|10016.8|10010.8|10018.7|10012.7|9983.1|9977.1|0
1593392400000|2020-06-29 01:00:00|10016.2|10010.2|10049.5|10043.5|10058.3|10052.3|10014.2|10008.2|0
1593396000000|2020-06-29 02:00:00|10048.3|10042.3|10022|10016|10059.2|10053.2|10016|10010|0
1593399600000|2020-06-29 03:00:00|10022.1|10016.1|10000.4|9994.4|10027.5|10021.5|9992.3|9986.3|0
1593403200000|2020-06-29 04:00:00|10000.5|9994.5|9975.8|9969.8|10016.5|10010.5|9971.6|9965.6|0
1593406800000|2020-06-29 05:00:00|9975.7|9969.7|9965.4|9959.4|10012.6|10006.6|9962.6|9956.6|0
1593410400000|2020-06-29 06:00:00|9973.4|9971.4|9994.9|9992.9|10013.4|10011.4|9964.4|9962.4|866
1593414000000|2020-06-29 07:00:00|9995.4|9993.4|10046.6|10044.6|10084.4|10082.4|9988.4|9986.4|4509
1593417600000|2020-06-29 08:00:00|10046.1|10044.1|10047.6|10045.6|10054.1|10052.1|10009.6|10007.6|1760
1593421200000|2020-06-29 09:00:00|10047.1|10045.1|10065.6|10063.6|10071.1|10069.1|10036.1|10034.1|1705
1593424800000|2020-06-29 10:00:00|10065.1|10063.1|10065.1|10063.1|10071.6|10069.6|10034.6|10032.6|1938
1593428400000|2020-06-29 11:00:00|10066.6|10064.6|10062.7|10060.7|10070.7|10068.7|10049.1|10047.1|1138
1593432000000|2020-06-29 12:00:00|10063.2|10061.2|10043.2|10041.2|10066.2|10064.2|10034.2|10032.2|1509
1593435600000|2020-06-29 13:00:00|10043.7|10041.7|10021.7|10019.7|10056.2|10054.2|10002.7|10000.7|3150
1593439200000|2020-06-29 14:00:00|10022.2|10020.2|10065.9|10063.9|10081.9|10079.9|10009.7|10007.7|6602
1593442800000|2020-06-29 15:00:00|10066.4|10064.4|10058.9|10056.9|10077.9|10075.9|10052.9|10050.9|5758
1593446400000|2020-06-29 16:00:00|10058.4|10056.4|10072.4|10070.4|10082.4|10080.4|10055.4|10053.4|424
1593450000000|2020-06-29 17:00:00|10072.9|10070.9|10074.9|10072.9|10080.4|10078.4|10067.4|10065.4|78
1593453600000|2020-06-29 18:00:00|10075.4|10073.4|10053.4|10051.4|10078.9|10076.9|10047.9|10045.9|98
1593457200000|2020-06-29 19:00:00|10053.9|10051.9|10078.5|10072.5|10078.7|10073.9|10047.4|10045.4|252
1593460800000|2020-06-29 20:00:00|10078.7|10072.7|10087.5|10081.5|10097.3|10091.3|10078|10072|0
1593464400000|2020-06-29 21:00:00|10087.3|10081.3|10090.6|10084.6|10093.1|10087.1|10083.6|10077.6|0
1593468000000|2020-06-29 22:00:00|10090.5|10084.5|10114|10108|10124.5|10118.5|10085.7|10079.7|0
1593471600000|2020-06-29 23:00:00|10114.1|10108.1|10110.8|10104.8|10123.7|10117.7|10107.1|10101.1|0
1593475200000|2020-06-30 00:00:00|10110.7|10104.7|10084.4|10078.4|10110.7|10104.7|10079.2|10073.2|0
1593478800000|2020-06-30 01:00:00|10084.3|10078.3|10097.6|10091.6|10112.7|10106.7|10082.4|10076.4|0
1593482400000|2020-06-30 02:00:00|10097.7|10091.7|10095.1|10089.1|10108.3|10102.3|10093.1|10087.1|0
1593486000000|2020-06-30 03:00:00|10095.3|10089.3|10099.1|10093.1|10106.3|10100.3|10091.7|10085.7|0
1593489600000|2020-06-30 04:00:00|10099.3|10093.3|10093.8|10087.8|10108.1|10102.1|10086.2|10080.2|0
1593493200000|2020-06-30 05:00:00|10093.7|10087.7|10069.1|10063.1|10111.6|10105.6|10064.1|10058.1|0
1593496800000|2020-06-30 06:00:00|10064.9|10062.9|10062.4|10060.4|10074.9|10072.9|10043.9|10041.9|527
1593500400000|2020-06-30 07:00:00|10058.9|10056.9|10057.4|10055.4|10090.4|10088.4|10029.4|10027.4|3316
1593504000000|2020-06-30 08:00:00|10057.9|10055.9|10025.5|10023.5|10061.9|10059.9|10011|10009|1680
1593507600000|2020-06-30 09:00:00|10026|10024|10055.5|10053.5|10057.5|10055.5|10023|10021|1405
1593511200000|2020-06-30 10:00:00|10056|10054|10051.5|10049.5|10066|10064|10047|10045|1040
1593514800000|2020-06-30 11:00:00|10051|10049|10040.2|10038.2|10072|10070|10039.7|10037.7|1381
1593518400000|2020-06-30 12:00:00|10039.7|10037.7|10019.2|10017.2|10045.7|10043.7|10003.7|10001.7|1666
1593522000000|2020-06-30 13:00:00|10019.7|10017.7|10006.2|10004.2|10032.7|10030.7|10005.7|10003.7|2371
1593525600000|2020-06-30 14:00:00|10005.7|10003.7|10016.5|10014.5|10041.5|10039.5|10001.2|9999.2|3342
1593529200000|2020-06-30 15:00:00|10017|10015|10045|10043|10056|10054|10013|10011|7046
1593532800000|2020-06-30 16:00:00|10044.5|10042.5|10012|10010|10060|10058|10010.5|10008.5|1005
1593536400000|2020-06-30 17:00:00|10011.5|10009.5|10015.5|10013.5|10018.5|10016.5|10008|10006|314
1593540000000|2020-06-30 18:00:00|10015|10013|10036.5|10034.5|10037.5|10035.5|10009|10007|345
1593543600000|2020-06-30 19:00:00|10035.5|10033.5|10050.3|10044.3|10077.5|10075.5|10024.5|10022.5|699
1593547200000|2020-06-30 20:00:00|10040|10034|10036.8|10030.8|10047|10041|10026.6|10020.6|5
1593550800000|2020-06-30 21:00:00|10036.2|10030.2|10036|10030|10037.2|10031.2|10032.3|10026.3|0
1593554400000|2020-06-30 22:00:00|10036.1|10030.1|10036.3|10030.3|10053.9|10047.9|10034.6|10028.6|0
1593558000000|2020-06-30 23:00:00|10036.4|10030.4|10035.6|10029.6|10048.6|10042.6|10031.1|10025.1|0
1593561600000|2020-07-01 00:00:00|10035.5|10029.5|10061.7|10055.7|10064.7|10058.7|10028.6|10022.6|0
1593565200000|2020-07-01 01:00:00|10061.8|10055.8|10066.9|10060.9|10077.2|10071.2|10053.6|10047.6|0
1593568800000|2020-07-01 02:00:00|10067|10061|10049.2|10043.2|10072.1|10066.1|10041.2|10035.2|0
1593572400000|2020-07-01 03:00:00|10049.1|10043.1|10061.3|10055.3|10067.1|10061.1|10046.5|10040.5|0
1593576000000|2020-07-01 04:00:00|10062|10056|10042.2|10036.2|10064.4|10058.4|10042|10036|0
1593579600000|2020-07-01 05:00:00|10042.1|10036.1|10029.2|10023.2|10047.3|10041.3|10020.9|10014.9|0
1593583200000|2020-07-01 06:00:00|10020.5|10018.5|10026.5|10024.5|10042|10040|10005|10003|637
1593586800000|2020-07-01 07:00:00|10028.5|10022.5|10044.7|10038.7|10046.3|10040.3|10028.5|10022.5|0
1593590400000|2020-07-01 08:00:00|10043.4|10037.4|10048.5|10042.5|10053.8|10047.8|10033.5|10027.5|1
1593594000000|2020-07-01 09:00:00|10049.2|10043.2|10076.5|10074.5|10092|10090|10049.2|10043.2|3310
1593597600000|2020-07-01 10:00:00|10075.5|10073.5|10009.5|10007.5|10078.5|10076.5|9996|9994|4234
1593601200000|2020-07-01 11:00:00|10009|10007|10027.2|10025.2|10027.7|10025.7|9988.5|9986.5|2756
1593604800000|2020-07-01 12:00:00|10025.7|10023.7|10117.2|10115.2|10118.2|10116.2|10013.7|10011.7|4519
1593608400000|2020-07-01 13:00:00|10117.7|10115.7|10101.7|10099.7|10134.2|10132.2|10081.2|10079.2|5106
1593612000000|2020-07-01 14:00:00|10109.7|10107.7|10115.2|10113.2|10147.7|10145.7|10092.2|10090.2|4707
1593615600000|2020-07-01 15:00:00|10115.7|10113.7|10129.3|10127.3|10130.8|10128.8|10085.3|10083.3|5485
1593619200000|2020-07-01 16:00:00|10129.8|10127.8|10122.8|10120.8|10144.3|10142.3|10117.8|10115.8|823
1593622800000|2020-07-01 17:00:00|10123.3|10121.3|10117.3|10115.3|10125.8|10123.8|10109.8|10107.8|183
1593626400000|2020-07-01 18:00:00|10117.8|10115.8|10121.8|10119.8|10127.3|10125.3|10111.8|10109.8|68
1593630000000|2020-07-01 19:00:00|10122.3|10120.3|10134|10128|10148.8|10146.8|10118.8|10116.8|325
1593633600000|2020-07-01 20:00:00|10135.1|10129.1|10124.8|10118.8|10136.8|10130.8|10123.1|10117.1|0
1593637200000|2020-07-01 21:00:00|10124.4|10118.4|10122.4|10116.4|10125.5|10119.5|10119.9|10113.9|0
1593640800000|2020-07-01 22:00:00|10122.7|10116.7|10134.5|10128.5|10135.7|10129.7|10117.5|10111.5|0
1593644400000|2020-07-01 23:00:00|10134.7|10128.7|10126.7|10120.7|10137.7|10131.7|10121.5|10115.5|0
1593648000000|2020-07-02 00:00:00|10126.3|10120.3|10102.6|10096.6|10133.2|10127.2|10091.1|10085.1|0
1593651600000|2020-07-02 01:00:00|10103.2|10097.2|10140.6|10134.6|10150.9|10144.9|10086.5|10080.5|0
1593655200000|2020-07-02 02:00:00|10140.7|10134.7|10174.2|10168.2|10175.4|10169.4|10140.4|10134.4|0
1593658800000|2020-07-02 03:00:00|10175.3|10169.3|10159.5|10153.5|10179.4|10173.4|10153.1|10147.1|0
1593662400000|2020-07-02 04:00:00|10160|10154|10155.4|10149.4|10171|10165|10152.8|10146.8|0
1593666000000|2020-07-02 05:00:00|10155.5|10149.5|10143.7|10137.7|10168.2|10162.2|10139|10133|0
1593669600000|2020-07-02 06:00:00|10145.3|10143.3|10166.3|10164.3|10175.3|10173.3|10137.3|10135.3|686
1593673200000|2020-07-02 07:00:00|10166.8|10164.8|10151.4|10149.4|10174.3|10172.3|10138.3|10136.3|3392
1593676800000|2020-07-02 08:00:00|10151.9|10149.9|10132.9|10130.9|10155.4|10153.4|10123.4|10121.4|1782
1593680400000|2020-07-02 09:00:00|10132.4|10130.4|10126.4|10124.4|10137.9|10135.9|10112.9|10110.9|1673
1593684000000|2020-07-02 10:00:00|10126.9|10124.9|10130.4|10128.4|10130.4|10128.4|10111.4|10109.4|1366
1593687600000|2020-07-02 11:00:00|10130.9|10128.9|10131.9|10129.9|10143.4|10141.4|10126.9|10124.9|1161
1593691200000|2020-07-02 12:00:00|10131.4|10129.4|10179.4|10177.4|10181.9|10179.9|10124.4|10122.4|3006
1593694800000|2020-07-02 13:00:00|10179.9|10177.9|10167.9|10165.9|10185.4|10183.4|10154.4|10152.4|2740
1593698400000|2020-07-02 14:00:00|10167.4|10165.4|10152.5|10150.5|10173.4|10171.4|10130|10128|4310
1593702000000|2020-07-02 15:00:00|10152|10150|10206.5|10204.5|10208|10206|10145|10143|6515
1593705600000|2020-07-02 16:00:00|10206|10204|10191|10189|10207|10205|10185.5|10183.5|655
1593709200000|2020-07-02 17:00:00|10191.5|10189.5|10191.5|10189.5|10200.5|10198.5|10182.5|10180.5|229
1593712800000|2020-07-02 18:00:00|10191|10189|10192.5|10190.5|10202.5|10200.5|10188|10186|61
1593716400000|2020-07-02 19:00:00|10192|10190|10160.6|10154.6|10194.5|10192.5|10151|10149|201
1593720000000|2020-07-02 20:00:00|10166.5|10160.5|10174.9|10168.9|10186.1|10180.1|10164.9|10158.9|1
1593723600000|2020-07-02 21:00:00|10174.8|10168.8|10170.3|10164.3|10174.8|10168.8|10169.9|10163.9|0
1593727200000|2020-07-02 22:00:00|10170.2|10164.2|10184.5|10178.5|10188.5|10182.5|10168.3|10162.3|0
1593730800000|2020-07-02 23:00:00|10184.4|10178.4|10176.2|10170.2|10188.6|10182.6|10173.6|10167.6|0
1593734400000|2020-07-03 00:00:00|10176.1|10170.1|10176.6|10170.6|10180.1|10174.1|10161.4|10155.4|0
1593738000000|2020-07-03 01:00:00|10176.7|10170.7|10175.6|10169.6|10198.5|10192.5|10166.2|10160.2|0
1593741600000|2020-07-03 02:00:00|10175.7|10169.7|10178.9|10172.9|10193.3|10187.3|10173.1|10167.1|0
1593745200000|2020-07-03 03:00:00|10178.8|10172.8|10185.5|10179.5|10193|10187|10174.8|10168.8|0
1593748800000|2020-07-03 04:00:00|10185.6|10179.6|10177.6|10171.6|10185.6|10179.6|10170|10164|0
1593752400000|2020-07-03 05:00:00|10177.5|10171.5|10190.9|10184.9|10195.9|10189.9|10169.6|10163.6|0
1593756000000|2020-07-03 06:00:00|10189|10187|10192|10190|10203.5|10201.5|10185|10183|766
1593759600000|2020-07-03 07:00:00|10191|10189|10193.3|10191.3|10211|10209|10183|10181|2765
1593763200000|2020-07-03 08:00:00|10194.3|10192.3|10183.3|10181.3|10197.3|10195.3|10172.8|10170.8|1123
1593766800000|2020-07-03 09:00:00|10183.8|10181.8|10165.3|10163.3|10193.3|10191.3|10161.3|10159.3|1053
1593770400000|2020-07-03 10:00:00|10164.8|10162.8|10164.8|10162.8|10166.3|10164.3|10145.3|10143.3|1049
1593774000000|2020-07-03 11:00:00|10164.3|10162.3|10139.2|10137.2|10164.8|10162.8|10135.2|10133.2|711
1593777600000|2020-07-03 12:00:00|10138.7|10136.7|10149.2|10147.2|10156.7|10154.7|10136.7|10134.7|685
1593781200000|2020-07-03 13:00:00|10149.7|10147.7|10155.2|10153.2|10159.7|10157.7|10128.7|10126.7|1092
1593784800000|2020-07-03 14:00:00|10154.7|10152.7|10123.9|10121.9|10158.7|10156.7|10115.9|10113.9|1660
1593788400000|2020-07-03 15:00:00|10123.4|10121.4|10135.9|10133.9|10142.9|10140.9|10108.9|10106.9|2955
1593792000000|2020-07-03 16:00:00|10135.4|10133.4|10139.4|10137.4|10143.9|10141.9|10133.4|10131.4|233
1593795600000|2020-07-03 17:00:00|10139.9|10137.9|10131.9|10129.9|10142.9|10140.9|10131.9|10129.9|64
1593799200000|2020-07-03 18:00:00|10131.4|10129.4|10135.4|10133.4|10136.4|10134.4|10130.9|10128.9|25
1593802800000|2020-07-03 19:00:00|10135.9|10133.9|10162.9|10156.9|10165.9|10163.9|10132.9|10130.9|55
1593986400000|2020-07-05 22:00:00|10185.3|10179.3|10199.1|10193.1|10201.9|10195.9|10184.6|10178.6|0
1593990000000|2020-07-05 23:00:00|10199.2|10193.2|10204.9|10198.9|10209.1|10203.1|10191.5|10185.5|0
1593993600000|2020-07-06 00:00:00|10205|10199|10217.6|10211.6|10218.9|10212.9|10185.2|10179.2|0
1593997200000|2020-07-06 01:00:00|10218.1|10212.1|10263.4|10257.4|10280.9|10274.9|10218.1|10212.1|0
1594000800000|2020-07-06 02:00:00|10264.6|10258.6|10271|10265|10275.5|10269.5|10256.7|10250.7|0
1594004400000|2020-07-06 03:00:00|10270.9|10264.9|10282.4|10276.4|10295.3|10289.3|10263.3|10257.3|0
1594008000000|2020-07-06 04:00:00|10283.5|10277.5|10267.3|10261.3|10288|10282|10261.7|10255.7|0
1594011600000|2020-07-06 05:00:00|10268.3|10262.3|10262.7|10256.7|10279.8|10273.8|10255.7|10249.7|0
1594015200000|2020-07-06 06:00:00|10242.4|10240.4|10230.4|10228.4|10254.9|10252.9|10222.4|10220.4|1008
1594018800000|2020-07-06 07:00:00|10230.9|10228.9|10228.9|10226.9|10270.9|10268.9|10226.9|10224.9|4983
1594022400000|2020-07-06 08:00:00|10229.4|10227.4|10214.4|10212.4|10246.9|10244.9|10207.9|10205.9|1460
1594026000000|2020-07-06 09:00:00|10214.9|10212.9|10225.9|10223.9|10233.4|10231.4|10196.4|10194.4|1378
1594029600000|2020-07-06 10:00:00|10226.4|10224.4|10238.4|10236.4|10246.4|10244.4|10223.9|10221.9|823
1594033200000|2020-07-06 11:00:00|10238.9|10236.9|10221.8|10219.8|10238.9|10236.9|10212.9|10210.9|932
1594036800000|2020-07-06 12:00:00|10222.3|10220.3|10216.8|10214.8|10237.3|10235.3|10204.3|10202.3|1278
1594040400000|2020-07-06 13:00:00|10217.3|10215.3|10213.8|10211.8|10233.3|10231.3|10199.3|10197.3|2509
1594044000000|2020-07-06 14:00:00|10227.8|10225.8|10239|10237|10241.5|10239.5|10200|10198|3425
1594047600000|2020-07-06 15:00:00|10238.5|10236.5|10248|10246|10264.5|10262.5|10232.5|10230.5|5075
1594051200000|2020-07-06 16:00:00|10248.5|10246.5|10255.5|10253.5|10257|10255|10240|10238|617
1594054800000|2020-07-06 17:00:00|10256|10254|10257.5|10255.5|10262|10260|10248|10246|210
1594058400000|2020-07-06 18:00:00|10257|10255|10243|10241|10257|10255|10238.5|10236.5|71
1594062000000|2020-07-06 19:00:00|10242|10240|10260.4|10254.4|10267.3|10261.3|10232.5|10230.5|190
1594065600000|2020-07-06 20:00:00|10260.3|10254.3|10256.6|10250.6|10270.1|10264.1|10251.9|10245.9|0
1594069200000|2020-07-06 21:00:00|10256.8|10250.8|10257.4|10251.4|10258.2|10252.2|10255.5|10249.5|0
1594072800000|2020-07-06 22:00:00|10258|10252|10265.4|10259.4|10269.3|10263.3|10252.7|10246.7|0
1594076400000|2020-07-06 23:00:00|10265.6|10259.6|10279.4|10273.4|10285.3|10279.3|10265.4|10259.4|0
1594080000000|2020-07-07 00:00:00|10279.3|10273.3|10288.4|10282.4|10304|10298|10270.4|10264.4|0
1594083600000|2020-07-07 01:00:00|10288.3|10282.3|10221.5|10215.5|10293.5|10287.5|10221.3|10215.3|0
1594087200000|2020-07-07 02:00:00|10221.4|10215.4|10222.6|10216.6|10233.1|10227.1|10209.5|10203.5|0
1594090800000|2020-07-07 03:00:00|10222.7|10216.7|10237.6|10231.6|10242.9|10236.9|10222.7|10216.7|0
1594094400000|2020-07-07 04:00:00|10237.5|10231.5|10240|10234|10241.6|10235.6|10219.7|10213.7|0
1594098000000|2020-07-07 05:00:00|10239|10233|10212.8|10206.8|10250.2|10244.2|10207.6|10201.6|0
1594101600000|2020-07-07 06:00:00|10221|10219|10228.5|10226.5|10231|10229|10196.5|10194.5|500
1594105200000|2020-07-07 07:00:00|10229|10227|10225|10223|10236.5|10234.5|10192.5|10190.5|3211
1594108800000|2020-07-07 08:00:00|10224.5|10222.5|10175|10173|10225|10223|10171.5|10169.5|2478
1594112400000|2020-07-07 09:00:00|10174|10172|10176|10174|10192|10190|10167.5|10165.5|1385
1594116000000|2020-07-07 10:00:00|10176.5|10174.5|10177|10175|10187.5|10185.5|10157.5|10155.5|1482
1594119600000|2020-07-07 11:00:00|10177.5|10175.5|10176.9|10174.9|10184.5|10182.5|10157.5|10155.5|1587
1594123200000|2020-07-07 12:00:00|10177.4|10175.4|10181.4|10179.4|10186.9|10184.9|10164.9|10162.9|837
1594126800000|2020-07-07 13:00:00|10181.9|10179.9|10199.4|10197.4|10204.9|10202.9|10180.9|10178.9|1681
1594130400000|2020-07-07 14:00:00|10199.9|10197.9|10189.6|10187.6|10231.1|10229.1|10173.6|10171.6|2934
1594134000000|2020-07-07 15:00:00|10190.1|10188.1|10212.6|10210.6|10214.6|10212.6|10184.1|10182.1|4274
1594137600000|2020-07-07 16:00:00|10213.1|10211.1|10188.6|10186.6|10214.6|10212.6|10183.6|10181.6|467
1594141200000|2020-07-07 17:00:00|10188.1|10186.1|10195.1|10193.1|10200.1|10198.1|10180.1|10178.1|91
1594144800000|2020-07-07 18:00:00|10195.6|10193.6|10186.6|10184.6|10197.1|10195.1|10176.6|10174.6|73
1594148400000|2020-07-07 19:00:00|10186.1|10184.1|10154.7|10148.7|10186.1|10184.1|10147.1|10145.1|252
1594152000000|2020-07-07 20:00:00|10154.6|10148.6|10155.5|10149.5|10166.6|10160.6|10152.5|10146.5|1
1594155600000|2020-07-07 21:00:00|10155.7|10149.7|10155.4|10149.4|10156.9|10150.9|10153.6|10147.6|0
1594159200000|2020-07-07 22:00:00|10155.3|10149.3|10162.4|10156.4|10174.8|10168.8|10153.3|10147.3|0
1594162800000|2020-07-07 23:00:00|10162.9|10156.9|10175|10169|10178.2|10172.2|10162.4|10156.4|0
1594166400000|2020-07-08 00:00:00|10174.9|10168.9|10174.5|10168.5|10197|10191|10162.2|10156.2|0
1594170000000|2020-07-08 01:00:00|10174.6|10168.6|10168.5|10162.5|10209.4|10203.4|10168.5|10162.5|0
1594173600000|2020-07-08 02:00:00|10168.6|10162.6|10195.9|10189.9|10196|10190|10160.4|10154.4|0
1594177200000|2020-07-08 03:00:00|10195.8|10189.8|10187.3|10181.3|10200.9|10194.9|10184.7|10178.7|0
1594180800000|2020-07-08 04:00:00|10186.2|10180.2|10156|10150|10187.4|10181.4|10146.3|10140.3|0
1594184400000|2020-07-08 05:00:00|10155|10149|10144|10138|10171.8|10165.8|10138.6|10132.6|0
1594188000000|2020-07-08 06:00:00|10151.1|10149.1|10143.6|10141.6|10158.1|10156.1|10124.1|10122.1|485
1594191600000|2020-07-08 07:00:00|10144.6|10142.6|10186.5|10184.5|10207|10205|10140.6|10138.6|3826
1594195200000|2020-07-08 08:00:00|10186|10184|10203|10201|10227.5|10225.5|10174.5|10172.5|1956
1594198800000|2020-07-08 09:00:00|10203.5|10201.5|10171.5|10169.5|10206|10204|10145.5|10143.5|2323
1594202400000|2020-07-08 10:00:00|10171|10169|10204|10202|10204|10202|10153|10151|1012
1594206000000|2020-07-08 11:00:00|10205.5|10203.5|10192.1|10190.1|10208.5|10206.5|10174.5|10172.5|1240
1594209600000|2020-07-08 12:00:00|10192.6|10190.6|10183.6|10181.6|10194.6|10192.6|10169.1|10167.1|904
1594213200000|2020-07-08 13:00:00|10184.1|10182.1|10196.6|10194.6|10198.6|10196.6|10147.1|10145.1|2171
1594216800000|2020-07-08 14:00:00|10196.1|10194.1|10180.4|10178.4|10206.1|10204.1|10173.4|10171.4|1843
1594220400000|2020-07-08 15:00:00|10180.9|10178.9|10183.9|10181.9|10189.9|10187.9|10141.9|10139.9|7432
1594224000000|2020-07-08 16:00:00|10184.4|10182.4|10187.4|10185.4|10194.4|10192.4|10175.4|10173.4|469
1594227600000|2020-07-08 17:00:00|10186.9|10184.9|10167.4|10165.4|10186.9|10184.9|10166.4|10164.4|111
1594231200000|2020-07-08 18:00:00|10167.9|10165.9|10174.9|10172.9|10177.9|10175.9|10166.4|10164.4|90
1594234800000|2020-07-08 19:00:00|10175.9|10173.9|10223.3|10217.3|10224.6|10220.4|10175.9|10173.9|212
1594238400000|2020-07-08 20:00:00|10224.3|10218.3|10236.4|10230.4|10239.2|10233.2|10220|10214|0
1594242000000|2020-07-08 21:00:00|10236|10230|10235.8|10229.8|10237.6|10231.6|10234.5|10228.5|0
1594245600000|2020-07-08 22:00:00|10236.6|10230.6|10239.2|10233.2|10245.6|10239.6|10235.3|10229.3|0
1594249200000|2020-07-08 23:00:00|10239.1|10233.1|10241.9|10235.9|10247.5|10241.5|10236|10230|0
1594252800000|2020-07-09 00:00:00|10242|10236|10236|10230|10248.8|10242.8|10222.8|10216.8|0
1594256400000|2020-07-09 01:00:00|10236.1|10230.1|10222.6|10216.6|10236.2|10230.2|10215.2|10209.2|0
1594260000000|2020-07-09 02:00:00|10222.5|10216.5|10229.8|10223.8|10235.1|10229.1|10217|10211|0
1594263600000|2020-07-09 03:00:00|10229.7|10223.7|10252.4|10246.4|10255|10249|10224.1|10218.1|0
1594267200000|2020-07-09 04:00:00|10253.5|10247.5|10246.6|10240.6|10267.6|10261.6|10243.8|10237.8|0
1594270800000|2020-07-09 05:00:00|10246.5|10240.5|10229.7|10223.7|10246.6|10240.6|10222.6|10216.6|0
1594274400000|2020-07-09 06:00:00|10229.2|10223.2|10214.4|10212.4|10237.3|10231.3|10198.4|10196.4|598
1594278000000|2020-07-09 07:00:00|10212.4|10210.4|10202|10200|10228.4|10226.4|10188|10186|3303
1594281600000|2020-07-09 08:00:00|10202.5|10200.5|10220|10218|10220.5|10218.5|10197.5|10195.5|1342
1594285200000|2020-07-09 09:00:00|10220.5|10218.5|10221.5|10219.5|10228.5|10226.5|10207|10205|1427
1594288800000|2020-07-09 10:00:00|10221|10219|10224|10222|10225|10223|10209.5|10207.5|877
1594292400000|2020-07-09 11:00:00|10225|10223|10234.7|10232.7|10247.5|10245.5|10216.5|10214.5|1619
1594296000000|2020-07-09 12:00:00|10235.2|10233.2|10265.7|10263.7|10267.7|10265.7|10235.2|10233.2|1671
1594299600000|2020-07-09 13:00:00|10264.7|10262.7|10245.7|10243.7|10266.7|10264.7|10235.7|10233.7|2053
1594303200000|2020-07-09 14:00:00|10247.7|10245.7|10149.2|10147.2|10254.7|10252.7|10147.7|10145.7|4734
1594306800000|2020-07-09 15:00:00|10149.7|10147.7|10137.2|10135.2|10151.7|10149.7|10115.7|10113.7|7217
1594310400000|2020-07-09 16:00:00|10137.7|10135.7|10157.2|10155.2|10167.2|10165.2|10136.7|10134.7|634
1594314000000|2020-07-09 17:00:00|10156.7|10154.7|10159.2|10157.2|10173.2|10171.2|10150.7|10148.7|216
1594317600000|2020-07-09 18:00:00|10158.7|10156.7|10182.7|10180.7|10182.7|10180.7|10156.2|10154.2|133
1594321200000|2020-07-09 19:00:00|10183.2|10181.2|10176.2|10170.2|10199.7|10197.7|10160.7|10158.7|189
1594324800000|2020-07-09 20:00:00|10176.6|10170.6|10174.5|10168.5|10190.9|10184.9|10168.4|10162.4|0
1594328400000|2020-07-09 21:00:00|10174.4|10168.4|10173.6|10167.6|10174.6|10168.6|10171.7|10165.7|0
1594332000000|2020-07-09 22:00:00|10173.8|10167.8|10180.3|10174.3|10185.5|10179.5|10173.8|10167.8|0
1594335600000|2020-07-09 23:00:00|10180.2|10174.2|10201.2|10195.2|10207.6|10201.6|10178.6|10172.6|0
1594339200000|2020-07-10 00:00:00|10201.4|10195.4|10171.4|10165.4|10211.2|10205.2|10164.2|10158.2|0
1594342800000|2020-07-10 01:00:00|10171.3|10165.3|10180.7|10174.7|10186|10180|10157.2|10151.2|0
1594346400000|2020-07-10 02:00:00|10180.6|10174.6|10157.3|10151.3|10185.9|10179.9|10154.4|10148.4|0
1594350000000|2020-07-10 03:00:00|10157.2|10151.2|10164.7|10158.7|10167.6|10161.6|10150.5|10144.5|0
1594353600000|2020-07-10 04:00:00|10164.6|10158.6|10130.2|10124.2|10167.3|10161.3|10128.8|10122.8|0
1594357200000|2020-07-10 05:00:00|10129.7|10123.7|10107.9|10101.9|10131.5|10125.5|10095.6|10089.6|0
1594360800000|2020-07-10 06:00:00|10109.7|10107.7|10098.7|10096.7|10125.7|10123.7|10097.7|10095.7|941
1594364400000|2020-07-10 07:00:00|10097.7|10095.7|10170.6|10168.6|10175.6|10173.6|10096.7|10094.7|3780
1594368000000|2020-07-10 08:00:00|10172.6|10170.6|10178.1|10176.1|10214.1|10212.1|10165.6|10163.6|2995
1594371600000|2020-07-10 09:00:00|10179.6|10177.6|10188.6|10186.6|10195.6|10193.6|10164.6|10162.6|1452
1594375200000|2020-07-10 10:00:00|10188.1|10186.1|10203.6|10201.6|10204.6|10202.6|10184.6|10182.6|1175
1594378800000|2020-07-10 11:00:00|10203.1|10201.1|10221|10219|10221.5|10219.5|10203.1|10201.1|1729
1594382400000|2020-07-10 12:00:00|10221.5|10219.5|10232|10230|10242.5|10240.5|10203.5|10201.5|2796
1594386000000|2020-07-10 13:00:00|10232.5|10230.5|10187.5|10185.5|10244|10242|10186.5|10184.5|2517
1594389600000|2020-07-10 14:00:00|10187|10185|10220.7|10218.7|10232.2|10230.2|10171.5|10169.5|3426
1594393200000|2020-07-10 15:00:00|10220.2|10218.2|10244.7|10242.7|10248.2|10246.2|10214.7|10212.7|6216
1594396800000|2020-07-10 16:00:00|10245.2|10243.2|10236.7|10234.7|10250.7|10248.7|10227.7|10225.7|428
1594400400000|2020-07-10 17:00:00|10236.2|10234.2|10259.2|10257.2|10263.7|10261.7|10232.7|10230.7|157
1594404000000|2020-07-10 18:00:00|10260.2|10258.2|10269.2|10267.2|10269.2|10267.2|10256.2|10254.2|93
1594407600000|2020-07-10 19:00:00|10268.7|10266.7|10269.6|10263.6|10274.7|10272.7|10257.7|10255.7|231
1594411200000|2020-07-10 20:00:00|10269.9|10263.9|10283.7|10277.7|10289.1|10283.1|10266.2|10260.2|0
1594591200000|2020-07-12 22:00:00|10308.5|10302.5|10328.2|10322.2|10338.4|10332.4|10308.5|10302.5|0
1594594800000|2020-07-12 23:00:00|10328.3|10322.3|10307.4|10301.4|10330.5|10324.5|10307.4|10301.4|0
1594598400000|2020-07-13 00:00:00|10307.5|10301.5|10301.8|10295.8|10310.7|10304.7|10275.3|10269.3|0
1594602000000|2020-07-13 01:00:00|10301.9|10295.9|10325.4|10319.4|10330.7|10324.7|10299.5|10293.5|0
1594605600000|2020-07-13 02:00:00|10325.5|10319.5|10328.7|10322.7|10335.6|10329.6|10315.2|10309.2|0
1594609200000|2020-07-13 03:00:00|10328.6|10322.6|10333.3|10327.3|10338.8|10332.8|10323.3|10317.3|0
1594612800000|2020-07-13 04:00:00|10334.4|10328.4|10324.3|10318.3|10340.8|10334.8|10324.3|10318.3|0
1594616400000|2020-07-13 05:00:00|10324.4|10318.4|10337|10331|10343|10337|10324.3|10318.3|0
1594620000000|2020-07-13 06:00:00|10323.7|10321.7|10294.2|10292.2|10327.2|10325.2|10293.2|10291.2|644
1594623600000|2020-07-13 07:00:00|10291.2|10289.2|10258.2|10256.2|10308.2|10306.2|10248.2|10246.2|3963
1594627200000|2020-07-13 08:00:00|10257.7|10255.7|10238.2|10236.2|10259.7|10257.7|10219.7|10217.7|1469
1594630800000|2020-07-13 09:00:00|10239.2|10237.2|10255.7|10253.7|10259.2|10257.2|10233.2|10231.2|1832
1594634400000|2020-07-13 10:00:00|10255.2|10253.2|10277.2|10275.2|10277.2|10275.2|10245.7|10243.7|1052
1594638000000|2020-07-13 11:00:00|10276.2|10274.2|10294.5|10292.5|10298.5|10296.5|10275.7|10273.7|1433
1594641600000|2020-07-13 12:00:00|10295|10293|10258.5|10256.5|10296.5|10294.5|10257|10255|1319
1594645200000|2020-07-13 13:00:00|10258|10256|10242.5|10240.5|10272.5|10270.5|10242|10240|2203
1594648800000|2020-07-13 14:00:00|10243|10241|10279|10277|10281.5|10279.5|10242.5|10240.5|2174
1594652400000|2020-07-13 15:00:00|10278|10276|10295|10293|10322|10320|10276|10274|6995
1594656000000|2020-07-13 16:00:00|10294.5|10292.5|10293.5|10291.5|10302.5|10300.5|10287.5|10285.5|476
1594659600000|2020-07-13 17:00:00|10294|10292|10300|10298|10306.5|10304.5|10289.5|10287.5|189
1594663200000|2020-07-13 18:00:00|10300.5|10298.5|10281.5|10279.5|10302.5|10300.5|10262|10260|338
1594666800000|2020-07-13 19:00:00|10282|10280|10177.5|10171.5|10283.5|10281.5|10173|10170.7|740
1594670400000|2020-07-13 20:00:00|10177.9|10171.9|10188.2|10182.2|10193.2|10187.2|10167.6|10161.6|1
1594674000000|2020-07-13 21:00:00|10188|10182|10189.7|10183.7|10190.7|10184.7|10184.5|10178.5|0
1594677600000|2020-07-13 22:00:00|10190.6|10184.6|10202.6|10196.6|10219.9|10213.9|10190.6|10184.6|0
1594681200000|2020-07-13 23:00:00|10202.7|10196.7|10208.6|10202.6|10221.9|10215.9|10202.6|10196.6|0
1594684800000|2020-07-14 00:00:00|10208.5|10202.5|10204.4|10198.4|10222.3|10216.3|10193.9|10187.9|0
1594688400000|2020-07-14 01:00:00|10204.3|10198.3|10197.6|10191.6|10210|10204|10172.7|10166.7|0
1594692000000|2020-07-14 02:00:00|10197.1|10191.1|10189.4|10183.4|10200.6|10194.6|10174|10168|0
1594695600000|2020-07-14 03:00:00|10189.5|10183.5|10185.5|10179.5|10202.4|10196.4|10179.1|10173.1|0
1594699200000|2020-07-14 04:00:00|10184.3|10178.3|10179.4|10173.4|10186.8|10180.8|10171.2|10165.2|0
1594702800000|2020-07-14 05:00:00|10179.5|10173.5|10185.2|10179.2|10193.6|10187.6|10170.8|10164.8|0
1594706400000|2020-07-14 06:00:00|10199.5|10197.5|10203.5|10201.5|10234|10232|10199.5|10197.5|845
1594710000000|2020-07-14 07:00:00|10205.5|10203.5|10153|10151|10215.5|10213.5|10114|10112|6354
1594713600000|2020-07-14 08:00:00|10152.5|10150.5|10202|10200|10205.5|10203.5|10149.5|10147.5|3322
1594717200000|2020-07-14 09:00:00|10201.5|10199.5|10217|10215|10238.5|10236.5|10189.5|10187.5|1698
1594720800000|2020-07-14 10:00:00|10217.5|10215.5|10232.2|10230.2|10232.2|10230.2|10208|10206|1222
1594724400000|2020-07-14 11:00:00|10231.7|10229.7|10235.1|10233.1|10238.7|10236.7|10217.2|10215.2|1489
1594728000000|2020-07-14 12:00:00|10234.6|10232.6|10181.6|10179.6|10243.6|10241.6|10179.1|10177.1|2290
1594731600000|2020-07-14 13:00:00|10180.6|10178.6|10243.1|10241.1|10257.1|10255.1|10168.6|10166.6|5357
1594735200000|2020-07-14 14:00:00|10242.6|10240.6|10242.8|10240.8|10261.3|10259.3|10198.8|10196.8|5030
1594738800000|2020-07-14 15:00:00|10242.3|10240.3|10271.3|10269.3|10283.8|10281.8|10223.3|10221.3|8035
1594742400000|2020-07-14 16:00:00|10271.8|10269.8|10264.3|10262.3|10284.3|10282.3|10261.3|10259.3|482
1594746000000|2020-07-14 17:00:00|10264.8|10262.8|10287.3|10285.3|10290.3|10288.3|10256.3|10254.3|531
1594749600000|2020-07-14 18:00:00|10287.8|10285.8|10304.3|10302.3|10305.8|10303.8|10283.8|10281.8|333
1594753200000|2020-07-14 19:00:00|10304.8|10302.8|10334.5|10328.5|10342.3|10340.3|10289.8|10287.8|539
1594756800000|2020-07-14 20:00:00|10332.5|10326.5|10324.7|10318.7|10334.5|10328.5|10316.9|10310.9|0
1594760400000|2020-07-14 21:00:00|10324.9|10318.9|10357.2|10351.2|10378.2|10372.2|10324.9|10318.9|0
1594764000000|2020-07-14 22:00:00|10373.3|10367.3|10403.3|10397.3|10407.5|10401.5|10369.3|10363.3|0
1594767600000|2020-07-14 23:00:00|10403.6|10397.6|10391.6|10385.6|10407.2|10401.2|10379.3|10373.3|0
1594771200000|2020-07-15 00:00:00|10391.4|10385.4|10390|10384|10406.5|10400.5|10377.3|10371.3|0
1594774800000|2020-07-15 01:00:00|10389.9|10383.9|10387.4|10381.4|10402.4|10396.4|10377.2|10371.2|0
1594778400000|2020-07-15 02:00:00|10387.5|10381.5|10377.3|10371.3|10387.8|10381.8|10370.5|10364.5|0
1594782000000|2020-07-15 03:00:00|10377.2|10371.2|10367.5|10361.5|10379.7|10373.7|10356.9|10350.9|0
1594785600000|2020-07-15 04:00:00|10367.4|10361.4|10391.8|10385.8|10391.9|10385.9|10367.3|10361.3|0
1594789200000|2020-07-15 05:00:00|10391.9|10385.9|10375.2|10369.2|10391.9|10385.9|10372.5|10366.5|0
1594792800000|2020-07-15 06:00:00|10376.8|10374.8|10353.8|10351.8|10376.8|10374.8|10353.3|10351.3|1015
1594796400000|2020-07-15 07:00:00|10354.3|10352.3|10338.3|10336.3|10371.8|10369.8|10332.8|10330.8|4535
1594800000000|2020-07-15 08:00:00|10338.8|10336.8|10361.3|10359.3|10371.3|10369.3|10334.3|10332.3|2285
1594803600000|2020-07-15 09:00:00|10361.8|10359.8|10388.3|10386.3|10390.8|10388.8|10360.8|10358.8|2656
1594807200000|2020-07-15 10:00:00|10388.8|10386.8|10440.8|10438.8|10456.8|10454.8|10388.3|10386.3|4373
1594810800000|2020-07-15 11:00:00|10441.8|10439.8|10441.8|10439.8|10463.8|10461.8|10432.8|10430.8|2848
1594814400000|2020-07-15 12:00:00|10442.8|10440.8|10449.8|10447.8|10454.8|10452.8|10436.8|10434.8|2199
1594818000000|2020-07-15 13:00:00|10449.3|10447.3|10422.3|10420.3|10453.3|10451.3|10420.3|10418.3|3142
1594821600000|2020-07-15 14:00:00|10423.8|10421.8|10483.2|10481.2|10504.7|10502.7|10420.3|10418.3|6137
1594825200000|2020-07-15 15:00:00|10483.7|10481.7|10415.7|10413.7|10491.2|10489.2|10415.7|10413.7|9768
1594828800000|2020-07-15 16:00:00|10416.7|10414.7|10429.2|10427.2|10432.7|10430.7|10410.2|10408.2|760
1594832400000|2020-07-15 17:00:00|10428.7|10426.7|10436.2|10434.2|10446.7|10444.7|10426.2|10424.2|393
1594836000000|2020-07-15 18:00:00|10435.7|10433.7|10434.7|10432.7|10456.2|10454.2|10430.7|10428.7|200
1594839600000|2020-07-15 19:00:00|10433.7|10431.7|10436|10430|10457.7|10455.7|10428.7|10426.7|253
1594843200000|2020-07-15 20:00:00|10436.2|10430.2|10443|10437|10449|10443|10429.2|10423.2|0
1594846800000|2020-07-15 21:00:00|10442.6|10436.6|10444.8|10438.8|10445.7|10439.7|10441.1|10435.1|0
1594850400000|2020-07-15 22:00:00|10445.5|10439.5|10433.9|10427.9|10460.9|10454.9|10430.7|10424.7|0
1594854000000|2020-07-15 23:00:00|10434|10428|10433.9|10427.9|10444.1|10438.1|10432.5|10426.5|0
1594857600000|2020-07-16 00:00:00|10433.7|10427.7|10405|10399|10433.7|10427.7|10399.8|10393.8|0
1594861200000|2020-07-16 01:00:00|10404.9|10398.9|10405.6|10399.6|10420.7|10414.7|10391.4|10385.4|0
1594864800000|2020-07-16 02:00:00|10406.1|10400.1|10376.2|10370.2|10423.9|10417.9|10369.1|10363.1|0
1594868400000|2020-07-16 03:00:00|10376.5|10370.5|10385.1|10379.1|10388.9|10382.9|10370|10364|0
1594872000000|2020-07-16 04:00:00|10383.9|10377.9|10397.8|10391.8|10409.2|10403.2|10383.8|10377.8|0
1594875600000|2020-07-16 05:00:00|10397.7|10391.7|10396.1|10390.1|10401.6|10395.6|10369.9|10363.9|0
1594879200000|2020-07-16 06:00:00|10381.7|10379.7|10397.2|10395.2|10407.2|10405.2|10375.2|10373.2|789
1594882800000|2020-07-16 07:00:00|10401.2|10399.2|10367|10365|10425.2|10423.2|10365.5|10363.5|5133
1594886400000|2020-07-16 08:00:00|10366.5|10364.5|10379|10377|10385|10383|10357.5|10355.5|2727
1594890000000|2020-07-16 09:00:00|10378.5|10376.5|10393|10391|10395.5|10393.5|10358|10356|1942
1594893600000|2020-07-16 10:00:00|10392.5|10390.5|10379.5|10377.5|10400|10398|10375|10373|1763
1594897200000|2020-07-16 11:00:00|10379|10377|10399|10397|10410|10408|10379|10377|1550
1594900800000|2020-07-16 12:00:00|10400|10398|10406|10404|10407.5|10405.5|10389.5|10387.5|1341
1594904400000|2020-07-16 13:00:00|10405.5|10403.5|10413|10411|10428|10426|10392.5|10390.5|3804
1594908000000|2020-07-16 14:00:00|10412.5|10410.5|10405.1|10403.1|10419.6|10417.6|10386.1|10384.1|3989
1594911600000|2020-07-16 15:00:00|10406.1|10404.1|10426.6|10424.6|10436.6|10434.6|10405.1|10403.1|7652
1594915200000|2020-07-16 16:00:00|10427.1|10425.1|10429.6|10427.6|10436.1|10434.1|10419.1|10417.1|504
1594918800000|2020-07-16 17:00:00|10430.1|10428.1|10436.1|10434.1|10449.6|10447.6|10429.1|10427.1|313
1594922400000|2020-07-16 18:00:00|10435.6|10433.6|10425.6|10423.6|10449.1|10447.1|10422.1|10420.1|84
1594926000000|2020-07-16 19:00:00|10425.1|10423.1|10444.5|10438.5|10457.6|10455.6|10422.6|10420.6|157
1594929600000|2020-07-16 20:00:00|10445.7|10439.7|10419.5|10413.5|10450|10444|10412|10406|0
1594933200000|2020-07-16 21:00:00|10419.3|10413.3|10420.7|10414.7|10422|10416|10417.9|10411.9|0
1594936800000|2020-07-16 22:00:00|10421.5|10415.5|10438.4|10432.4|10438.4|10432.4|10415.2|10409.2|0
1594940400000|2020-07-16 23:00:00|10438.5|10432.5|10442.1|10436.1|10443.3|10437.3|10436.4|10430.4|0
1594944000000|2020-07-17 00:00:00|10442.2|10436.2|10452.9|10446.9|10455.5|10449.5|10440.1|10434.1|0
1594947600000|2020-07-17 01:00:00|10452.8|10446.8|10447.5|10441.5|10452.9|10446.9|10430.4|10424.4|0
1594951200000|2020-07-17 02:00:00|10448|10442|10449.9|10443.9|10463.1|10457.1|10444.8|10438.8|0
1594954800000|2020-07-17 03:00:00|10449.8|10443.8|10453.1|10447.1|10455.8|10449.8|10444.9|10438.9|0
1594958400000|2020-07-17 04:00:00|10453.2|10447.2|10440.1|10434.1|10455.9|10449.9|10437.4|10431.4|0
1594962000000|2020-07-17 05:00:00|10440|10434|10438.3|10432.3|10445.3|10439.3|10426.6|10420.6|0
1594965600000|2020-07-17 06:00:00|10451.6|10449.6|10428.1|10426.1|10461.6|10459.6|10427.6|10425.6|2033
1594969200000|2020-07-17 07:00:00|10430.1|10428.1|10378.3|10376.3|10442.1|10440.1|10370.8|10368.8|5844
1594972800000|2020-07-17 08:00:00|10377.8|10375.8|10402.3|10400.3|10415.8|10413.8|10376.3|10374.3|2491
1594976400000|2020-07-17 09:00:00|10401.8|10399.8|10405.3|10403.3|10420.3|10418.3|10389.3|10387.3|2355
1594980000000|2020-07-17 10:00:00|10404.8|10402.8|10408.3|10406.3|10419.3|10417.3|10401.3|10399.3|1046
1594983600000|2020-07-17 11:00:00|10408.8|10406.8|10414.6|10412.6|10414.6|10412.6|10394.3|10392.3|1033
1594987200000|2020-07-17 12:00:00|10415.1|10413.1|10392.1|10390.1|10422.6|10420.6|10390.1|10388.1|1958
1594990800000|2020-07-17 13:00:00|10391.6|10389.6|10420.6|10418.6|10428.1|10426.1|10384.6|10382.6|2560
1594994400000|2020-07-17 14:00:00|10414.6|10412.6|10418.9|10416.9|10431.4|10429.4|10405.9|10403.9|3779
1594998000000|2020-07-17 15:00:00|10419.4|10417.4|10412.9|10410.9|10428.4|10426.4|10400.9|10398.9|4582
1595001600000|2020-07-17 16:00:00|10412.4|10410.4|10400.9|10398.9|10419.4|10417.4|10400.4|10398.4|442
1595005200000|2020-07-17 17:00:00|10400.4|10398.4|10412.4|10410.4|10412.9|10410.9|10398.9|10396.9|290
1595008800000|2020-07-17 18:00:00|10412.9|10410.9|10417.4|10415.4|10424.9|10422.9|10411.9|10409.9|180
1595012400000|2020-07-17 19:00:00|10415.9|10413.9|10421.3|10415.3|10428.9|10426.9|10406.9|10404.9|180
1595016000000|2020-07-17 20:00:00|10421.1|10415.1|10411.4|10405.4|10429.8|10423.8|10408.1|10402.1|0
1595196000000|2020-07-19 22:00:00|10426.9|10420.9|10422.1|10416.1|10428|10422|10410.8|10404.8|0
1595199600000|2020-07-19 23:00:00|10422.2|10416.2|10431.2|10425.2|10433.9|10427.9|10419.6|10413.6|0
1595203200000|2020-07-20 00:00:00|10431.3|10425.3|10408.6|10402.6|10432.4|10426.4|10406.3|10400.3|0
1595206800000|2020-07-20 01:00:00|10408.5|10402.5|10367.3|10361.3|10413.6|10407.6|10359|10353|0
1595210400000|2020-07-20 02:00:00|10367.2|10361.2|10383.9|10377.9|10386.9|10380.9|10364.5|10358.5|0
1595214000000|2020-07-20 03:00:00|10384|10378|10399.1|10393.1|10410.3|10404.3|10377.8|10371.8|0
1595217600000|2020-07-20 04:00:00|10399.6|10393.6|10391.1|10385.1|10401.7|10395.7|10387.2|10381.2|0
1595221200000|2020-07-20 05:00:00|10391|10385|10406|10400|10410.9|10404.9|10385.1|10379.1|0
1595224800000|2020-07-20 06:00:00|10405.4|10403.4|10397.9|10395.9|10408.9|10406.9|10388.9|10386.9|410
1595228400000|2020-07-20 07:00:00|10397.4|10395.4|10373.4|10371.4|10399.4|10397.4|10339.4|10337.4|4048
1595232000000|2020-07-20 08:00:00|10373.9|10371.9|10425.9|10423.9|10433.9|10431.9|10364.4|10362.4|2207
1595235600000|2020-07-20 09:00:00|10426.4|10424.4|10439.4|10437.4|10448.4|10446.4|10423.9|10421.9|1640
1595239200000|2020-07-20 10:00:00|10438.9|10436.9|10411.9|10409.9|10441.4|10439.4|10403.9|10401.9|1591
1595242800000|2020-07-20 11:00:00|10412.4|10410.4|10448.6|10446.6|10455.6|10453.6|10412.4|10410.4|1164
1595246400000|2020-07-20 12:00:00|10447.6|10445.6|10459.1|10457.1|10465.1|10463.1|10431.1|10429.1|1410
1595250000000|2020-07-20 13:00:00|10460.1|10458.1|10444.6|10442.6|10491.6|10489.6|10433.6|10431.6|4164
1595253600000|2020-07-20 14:00:00|10444.1|10442.1|10460.9|10458.9|10485.9|10483.9|10442.1|10440.1|3725
1595257200000|2020-07-20 15:00:00|10461.4|10459.4|10480.4|10478.4|10481.4|10479.4|10453.4|10451.4|5115
1595260800000|2020-07-20 16:00:00|10479.9|10477.9|10478.4|10476.4|10482.9|10480.9|10468.4|10466.4|469
1595264400000|2020-07-20 17:00:00|10478.9|10476.9|10494.9|10492.9|10496.9|10494.9|10477.9|10475.9|75
1595268000000|2020-07-20 18:00:00|10495.9|10493.9|10485.9|10483.9|10495.9|10493.9|10482.9|10480.9|144
1595271600000|2020-07-20 19:00:00|10486.4|10484.4|10494|10488|10505.9|10503.9|10479.4|10477.4|252
1595275200000|2020-07-20 20:00:00|10494.1|10488.1|10494.4|10488.4|10501.1|10495.1|10489.5|10483.5|3
1595278800000|2020-07-20 21:00:00|10494.5|10488.5|10492.6|10486.6|10495.3|10489.3|10492.2|10486.2|0
1595282400000|2020-07-20 22:00:00|10492.5|10486.5|10492.2|10486.2|10499.9|10493.9|10487.7|10481.7|0
1595286000000|2020-07-20 23:00:00|10492.1|10486.1|10493.4|10487.4|10501.8|10495.8|10490.2|10484.2|0
1595289600000|2020-07-21 00:00:00|10493.2|10487.2|10507.2|10501.2|10512.1|10506.1|10489|10483|0
1595293200000|2020-07-21 01:00:00|10506|10500|10508.8|10502.8|10522.2|10516.2|10501.4|10495.4|0
1595296800000|2020-07-21 02:00:00|10508.7|10502.7|10506.7|10500.7|10516.7|10510.7|10501.4|10495.4|0
1595300400000|2020-07-21 03:00:00|10506.6|10500.6|10521.8|10515.8|10524.4|10518.4|10498.8|10492.8|0
1595304000000|2020-07-21 04:00:00|10521.9|10515.9|10533.4|10527.4|10535|10529|10517|10511|0
1595307600000|2020-07-21 05:00:00|10532.9|10526.9|10545.7|10539.7|10554.5|10548.5|10524|10518|0
1595311200000|2020-07-21 06:00:00|10547.4|10545.4|10521.4|10519.4|10555.4|10553.4|10520.9|10518.9|970
1595314800000|2020-07-21 07:00:00|10519.9|10517.9|10516.5|10514.5|10539.4|10537.4|10491.4|10489.4|5836
1595318400000|2020-07-21 08:00:00|10515.5|10513.5|10502.5|10500.5|10519.5|10517.5|10493.5|10491.5|2707
1595322000000|2020-07-21 09:00:00|10503|10501|10497.5|10495.5|10527|10525|10497.5|10495.5|2011
1595325600000|2020-07-21 10:00:00|10498|10496|10500.5|10498.5|10511.5|10509.5|10490|10488|1493
1595329200000|2020-07-21 11:00:00|10500|10498|10498.4|10496.4|10505|10503|10486|10484|1175
1595332800000|2020-07-21 12:00:00|10497.9|10495.9|10481.4|10479.4|10508.4|10506.4|10479.9|10477.9|1537
1595336400000|2020-07-21 13:00:00|10481.9|10479.9|10473.4|10471.4|10491.4|10489.4|10460.9|10458.9|2360
1595340000000|2020-07-21 14:00:00|10473.9|10471.9|10444.2|10442.2|10478.9|10476.9|10420.2|10418.2|3568
1595343600000|2020-07-21 15:00:00|10443.2|10441.2|10417.7|10415.7|10449.7|10447.7|10412.2|10410.2|5628
1595347200000|2020-07-21 16:00:00|10417.2|10415.2|10423.7|10421.7|10427.7|10425.7|10407.7|10405.7|434
1595350800000|2020-07-21 17:00:00|10423.2|10421.2|10422.2|10420.2|10426.7|10424.7|10417.7|10415.7|101
1595354400000|2020-07-21 18:00:00|10421.2|10419.2|10421.2|10419.2|10427.7|10425.7|10417.7|10415.7|105
1595358000000|2020-07-21 19:00:00|10420.7|10418.7|10381.2|10375.2|10423.7|10421.7|10373.2|10371.2|388
1595361600000|2020-07-21 20:00:00|10381|10375|10384.3|10378.3|10393.7|10387.7|10381|10375|0
1595365200000|2020-07-21 21:00:00|10384.7|10378.7|10383.3|10377.3|10384.9|10378.9|10380.8|10374.8|0
1595368800000|2020-07-21 22:00:00|10383.5|10377.5|10406.3|10400.3|10409.5|10403.5|10383|10377|0
1595372400000|2020-07-21 23:00:00|10406.2|10400.2|10404.3|10398.3|10408.7|10402.7|10396.7|10390.7|0
1595376000000|2020-07-22 00:00:00|10404.4|10398.4|10404.2|10398.2|10425.7|10419.7|10398|10392|0
1595379600000|2020-07-22 01:00:00|10404.3|10398.3|10410.7|10404.7|10420.3|10414.3|10401.6|10395.6|0
1595383200000|2020-07-22 02:00:00|10410.6|10404.6|10433.6|10427.6|10438.6|10432.6|10408|10402|0
1595386800000|2020-07-22 03:00:00|10433.5|10427.5|10426.1|10420.1|10441.1|10435.1|10425.9|10419.9|0
1595390400000|2020-07-22 04:00:00|10426|10420|10401.9|10395.9|10426.1|10420.1|10396.5|10390.5|0
1595394000000|2020-07-22 05:00:00|10401.8|10395.8|10402.9|10396.9|10410.4|10404.4|10393|10387|0
1595397600000|2020-07-22 06:00:00|10396.2|10394.2|10417.7|10415.7|10417.7|10415.7|10390.2|10388.2|759
1595401200000|2020-07-22 07:00:00|10417.2|10415.2|10395.5|10393.5|10428.2|10426.2|10385|10383|4303
1595404800000|2020-07-22 08:00:00|10395|10393|10399.5|10397.5|10419|10417|10388|10386|1748
1595408400000|2020-07-22 09:00:00|10399|10397|10418.5|10416.5|10420|10418|10375|10373|1691
1595412000000|2020-07-22 10:00:00|10419|10417|10416.5|10414.5|10422|10420|10404.5|10402.5|1313
1595415600000|2020-07-22 11:00:00|10416|10414|10432.7|10430.7|10444.2|10442.2|10415.5|10413.5|1372
1595419200000|2020-07-22 12:00:00|10433.2|10431.2|10433.2|10431.2|10437.7|10435.7|10422.2|10420.2|1755
1595422800000|2020-07-22 13:00:00|10431.2|10429.2|10431.7|10429.7|10448.7|10446.7|10428.7|10426.7|2547
1595426400000|2020-07-22 14:00:00|10430.2|10428.2|10427.3|10425.3|10446.8|10444.8|10420.8|10418.8|3237
1595430000000|2020-07-22 15:00:00|10426.8|10424.8|10443.8|10441.8|10447.3|10445.3|10415.3|10413.3|4909
1595433600000|2020-07-22 16:00:00|10444.3|10442.3|10462.8|10460.8|10471.8|10469.8|10442.8|10440.8|616
1595437200000|2020-07-22 17:00:00|10462.3|10460.3|10443.3|10441.3|10472.3|10470.3|10442.8|10440.8|275
1595440800000|2020-07-22 18:00:00|10443.8|10441.8|10470.8|10468.8|10474.8|10472.8|10443.8|10441.8|60
1595444400000|2020-07-22 19:00:00|10472.3|10470.3|10488.3|10482.3|10492.8|10490.8|10471.3|10469.3|278
1595448000000|2020-07-22 20:00:00|10488.1|10482.1|10482.8|10476.8|10494.2|10488.2|10475.1|10469.1|0
1595451600000|2020-07-22 21:00:00|10482.6|10476.6|10482.6|10476.6|10484.5|10478.5|10481.4|10475.4|0
1595455200000|2020-07-22 22:00:00|10483.2|10477.2|10480.6|10474.6|10490.8|10484.8|10474.1|10468.1|0
1595458800000|2020-07-22 23:00:00|10480.7|10474.7|10467.2|10461.2|10483.3|10477.3|10465|10459|0
1595462400000|2020-07-23 00:00:00|10467.3|10461.3|10473.5|10467.5|10484|10478|10460.9|10454.9|0
1595466000000|2020-07-23 01:00:00|10473.6|10467.6|10493.5|10487.5|10499.9|10493.9|10465.7|10459.7|0
1595469600000|2020-07-23 02:00:00|10494.1|10488.1|10467.5|10461.5|10494.8|10488.8|10456|10450|0
1595473200000|2020-07-23 03:00:00|10467|10461|10483.3|10477.3|10488.6|10482.6|10466.2|10460.2|0
1595476800000|2020-07-23 04:00:00|10483.4|10477.4|10487.2|10481.2|10496.1|10490.1|10473.1|10467.1|0
1595480400000|2020-07-23 05:00:00|10488.3|10482.3|10489.5|10483.5|10494.8|10488.8|10484.3|10478.3|0
1595484000000|2020-07-23 06:00:00|10489.7|10483.7|10480.8|10478.8|10512.8|10506.8|10464.3|10462.3|1234
1595487600000|2020-07-23 07:00:00|10479.3|10477.3|10444.4|10442.4|10489.8|10487.8|10419.3|10417.3|5109
1595491200000|2020-07-23 08:00:00|10444.9|10442.9|10445.4|10443.4|10478.4|10476.4|10437.9|10435.9|2196
1595494800000|2020-07-23 09:00:00|10445.9|10443.9|10430.4|10428.4|10450.4|10448.4|10418.4|10416.4|2173
1595498400000|2020-07-23 10:00:00|10430.9|10428.9|10455.4|10453.4|10458.9|10456.9|10430.4|10428.4|2106
1595502000000|2020-07-23 11:00:00|10454.9|10452.9|10455.9|10453.9|10463.9|10461.9|10444.4|10442.4|1201
1595505600000|2020-07-23 12:00:00|10455.4|10453.4|10421.9|10419.9|10455.4|10453.4|10419.9|10417.9|1508
1595509200000|2020-07-23 13:00:00|10419.9|10417.9|10400.9|10398.9|10433.4|10431.4|10396.4|10394.4|2478
1595512800000|2020-07-23 14:00:00|10401.4|10399.4|10374.1|10372.1|10402.9|10400.9|10367.6|10365.6|3452
1595516400000|2020-07-23 15:00:00|10373.6|10371.6|10379.1|10377.1|10397.1|10395.1|10369.6|10367.6|4235
1595520000000|2020-07-23 16:00:00|10378.6|10376.6|10351.1|10349.1|10379.1|10377.1|10350.6|10348.6|617
1595523600000|2020-07-23 17:00:00|10350.1|10348.1|10326.6|10324.6|10360.1|10358.1|10322.6|10320.6|348
1595527200000|2020-07-23 18:00:00|10326.1|10324.1|10312.6|10310.6|10328.1|10326.1|10295.6|10293.6|300
1595530800000|2020-07-23 19:00:00|10313.1|10311.1|10308.4|10302.4|10320.6|10318.6|10294.6|10292.6|262
1595534400000|2020-07-23 20:00:00|10308.5|10302.5|10311.5|10305.5|10312.7|10306.7|10286.3|10280.3|4
1595538000000|2020-07-23 21:00:00|10311.2|10305.2|10311.3|10305.3|10312.1|10306.1|10309.2|10303.2|0
1595541600000|2020-07-23 22:00:00|10311.6|10305.6|10328.1|10322.1|10328.8|10322.8|10311.6|10305.6|0
1595545200000|2020-07-23 23:00:00|10328.4|10322.4|10322.4|10316.4|10328.8|10322.8|10314.8|10308.8|0
1595548800000|2020-07-24 00:00:00|10322.5|10316.5|10339.2|10333.2|10339.2|10333.2|10313.5|10307.5|0
1595552400000|2020-07-24 01:00:00|10339.1|10333.1|10317.5|10311.5|10339.2|10333.2|10309.2|10303.2|0
1595556000000|2020-07-24 02:00:00|10317.4|10311.4|10309.5|10303.5|10317.5|10311.5|10301.6|10295.6|0
1595559600000|2020-07-24 03:00:00|10309.4|10303.4|10272.3|10266.3|10309.4|10303.4|10261.8|10255.8|0
1595563200000|2020-07-24 04:00:00|10271.8|10265.8|10271.8|10265.8|10284.7|10278.7|10261.7|10255.7|0
1595566800000|2020-07-24 05:00:00|10271.3|10265.3|10265.1|10259.1|10274.7|10268.7|10253.3|10247.3|0
1595570400000|2020-07-24 06:00:00|10272.6|10270.6|10261.1|10259.1|10296.1|10294.1|10258.6|10256.6|962
1595574000000|2020-07-24 07:00:00|10258.6|10256.6|10224.7|10222.7|10274.6|10272.6|10215.1|10213.1|6972
1595577600000|2020-07-24 08:00:00|10224.2|10222.2|10223.2|10221.2|10238.7|10236.7|10205.7|10203.7|2777
1595581200000|2020-07-24 09:00:00|10222.7|10220.7|10251.7|10249.7|10255.7|10253.7|10221.2|10219.2|2016
1595584800000|2020-07-24 10:00:00|10252.2|10250.2|10260.7|10258.7|10272.7|10270.7|10245.7|10243.7|1761
1595588400000|2020-07-24 11:00:00|10261.2|10259.2|10252.2|10250.2|10271.7|10269.7|10240.2|10238.2|1178
1595592000000|2020-07-24 12:00:00|10252.7|10250.7|10241.2|10239.2|10256.7|10254.7|10235.7|10233.7|1121
1595595600000|2020-07-24 13:00:00|10240.7|10238.7|10191.2|10189.2|10241.7|10239.7|10181.2|10179.2|3299
1595599200000|2020-07-24 14:00:00|10190.2|10188.2|10221.5|10219.5|10240|10238|10187.2|10185.2|4135
1595602800000|2020-07-24 15:00:00|10221|10219|10211|10209|10226.5|10224.5|10200.5|10198.5|5115
1595606400000|2020-07-24 16:00:00|10211.5|10209.5|10194.5|10192.5|10215.5|10213.5|10188|10186|715
1595610000000|2020-07-24 17:00:00|10195|10193|10189|10187|10197.5|10195.5|10171|10169|181
1595613600000|2020-07-24 18:00:00|10189.5|10187.5|10192.5|10190.5|10198.5|10196.5|10188|10186|51
1595617200000|2020-07-24 19:00:00|10192|10190|10198.9|10192.9|10198.9|10196|10178|10176|149
1595620800000|2020-07-24 20:00:00|10198.5|10192.5|10183.6|10177.6|10202.4|10196.4|10182.1|10176.1|0
1595624400000|2020-07-24 21:00:00|10183.2|10177.2|10183.2|10177.2|10183.2|10177.2|10183.2|10177.2|0
1595800800000|2020-07-26 22:00:00|10206.6|10200.6|10173.2|10167.2|10208.5|10202.5|10169.3|10163.3|0
1595804400000|2020-07-26 23:00:00|10173.3|10167.3|10180.1|10174.1|10188.2|10182.2|10155.7|10149.7|5
1595808000000|2020-07-27 00:00:00|10180.3|10174.3|10225.1|10219.1|10233.2|10227.2|10177|10171|0
1595811600000|2020-07-27 01:00:00|10227.5|10221.5|10224.8|10218.8|10241.2|10235.2|10219.5|10213.5|0
1595815200000|2020-07-27 02:00:00|10225.9|10219.9|10233.1|10227.1|10238.4|10232.4|10211|10205|0
1595818800000|2020-07-27 03:00:00|10233.2|10227.2|10225.5|10219.5|10238.4|10232.4|10217.7|10211.7|0
1595822400000|2020-07-27 04:00:00|10225.6|10219.6|10217.6|10211.6|10230.6|10224.6|10217.6|10211.6|0
1595826000000|2020-07-27 05:00:00|10217.5|10211.5|10214.7|10208.7|10224.7|10218.7|10207.1|10201.1|0
1595829600000|2020-07-27 06:00:00|10208.5|10206.5|10187|10185|10212|10210|10187|10185|525
1595833200000|2020-07-27 07:00:00|10186|10184|10221.8|10219.8|10221.8|10219.8|10173.5|10171.5|4220
1595836800000|2020-07-27 08:00:00|10222.3|10220.3|10247.8|10245.8|10252.3|10250.3|10220.8|10218.8|1719
1595840400000|2020-07-27 09:00:00|10249.3|10247.3|10268.3|10266.3|10287.8|10285.8|10235.3|10233.3|2202
1595844000000|2020-07-27 10:00:00|10268.8|10266.8|10263.3|10261.3|10276.3|10274.3|10259.3|10257.3|976
1595847600000|2020-07-27 11:00:00|10262.8|10260.8|10283.4|10281.4|10288.4|10286.4|10258.3|10256.3|1216
1595851200000|2020-07-27 12:00:00|10283.9|10281.9|10260.4|10258.4|10287.4|10285.4|10248.4|10246.4|1447
1595854800000|2020-07-27 13:00:00|10259.4|10257.4|10279.4|10277.4|10287.4|10285.4|10254.4|10252.4|2339
1595858400000|2020-07-27 14:00:00|10280.4|10278.4|10290.6|10288.6|10299.1|10297.1|10273.6|10271.6|3054
1595862000000|2020-07-27 15:00:00|10290.1|10288.1|10270.1|10268.1|10300.1|10298.1|10254.6|10252.6|9725
1595865600000|2020-07-27 16:00:00|10269.1|10267.1|10288.6|10286.6|10288.6|10286.6|10269.1|10267.1|429
1595869200000|2020-07-27 17:00:00|10289.1|10287.1|10285.6|10283.6|10290.6|10288.6|10281.6|10279.6|80
1595872800000|2020-07-27 18:00:00|10286.1|10284.1|10280.6|10278.6|10289.1|10287.1|10277.6|10275.6|103
1595876400000|2020-07-27 19:00:00|10280.1|10278.1|10304|10298|10304.7|10302.1|10279.6|10277.6|172
1595880000000|2020-07-27 20:00:00|10303.9|10297.9|10302.8|10296.8|10310.5|10304.5|10298.8|10292.8|0
1595883600000|2020-07-27 21:00:00|10302.9|10296.9|10307|10301|10307.4|10301.4|10302.1|10296.1|0
1595887200000|2020-07-27 22:00:00|10307.1|10301.1|10307.9|10301.9|10314.3|10308.3|10305.4|10299.4|0
1595890800000|2020-07-27 23:00:00|10308|10302|10309.9|10303.9|10313.7|10307.7|10299.8|10293.8|0
1595894400000|2020-07-28 00:00:00|10310.1|10304.1|10328.8|10322.8|10329|10323|10301.1|10295.1|0
1595898000000|2020-07-28 01:00:00|10328.9|10322.9|10336.3|10330.3|10354.4|10348.4|10328.9|10322.9|0
1595901600000|2020-07-28 02:00:00|10336.4|10330.4|10329|10323|10341.8|10335.8|10328.9|10322.9|0
1595905200000|2020-07-28 03:00:00|10329.1|10323.1|10299.8|10293.8|10330.3|10324.3|10289.4|10283.4|0
1595908800000|2020-07-28 04:00:00|10299.9|10293.9|10305|10299|10310.4|10304.4|10289.4|10283.4|0
1595912400000|2020-07-28 05:00:00|10303.9|10297.9|10294.9|10288.9|10305|10299|10284.6|10278.6|0
1595916000000|2020-07-28 06:00:00|10307.6|10305.6|10296.6|10294.6|10312.6|10310.6|10294.6|10292.6|583
1595919600000|2020-07-28 07:00:00|10298.6|10296.6|10290.4|10288.4|10307.6|10305.6|10268.1|10266.1|3962
1595923200000|2020-07-28 08:00:00|10289.9|10287.9|10318.9|10316.9|10318.9|10316.9|10286.4|10284.4|1817
1595926800000|2020-07-28 09:00:00|10318.4|10316.4|10272.4|10270.4|10320.4|10318.4|10264.4|10262.4|1924
1595930400000|2020-07-28 10:00:00|10271.9|10269.9|10272.9|10270.9|10275.4|10273.4|10229.4|10227.4|2223
1595934000000|2020-07-28 11:00:00|10272.4|10270.4|10236.4|10234.4|10275.4|10273.4|10228.4|10226.4|1157
1595937600000|2020-07-28 12:00:00|10236.9|10234.9|10235.9|10233.9|10244.9|10242.9|10219.9|10217.9|1336
1595941200000|2020-07-28 13:00:00|10235.4|10233.4|10250.7|10248.7|10265.2|10263.2|10230.4|10228.4|3063
1595944800000|2020-07-28 14:00:00|10249.7|10247.7|10270.4|10268.4|10287.4|10285.4|10248.7|10246.7|3392
1595948400000|2020-07-28 15:00:00|10270.9|10268.9|10280.4|10278.4|10294.4|10292.4|10264.9|10262.9|5590
1595952000000|2020-07-28 16:00:00|10279.9|10277.9|10282.4|10280.4|10284.4|10282.4|10272.9|10270.9|1300
1595955600000|2020-07-28 17:00:00|10283.4|10281.4|10289.9|10287.9|10290.4|10288.4|10274.4|10272.4|112
1595959200000|2020-07-28 18:00:00|10290.4|10288.4|10296.9|10294.9|10301.9|10299.9|10288.4|10286.4|43
1595962800000|2020-07-28 19:00:00|10296.4|10294.4|10245.6|10239.6|10296.4|10294.4|10238.4|10236.4|235
1595966400000|2020-07-28 20:00:00|10249.3|10243.3|10255.4|10249.4|10261.7|10255.7|10242.9|10236.9|1
1595970000000|2020-07-28 21:00:00|10255|10249|10256.8|10250.8|10257.3|10251.3|10254.2|10248.2|0
1595973600000|2020-07-28 22:00:00|10257.2|10251.2|10264.5|10258.5|10268.9|10262.9|10257.2|10251.2|0
1595977200000|2020-07-28 23:00:00|10264.7|10258.7|10266.4|10260.4|10267|10261|10254.8|10248.8|0
1595980800000|2020-07-29 00:00:00|10266.3|10260.3|10259.5|10253.5|10271.9|10265.9|10251.9|10245.9|0
1595984400000|2020-07-29 01:00:00|10260.5|10254.5|10244.8|10238.8|10262.1|10256.1|10229.2|10223.2|0
1595988000000|2020-07-29 02:00:00|10244.7|10238.7|10244|10238|10254.5|10248.5|10238.9|10232.9|0
1595991600000|2020-07-29 03:00:00|10243.4|10237.4|10246.5|10240.5|10256.9|10250.9|10233.4|10227.4|0
1595995200000|2020-07-29 04:00:00|10246.6|10240.6|10230.1|10224.1|10249|10243|10224.7|10218.7|0
1595998800000|2020-07-29 05:00:00|10230|10224|10243.3|10237.3|10245.7|10239.7|10224.8|10218.8|0
1596002400000|2020-07-29 06:00:00|10234.4|10232.4|10261.9|10259.9|10263.9|10261.9|10233.9|10231.9|527
1596006000000|2020-07-29 07:00:00|10260.4|10258.4|10271.3|10269.3|10298.4|10296.4|10244.9|10242.9|3938
1596009600000|2020-07-29 08:00:00|10271.8|10269.8|10264.3|10262.3|10277.8|10275.8|10242.8|10240.8|1988
1596013200000|2020-07-29 09:00:00|10264.8|10262.8|10260.8|10258.8|10269.8|10267.8|10253.8|10251.8|739
1596016800000|2020-07-29 10:00:00|10262.8|10260.8|10264.3|10262.3|10276.8|10274.8|10254.8|10252.8|1265
1596020400000|2020-07-29 11:00:00|10264.8|10262.8|10282.4|10280.4|10284.8|10282.8|10263.8|10261.8|826
1596024000000|2020-07-29 12:00:00|10282.9|10280.9|10288.9|10286.9|10297.9|10295.9|10279.9|10277.9|1103
1596027600000|2020-07-29 13:00:00|10288.4|10286.4|10258.9|10256.9|10289.4|10287.4|10244.9|10242.9|1699
1596031200000|2020-07-29 14:00:00|10259.4|10257.4|10259|10257|10263|10261|10250|10248|2026
1596034800000|2020-07-29 15:00:00|10259.5|10257.5|10272|10270|10275.5|10273.5|10255.5|10253.5|3939
1596038400000|2020-07-29 16:00:00|10271.5|10269.5|10273|10271|10274|10272|10260|10258|730
1596042000000|2020-07-29 17:00:00|10273.5|10271.5|10273|10271|10279|10277|10269|10267|185
1596045600000|2020-07-29 18:00:00|10273.5|10271.5|10301|10299|10307|10305|10273|10271|366
1596049200000|2020-07-29 19:00:00|10300.5|10298.5|10311.1|10305.1|10318.2|10313.5|10284.5|10282.5|277
1596052800000|2020-07-29 20:00:00|10311|10305|10321.2|10315.2|10327.8|10321.8|10299.5|10293.5|0
1596056400000|2020-07-29 21:00:00|10320.8|10314.8|10316.2|10310.2|10322.3|10316.3|10315.4|10309.4|0
1596060000000|2020-07-29 22:00:00|10316.4|10310.4|10308.9|10302.9|10319.3|10313.3|10307.7|10301.7|0
1596063600000|2020-07-29 23:00:00|10308.8|10302.8|10305.4|10299.4|10315.9|10309.9|10303.2|10297.2|0
1596067200000|2020-07-30 00:00:00|10305|10299|10301.8|10295.8|10306.7|10300.7|10288.9|10282.9|0
1596070800000|2020-07-30 01:00:00|10301.7|10295.7|10296.3|10290.3|10304.6|10298.6|10291.2|10285.2|0
1596074400000|2020-07-30 02:00:00|10296.4|10290.4|10294.3|10288.3|10298.9|10292.9|10286.1|10280.1|0
1596078000000|2020-07-30 03:00:00|10294.4|10288.4|10294.7|10288.7|10304.9|10298.9|10291.7|10285.7|0
1596081600000|2020-07-30 04:00:00|10294.8|10288.8|10293.6|10287.6|10298.8|10292.8|10286.8|10280.8|0
1596085200000|2020-07-30 05:00:00|10293.5|10287.5|10299.5|10293.5|10303.2|10297.2|10291|10285|0
1596088800000|2020-07-30 06:00:00|10308|10306|10309.5|10307.5|10328|10326|10301.5|10299.5|1018
1596092400000|2020-07-30 07:00:00|10310.5|10308.5|10208.9|10206.9|10310.5|10308.5|10163|10161|6437
1596096000000|2020-07-30 08:00:00|10209.4|10207.4|10180.4|10178.4|10246.4|10244.4|10179.9|10177.9|3344
1596099600000|2020-07-30 09:00:00|10180.9|10178.9|10177.9|10175.9|10189.4|10187.4|10161.9|10159.9|3015
1596103200000|2020-07-30 10:00:00|10178.4|10176.4|10138.9|10136.9|10184.9|10182.9|10126.9|10124.9|2195
1596106800000|2020-07-30 11:00:00|10137.9|10135.9|10180.3|10178.3|10186.3|10184.3|10136.4|10134.4|1471
1596110400000|2020-07-30 12:00:00|10181.3|10179.3|10120.8|10118.8|10182.8|10180.8|10118.8|10116.8|2325
1596114000000|2020-07-30 13:00:00|10120.3|10118.3|10067.3|10065.3|10120.3|10118.3|10061.8|10059.8|5805
1596117600000|2020-07-30 14:00:00|10066.3|10064.3|10088.3|10086.3|10099.3|10097.3|10025.3|10023.3|7013
1596121200000|2020-07-30 15:00:00|10087.8|10085.8|10124.8|10122.8|10140.3|10138.3|10081.8|10079.8|8003
1596124800000|2020-07-30 16:00:00|10125.8|10123.8|10149.8|10147.8|10150.8|10148.8|10117.3|10115.3|741
1596128400000|2020-07-30 17:00:00|10150.3|10148.3|10148.3|10146.3|10159.8|10157.8|10138.8|10136.8|184
1596132000000|2020-07-30 18:00:00|10147.8|10145.8|10146.8|10144.8|10153.8|10151.8|10135.3|10133.3|55
1596135600000|2020-07-30 19:00:00|10147.3|10145.3|10158.9|10152.9|10161.8|10159.8|10133.3|10131.3|302
1596139200000|2020-07-30 20:00:00|10159|10153|10203.4|10197.4|10205.5|10199.5|10152.8|10146.8|0
1596142800000|2020-07-30 21:00:00|10203.2|10197.2|10203.4|10197.4|10207.6|10201.6|10197.6|10191.6|0
1596146400000|2020-07-30 22:00:00|10203.8|10197.8|10200.9|10194.9|10212|10206|10194.6|10188.6|0
1596150000000|2020-07-30 23:00:00|10201|10195|10214.7|10208.7|10219.2|10213.2|10199.1|10193.1|0
1596153600000|2020-07-31 00:00:00|10214.5|10208.5|10135.7|10129.7|10219.2|10213.2|10135.7|10129.7|0
1596157200000|2020-07-31 01:00:00|10135.8|10129.8|10173.7|10167.7|10181.2|10175.2|10133|10127|0
1596160800000|2020-07-31 02:00:00|10173.6|10167.6|10105.2|10099.2|10173.7|10167.7|10100.8|10094.8|0
1596164400000|2020-07-31 03:00:00|10105.3|10099.3|10113.4|10107.4|10128.1|10122.1|10098.9|10092.9|0
1596168000000|2020-07-31 04:00:00|10113.3|10107.3|10100.3|10094.3|10115.5|10109.5|10090.1|10084.1|0
1596171600000|2020-07-31 05:00:00|10101.4|10095.4|10082.4|10076.4|10115.2|10109.2|10067.3|10061.3|0
1596175200000|2020-07-31 06:00:00|10093.8|10091.8|10102.8|10100.8|10150.3|10148.3|10093.3|10091.3|993
1596178800000|2020-07-31 07:00:00|10098.8|10096.8|10138.8|10136.8|10149.8|10147.8|10081.8|10079.8|5476
1596182400000|2020-07-31 08:00:00|10138.3|10136.3|10158.2|10156.2|10202.2|10200.2|10134.8|10132.8|3196
1596186000000|2020-07-31 09:00:00|10157.7|10155.7|10116.2|10114.2|10157.7|10155.7|10116.2|10114.2|2610
1596189600000|2020-07-31 10:00:00|10115.7|10113.7|10116.2|10114.2|10135.7|10133.7|10110.7|10108.7|1399
1596193200000|2020-07-31 11:00:00|10116.7|10114.7|10154.1|10152.1|10159.6|10157.6|10115.7|10113.7|1243
1596196800000|2020-07-31 12:00:00|10153.1|10151.1|10133.6|10131.6|10159.1|10157.1|10133.6|10131.6|1792
1596200400000|2020-07-31 13:00:00|10134.1|10132.1|10121.1|10119.1|10160.6|10158.6|10098.6|10096.6|3900
1596204000000|2020-07-31 14:00:00|10121.6|10119.6|10019.7|10017.7|10122.1|10120.1|10004.2|10002.2|5358
1596207600000|2020-07-31 15:00:00|10020.2|10018.2|9945.2|9943.2|10030.2|10028.2|9941.7|9939.7|12636
1596211200000|2020-07-31 16:00:00|9944.7|9942.7|9920.7|9918.7|9956.7|9954.7|9916.7|9914.7|1417
1596214800000|2020-07-31 17:00:00|9919.2|9917.2|9929.2|9927.2|9938.7|9936.7|9916.7|9914.7|241
1596218400000|2020-07-31 18:00:00|9928.7|9926.7|9945.7|9943.7|9948.7|9946.7|9920.2|9918.2|162
1596222000000|2020-07-31 19:00:00|9946.2|9944.2|9994.2|9988.2|9999.2|9995.2|9944.2|9942.2|337
1596225600000|2020-07-31 20:00:00|9994.3|9988.3|10010.7|10004.7|10011.7|10005.7|9993.5|9987.5|0
1596405600000|2020-08-02 22:00:00|10001.3|9995.3|9998.8|9992.8|10007.1|10001.1|9989.8|9983.8|0
1596409200000|2020-08-02 23:00:00|9999|9993|10003.7|9997.7|10005|9999|9988.5|9982.5|0
1596412800000|2020-08-03 00:00:00|10003.6|9997.6|10017.2|10011.2|10036|10030|9979.9|9973.9|0
1596416400000|2020-08-03 01:00:00|10017.3|10011.3|10052.2|10046.2|10059.9|10053.9|10014.2|10008.2|0
1596420000000|2020-08-03 02:00:00|10052.3|10046.3|10038.3|10032.3|10052.3|10046.3|10026|10020|0
1596423600000|2020-08-03 03:00:00|10038.4|10032.4|10033|10027|10048.1|10042.1|10030.4|10024.4|0
1596427200000|2020-08-03 04:00:00|10033.1|10027.1|10033.7|10027.7|10040.9|10034.9|10028.1|10022.1|0
1596430800000|2020-08-03 05:00:00|10033.6|10027.6|10040.9|10034.9|10061.6|10055.6|10030.6|10024.6|0
1596434400000|2020-08-03 06:00:00|10039.7|10037.7|10024.7|10022.7|10057.2|10055.2|10012.2|10010.2|1547
1596438000000|2020-08-03 07:00:00|10023.7|10021.7|10066.4|10064.4|10068.4|10066.4|9998.2|9996.2|4774
1596441600000|2020-08-03 08:00:00|10067.4|10065.4|10079.4|10077.4|10093.9|10091.9|10051.9|10049.9|2173
1596445200000|2020-08-03 09:00:00|10080.4|10078.4|10126.4|10124.4|10127.9|10125.9|10077.4|10075.4|2000
1596448800000|2020-08-03 10:00:00|10125.9|10123.9|10167.4|10165.4|10178.4|10176.4|10116.4|10114.4|2936
1596452400000|2020-08-03 11:00:00|10167.9|10165.9|10208.5|10206.5|10213.9|10211.9|10167.9|10165.9|3192
1596456000000|2020-08-03 12:00:00|10209|10207|10222.4|10220.4|10231.9|10229.9|10196|10194|2246
1596459600000|2020-08-03 13:00:00|10222.9|10220.9|10238.4|10236.4|10242.4|10240.4|10197.4|10195.4|3466
1596463200000|2020-08-03 14:00:00|10238.9|10236.9|10241.1|10239.1|10281.6|10279.6|10233.9|10231.9|5342
1596466800000|2020-08-03 15:00:00|10241.6|10239.6|10230.1|10228.1|10254.6|10252.6|10226.6|10224.6|11488
1596470400000|2020-08-03 16:00:00|10230.6|10228.6|10207.1|10205.1|10235.1|10233.1|10206.1|10204.1|490
1596474000000|2020-08-03 17:00:00|10206.1|10204.1|10219.6|10217.6|10221.1|10219.1|10206.1|10204.1|105
1596477600000|2020-08-03 18:00:00|10218.1|10216.1|10216.1|10214.1|10224.1|10222.1|10213.1|10211.1|66
1596481200000|2020-08-03 19:00:00|10215.6|10213.6|10212.5|10206.5|10218.1|10216.1|10189.6|10187.6|267
1596484800000|2020-08-03 20:00:00|10212.4|10206.4|10216.5|10210.5|10220.5|10214.5|10201.1|10195.1|2
1596488400000|2020-08-03 21:00:00|10216.3|10210.3|10216.3|10210.3|10217.3|10211.3|10213.5|10207.5|0
1596492000000|2020-08-03 22:00:00|10216.8|10210.8|10212|10206|10220.3|10214.3|10207.4|10201.4|0
1596495600000|2020-08-03 23:00:00|10211.8|10205.8|10212.9|10206.9|10219.4|10213.4|10209.2|10203.2|0
1596499200000|2020-08-04 00:00:00|10213|10207|10234.4|10228.4|10239.9|10233.9|10205.3|10199.3|0
1596502800000|2020-08-04 01:00:00|10234.5|10228.5|10216.8|10210.8|10246.3|10240.3|10213.1|10207.1|0
1596506400000|2020-08-04 02:00:00|10217.3|10211.3|10217.9|10211.9|10233.6|10227.6|10208|10202|0
1596510000000|2020-08-04 03:00:00|10218|10212|10209.6|10203.6|10220.5|10214.5|10209.4|10203.4|0
1596513600000|2020-08-04 04:00:00|10209.5|10203.5|10227.1|10221.1|10232.4|10226.4|10206.9|10200.9|0
1596517200000|2020-08-04 05:00:00|10227.2|10221.2|10237.5|10231.5|10240.2|10234.2|10219.3|10213.3|0
1596520800000|2020-08-04 06:00:00|10239.6|10237.6|10240.6|10238.6|10245.6|10243.6|10214.1|10212.1|1007
1596524400000|2020-08-04 07:00:00|10238.6|10236.6|10137.7|10135.7|10260.6|10258.6|10130.2|10128.2|7256
1596528000000|2020-08-04 08:00:00|10138.2|10136.2|10172.2|10170.2|10198.2|10196.2|10134.2|10132.2|3113
1596531600000|2020-08-04 09:00:00|10171.7|10169.7|10162.2|10160.2|10185.2|10183.2|10158.2|10156.2|1791
1596535200000|2020-08-04 10:00:00|10165.7|10163.7|10155.7|10153.7|10169.7|10167.7|10146.2|10144.2|1638
1596538800000|2020-08-04 11:00:00|10156.2|10154.2|10155.7|10153.7|10170.2|10168.2|10146.7|10144.7|1756
1596542400000|2020-08-04 12:00:00|10156.2|10154.2|10128.8|10126.8|10158.7|10156.7|10121.3|10119.3|2071
1596546000000|2020-08-04 13:00:00|10127.3|10125.3|10142.8|10140.8|10149.8|10147.8|10107.8|10105.8|4064
1596549600000|2020-08-04 14:00:00|10146.3|10144.3|10146.8|10144.8|10152.8|10150.8|10128.3|10126.3|3928
1596553200000|2020-08-04 15:00:00|10146.3|10144.3|10153.3|10151.3|10168.3|10166.3|10144.3|10142.3|8145
1596556800000|2020-08-04 16:00:00|10153.8|10151.8|10146.3|10144.3|10155.3|10153.3|10136.8|10134.8|337
1596560400000|2020-08-04 17:00:00|10145.8|10143.8|10147.8|10145.8|10154.3|10152.3|10137.8|10135.8|228
1596564000000|2020-08-04 18:00:00|10147.3|10145.3|10140.8|10138.8|10149.8|10147.8|10117.3|10115.3|139
1596567600000|2020-08-04 19:00:00|10141.3|10139.3|10159.6|10153.6|10159.6|10157.3|10136.3|10134.3|236
1596571200000|2020-08-04 20:00:00|10160.7|10154.7|10159.1|10153.1|10161.5|10155.5|10151.3|10145.3|0
1596574800000|2020-08-04 21:00:00|10158.1|10152.1|10148.8|10142.8|10159.3|10153.3|10147|10141|0
1596578400000|2020-08-04 22:00:00|10149.4|10143.4|10159.4|10153.4|10160|10154|10144.2|10138.2|0
1596582000000|2020-08-04 23:00:00|10159.3|10153.3|10159.3|10153.3|10162.5|10156.5|10158.1|10152.1|0
1596585600000|2020-08-05 00:00:00|10159.2|10153.2|10142.9|10136.9|10162.5|10156.5|10136.3|10130.3|0
1596589200000|2020-08-05 01:00:00|10143.5|10137.5|10136.6|10130.6|10149.2|10143.2|10130.9|10124.9|0
1596592800000|2020-08-05 02:00:00|10136.5|10130.5|10157.7|10151.7|10160.2|10154.2|10131.6|10125.6|0
1596596400000|2020-08-05 03:00:00|10157.6|10151.6|10168.1|10162.1|10173.4|10167.4|10155.1|10149.1|0
1596600000000|2020-08-05 04:00:00|10168.2|10162.2|10157.9|10151.9|10168.3|10162.3|10152.8|10146.8|0
1596603600000|2020-08-05 05:00:00|10157.8|10151.8|10175.4|10169.4|10180.7|10174.7|10151.7|10145.7|0
1596607200000|2020-08-05 06:00:00|10179.3|10177.3|10186.8|10184.8|10197.8|10195.8|10177.3|10175.3|609
1596610800000|2020-08-05 07:00:00|10187.3|10185.3|10207.5|10205.5|10222.3|10220.3|10181.3|10179.3|4930
1596614400000|2020-08-05 08:00:00|10207|10205|10179.5|10177.5|10210|10208|10155|10153|2175
1596618000000|2020-08-05 09:00:00|10180.5|10178.5|10193.5|10191.5|10198|10196|10167|10165|1278
1596621600000|2020-08-05 10:00:00|10194|10192|10192|10190|10199.5|10197.5|10178.5|10176.5|2102
1596625200000|2020-08-05 11:00:00|10191.5|10189.5|10184.9|10182.9|10191.5|10189.5|10173.9|10171.9|876
1596628800000|2020-08-05 12:00:00|10184.4|10182.4|10135.4|10133.4|10184.4|10182.4|10132.9|10130.9|1783
1596632400000|2020-08-05 13:00:00|10135.9|10133.9|10140.9|10138.9|10146.9|10144.9|10118.9|10116.9|2770
1596636000000|2020-08-05 14:00:00|10142.9|10140.9|10105.4|10103.4|10142.9|10140.9|10096.9|10094.9|3862
1596639600000|2020-08-05 15:00:00|10104.9|10102.9|10074.4|10072.4|10116.4|10114.4|10072.9|10070.9|5590
1596643200000|2020-08-05 16:00:00|10075.4|10073.4|10098.9|10096.9|10103.9|10101.9|10074.4|10072.4|546
1596646800000|2020-08-05 17:00:00|10099.4|10097.4|10096.4|10094.4|10103.4|10101.4|10090.4|10088.4|299
1596650400000|2020-08-05 18:00:00|10096.9|10094.9|10083.4|10081.4|10100.4|10098.4|10079.4|10077.4|260
1596654000000|2020-08-05 19:00:00|10082.4|10080.4|10089.3|10083.3|10092.9|10090.9|10064.4|10062.4|199
1596657600000|2020-08-05 20:00:00|10089|10083|10084.7|10078.7|10091.7|10085.7|10077.4|10071.4|0
1596661200000|2020-08-05 21:00:00|10084.5|10078.5|10084.3|10078.3|10084.9|10078.9|10083.4|10077.4|0
1596664800000|2020-08-05 22:00:00|10083.9|10077.9|10089.6|10083.6|10090.1|10084.1|10078|10072|0
1596668400000|2020-08-05 23:00:00|10089.7|10083.7|10087.6|10081.6|10092.7|10086.7|10085.2|10079.2|0
1596672000000|2020-08-06 00:00:00|10087.4|10081.4|10124.8|10118.8|10127.4|10121.4|10085.2|10079.2|0
1596675600000|2020-08-06 01:00:00|10124.7|10118.7|10107.7|10101.7|10135|10129|10107.5|10101.5|0
1596679200000|2020-08-06 02:00:00|10107.6|10101.6|10065.9|10059.9|10110.3|10104.3|10065.9|10059.9|0
1596682800000|2020-08-06 03:00:00|10065.8|10059.8|10076.6|10070.6|10089.8|10083.8|10063.4|10057.4|0
1596686400000|2020-08-06 04:00:00|10076.5|10070.5|10071.3|10065.3|10084.4|10078.4|10060.4|10054.4|0
1596690000000|2020-08-06 05:00:00|10071.1|10065.1|10079.4|10073.4|10084.8|10078.8|10068.7|10062.7|0
1596693600000|2020-08-06 06:00:00|10076.4|10074.4|10078.9|10076.9|10082.9|10080.9|10063.4|10061.4|522
1596697200000|2020-08-06 07:00:00|10080.9|10078.9|10121.4|10119.4|10153.9|10151.9|10064.4|10062.4|5198
1596700800000|2020-08-06 08:00:00|10120.9|10118.9|10072.4|10070.4|10120.9|10118.9|10066.9|10064.9|2794
1596704400000|2020-08-06 09:00:00|10071.4|10069.4|10063.9|10061.9|10086.9|10084.9|10047.9|10045.9|1766
1596708000000|2020-08-06 10:00:00|10063.4|10061.4|10033.9|10031.9|10069.9|10067.9|10020.9|10018.9|2891
1596711600000|2020-08-06 11:00:00|10032.9|10030.9|10017.9|10015.9|10048.4|10046.4|10011.9|10009.9|2563
1596715200000|2020-08-06 12:00:00|10016.9|10014.9|10073.1|10071.1|10073.6|10071.6|10011.9|10009.9|2232
1596718800000|2020-08-06 13:00:00|10072.6|10070.6|10077.1|10075.1|10077.1|10075.1|10053.6|10051.6|2426
1596722400000|2020-08-06 14:00:00|10076.6|10074.6|10053.6|10051.6|10090.6|10088.6|10047.1|10045.1|3895
1596726000000|2020-08-06 15:00:00|10054.1|10052.1|10076.1|10074.1|10081.6|10079.6|10048.1|10046.1|6415
1596729600000|2020-08-06 16:00:00|10075.6|10073.6|10079.6|10077.6|10080.6|10078.6|10067.1|10065.1|327
1596733200000|2020-08-06 17:00:00|10079.1|10077.1|10082.1|10080.1|10083.1|10081.1|10075.1|10073.1|166
1596736800000|2020-08-06 18:00:00|10082.6|10080.6|10113.1|10111.1|10117.6|10115.6|10082.1|10080.1|139
1596740400000|2020-08-06 19:00:00|10113.6|10111.6|10120.5|10114.5|10122.6|10120.6|10106.6|10104.6|255
1596744000000|2020-08-06 20:00:00|10121.9|10115.9|10117.2|10111.2|10128.9|10122.9|10114.7|10108.7|0
1596747600000|2020-08-06 21:00:00|10117|10111|10115.2|10109.2|10117.4|10111.4|10114.6|10108.6|0
1596751200000|2020-08-06 22:00:00|10114.8|10108.8|10111.3|10105.3|10117.2|10111.2|10108.4|10102.4|0
1596754800000|2020-08-06 23:00:00|10111.4|10105.4|10109.3|10103.3|10113.4|10107.4|10107.4|10101.4|0
1596758400000|2020-08-07 00:00:00|10109.1|10103.1|10102.4|10096.4|10120.8|10114.8|10087.3|10081.3|0
1596762000000|2020-08-07 01:00:00|10102.3|10096.3|10097.1|10091.1|10105|10099|10081.4|10075.4|0
1596765600000|2020-08-07 02:00:00|10097.2|10091.2|10067.7|10061.7|10099.8|10093.8|10054.7|10048.7|0
1596769200000|2020-08-07 03:00:00|10067.6|10061.6|10051|10045|10070.2|10064.2|10036.5|10030.5|0
1596772800000|2020-08-07 04:00:00|10051.1|10045.1|10066.8|10060.8|10069.5|10063.5|10042.9|10036.9|0
1596776400000|2020-08-07 05:00:00|10066.9|10060.9|10075.6|10069.6|10087.6|10081.6|10051.1|10045.1|0
1596780000000|2020-08-07 06:00:00|10079.1|10077.1|10044.1|10042.1|10089.6|10087.6|10044.1|10042.1|801
1596783600000|2020-08-07 07:00:00|10045.6|10043.6|10103.3|10101.3|10103.3|10101.3|10038.1|10036.1|4409
1596787200000|2020-08-07 08:00:00|10103.8|10101.8|10090.3|10088.3|10116.3|10114.3|10088.8|10086.8|2671
1596790800000|2020-08-07 09:00:00|10089.8|10087.8|10071.3|10069.3|10090.3|10088.3|10044.3|10042.3|2531
1596794400000|2020-08-07 10:00:00|10070.8|10068.8|10096.8|10094.8|10105.3|10103.3|10070.3|10068.3|1690
1596798000000|2020-08-07 11:00:00|10097.8|10095.8|10094.8|10092.8|10110.3|10108.3|10088.8|10086.8|990
1596801600000|2020-08-07 12:00:00|10095.3|10093.3|10098.3|10096.3|10129.8|10127.8|10083.3|10081.3|2026
1596805200000|2020-08-07 13:00:00|10097.8|10095.8|10114.3|10112.3|10118.8|10116.8|10093.8|10091.8|3067
1596808800000|2020-08-07 14:00:00|10113.3|10111.3|10093.4|10091.4|10115.9|10113.9|10084.4|10082.4|3284
1596812400000|2020-08-07 15:00:00|10093.9|10091.9|10081.9|10079.9|10096.9|10094.9|10069.9|10067.9|4665
1596816000000|2020-08-07 16:00:00|10081.4|10079.4|10095.4|10093.4|10110.4|10108.4|10079.9|10077.9|1559
1596819600000|2020-08-07 17:00:00|10094.9|10092.9|10077.4|10075.4|10095.9|10093.9|10073.4|10071.4|215
1596823200000|2020-08-07 18:00:00|10077.9|10075.9|10076.4|10074.4|10081.9|10079.9|10062.9|10060.9|132
1596826800000|2020-08-07 19:00:00|10076.9|10074.9|10115.3|10109.3|10116.6|10110.6|10070.9|10068.9|106
1596830400000|2020-08-07 20:00:00|10115.5|10109.5|10120|10114|10121.1|10115.1|10107.9|10101.9|0
1597010400000|2020-08-09 22:00:00|10102.8|10096.8|10095.1|10089.1|10115.2|10109.2|10090.7|10084.7|0
1597014000000|2020-08-09 23:00:00|10095.2|10089.2|10105.5|10099.5|10107.6|10101.6|10093.8|10087.8|0
1597017600000|2020-08-10 00:00:00|10105.6|10099.6|10113.2|10107.2|10119.2|10113.2|10104.4|10098.4|0
1597021200000|2020-08-10 01:00:00|10113.1|10107.1|10111.1|10105.1|10116.7|10110.7|10101.9|10095.9|0
1597024800000|2020-08-10 02:00:00|10111|10105|10127.4|10121.4|10130|10124|10108.4|10102.4|0
1597028400000|2020-08-10 03:00:00|10127.5|10121.5|10135.1|10129.1|10137.7|10131.7|10124.6|10118.6|0
1597032000000|2020-08-10 04:00:00|10135.2|10129.2|10140.7|10134.7|10143.3|10137.3|10132.6|10126.6|0
1597035600000|2020-08-10 05:00:00|10140.4|10134.4|10153.4|10147.4|10158.2|10152.2|10140.4|10134.4|0
1597039200000|2020-08-10 06:00:00|10126.9|10124.9|10101.9|10099.9|10126.9|10124.9|10095.4|10093.4|566
1597042800000|2020-08-10 07:00:00|10101.4|10099.4|10101.3|10099.3|10127.4|10125.4|10063.4|10061.4|4455
1597046400000|2020-08-10 08:00:00|10101.8|10099.8|10104.8|10102.8|10106.3|10104.3|10062.3|10060.3|2229
1597050000000|2020-08-10 09:00:00|10105.3|10103.3|10119.8|10117.8|10128.8|10126.8|10096.3|10094.3|1613
1597053600000|2020-08-10 10:00:00|10120.3|10118.3|10145.3|10143.3|10145.3|10143.3|10107.8|10105.8|1300
1597057200000|2020-08-10 11:00:00|10144.3|10142.3|10138.8|10136.8|10146.3|10144.3|10124.8|10122.8|876
1597060800000|2020-08-10 12:00:00|10139.3|10137.3|10132.8|10130.8|10140.3|10138.3|10119.3|10117.3|1016
1597064400000|2020-08-10 13:00:00|10133.3|10131.3|10115.3|10113.3|10135.3|10133.3|10110.8|10108.8|1803
1597068000000|2020-08-10 14:00:00|10115.8|10113.8|10068.8|10066.8|10116.3|10114.3|10063.8|10061.8|2718
1597071600000|2020-08-10 15:00:00|10068.3|10066.3|10104.8|10102.8|10107.3|10105.3|10063.8|10061.8|4652
1597075200000|2020-08-10 16:00:00|10105.3|10103.3|10100.3|10098.3|10107.8|10105.8|10094.3|10092.3|357
1597078800000|2020-08-10 17:00:00|10100.8|10098.8|10101.8|10099.8|10108.8|10106.8|10097.8|10095.8|114
1597082400000|2020-08-10 18:00:00|10102.3|10100.3|10113.8|10111.8|10114.8|10112.8|10102.3|10100.3|53
1597086000000|2020-08-10 19:00:00|10113.3|10111.3|10120.3|10114.3|10120.8|10118.8|10105.8|10103.8|163
1597089600000|2020-08-10 20:00:00|10120.2|10114.2|10117.3|10111.3|10122.4|10116.4|10111.1|10105.1|0
1597093200000|2020-08-10 21:00:00|10117.1|10111.1|10113.8|10107.8|10119.3|10113.3|10113.6|10107.6|0
1597096800000|2020-08-10 22:00:00|10112.7|10106.7|10107.2|10101.2|10115.2|10109.2|10105.4|10099.4|0
1597100400000|2020-08-10 23:00:00|10107.1|10101.1|10113.9|10107.9|10117.2|10111.2|10104.1|10098.1|0
1597104000000|2020-08-11 00:00:00|10113.8|10107.8|10126|10120|10128.6|10122.6|10104.7|10098.7|0
1597107600000|2020-08-11 01:00:00|10127.1|10121.1|10151.1|10145.1|10153.7|10147.7|10123.2|10117.2|0
1597111200000|2020-08-11 02:00:00|10151.2|10145.2|10149.3|10143.3|10154.5|10148.5|10146.4|10140.4|0
1597114800000|2020-08-11 03:00:00|10149.4|10143.4|10151.6|10145.6|10154.2|10148.2|10148.9|10142.9|0
1597118400000|2020-08-11 04:00:00|10151.5|10145.5|10141.2|10135.2|10156.3|10150.3|10138.8|10132.8|0
1597122000000|2020-08-11 05:00:00|10141.3|10135.3|10154.2|10148.2|10154.6|10148.6|10141.2|10135.2|0
1597125600000|2020-08-11 06:00:00|10150.8|10148.8|10131.3|10129.3|10158.3|10156.3|10131.3|10129.3|475
1597129200000|2020-08-11 07:00:00|10132.3|10130.3|10182.4|10180.4|10183.9|10181.9|10109.3|10107.3|5347
1597132800000|2020-08-11 08:00:00|10181.9|10179.9|10207.9|10205.9|10215.4|10213.4|10163.4|10161.4|2810
1597136400000|2020-08-11 09:00:00|10207.4|10205.4|10200.9|10198.9|10208.9|10206.9|10190.4|10188.4|1994
1597140000000|2020-08-11 10:00:00|10200.4|10198.4|10195.4|10193.4|10207.4|10205.4|10186.9|10184.9|1237
1597143600000|2020-08-11 11:00:00|10194.9|10192.9|10156|10154|10194.9|10192.9|10154|10152|1897
1597147200000|2020-08-11 12:00:00|10156.5|10154.5|10162|10160|10168.5|10166.5|10149.5|10147.5|1571
1597150800000|2020-08-11 13:00:00|10161.5|10159.5|10133|10131|10173.5|10171.5|10125.5|10123.5|3087
1597154400000|2020-08-11 14:00:00|10133.5|10131.5|10139.3|10137.3|10146.8|10144.8|10113.5|10111.5|3430
1597158000000|2020-08-11 15:00:00|10140.3|10138.3|10157.8|10155.8|10163.3|10161.3|10138.8|10136.8|5005
1597161600000|2020-08-11 16:00:00|10157.3|10155.3|10153.3|10151.3|10165.3|10163.3|10148.3|10146.3|908
1597165200000|2020-08-11 17:00:00|10152.8|10150.8|10154.3|10152.3|10155.8|10153.8|10142.8|10140.8|136
1597168800000|2020-08-11 18:00:00|10154.8|10152.8|10142.8|10140.8|10159.8|10157.8|10134.3|10132.3|60
1597172400000|2020-08-11 19:00:00|10141.8|10139.8|10076.3|10070.3|10145.3|10143.3|10071.8|10069.4|392
1597176000000|2020-08-11 20:00:00|10078.8|10072.8|10099.3|10093.3|10104.3|10098.3|10062.1|10056.1|0
1597179600000|2020-08-11 21:00:00|10099.4|10093.4|10105.9|10099.9|10106.9|10100.9|10098.6|10092.6|0
1597183200000|2020-08-11 22:00:00|10107.7|10101.7|10097.5|10091.5|10109.9|10103.9|10091.7|10085.7|0
1597186800000|2020-08-11 23:00:00|10097.6|10091.6|10093.4|10087.4|10102.1|10096.1|10088.6|10082.6|0
1597190400000|2020-08-12 00:00:00|10093.5|10087.5|10079.9|10073.9|10130|10124|10071.2|10065.2|0
1597194000000|2020-08-12 01:00:00|10079.4|10073.4|10094.8|10088.8|10102.6|10096.6|10075.9|10069.9|0
1597197600000|2020-08-12 02:00:00|10094.7|10088.7|10092.3|10086.3|10106.9|10100.9|10070.3|10064.3|0
1597201200000|2020-08-12 03:00:00|10091.8|10085.8|10098.7|10092.7|10101.3|10095.3|10085.5|10079.5|0
1597204800000|2020-08-12 04:00:00|10098.8|10092.8|10076.2|10070.2|10106.3|10100.3|10073.6|10067.6|0
1597208400000|2020-08-12 05:00:00|10076.1|10070.1|10097.2|10091.2|10109.5|10103.5|10070.6|10064.6|0
1597212000000|2020-08-12 06:00:00|10099.8|10097.8|10138.3|10136.3|10141.8|10139.8|10096.3|10094.3|1055
1597215600000|2020-08-12 07:00:00|10135.8|10133.8|10195.1|10193.1|10201.8|10199.8|10131.3|10129.3|4137
1597219200000|2020-08-12 08:00:00|10194.6|10192.6|10195.6|10193.6|10203.6|10201.6|10180.6|10178.6|1754
1597222800000|2020-08-12 09:00:00|10196.1|10194.1|10205.1|10203.1|10212.6|10210.6|10190.6|10188.6|1334
1597226400000|2020-08-12 10:00:00|10205.6|10203.6|10211.6|10209.6|10216.6|10214.6|10197.6|10195.6|911
1597230000000|2020-08-12 11:00:00|10211.1|10209.1|10208.9|10206.9|10219.9|10217.9|10202.6|10200.6|974
1597233600000|2020-08-12 12:00:00|10209.4|10207.4|10238.9|10236.9|10243.4|10241.4|10201.4|10199.4|2382
1597237200000|2020-08-12 13:00:00|10238.4|10236.4|10247.4|10245.4|10253.9|10251.9|10230.4|10228.4|2635
1597240800000|2020-08-12 14:00:00|10246.9|10244.9|10278.8|10276.8|10292.8|10290.8|10245.4|10243.4|4405
1597244400000|2020-08-12 15:00:00|10279.3|10277.3|10271.8|10269.8|10292.8|10290.8|10263.3|10261.3|6713
1597248000000|2020-08-12 16:00:00|10272.3|10270.3|10271.8|10269.8|10291.3|10289.3|10269.8|10267.8|973
1597251600000|2020-08-12 17:00:00|10272.3|10270.3|10283.8|10281.8|10283.8|10281.8|10257.8|10255.8|237
1597255200000|2020-08-12 18:00:00|10283.3|10281.3|10286.3|10284.3|10287.8|10285.8|10279.8|10277.8|89
1597258800000|2020-08-12 19:00:00|10286.8|10284.8|10279.6|10273.6|10298.8|10296.8|10271.8|10269.8|254
1597262400000|2020-08-12 20:00:00|10278.3|10272.3|10268.1|10262.1|10278.3|10272.3|10265.6|10259.6|0
1597266000000|2020-08-12 21:00:00|10268|10262|10268|10262|10268.8|10262.8|10266.6|10260.6|0
1597269600000|2020-08-12 22:00:00|10267.4|10261.4|10269.6|10263.6|10272.9|10266.9|10259.5|10253.5|0
1597273200000|2020-08-12 23:00:00|10269.5|10263.5|10272.2|10266.2|10274.2|10268.2|10265.8|10259.8|0
1597276800000|2020-08-13 00:00:00|10272.1|10266.1|10252|10246|10286.1|10280.1|10249.3|10243.3|0
1597280400000|2020-08-13 01:00:00|10252.1|10246.1|10257.3|10251.3|10269.2|10263.2|10244|10238|0
1597284000000|2020-08-13 02:00:00|10257.4|10251.4|10265.5|10259.5|10270.4|10264.4|10249.4|10243.4|0
1597287600000|2020-08-13 03:00:00|10265.4|10259.4|10265|10259|10267.3|10261.3|10255.1|10249.1|0
1597291200000|2020-08-13 04:00:00|10264.9|10258.9|10270.2|10264.2|10277.7|10271.7|10264.9|10258.9|0
1597294800000|2020-08-13 05:00:00|10270.1|10264.1|10257.1|10251.1|10272.3|10266.3|10254.5|10248.5|0
1597298400000|2020-08-13 06:00:00|10268.3|10266.3|10248.3|10246.3|10270.3|10268.3|10230.8|10228.8|672
1597302000000|2020-08-13 07:00:00|10249.8|10247.8|10284.2|10282.2|10303.8|10301.8|10249.8|10247.8|3693
1597305600000|2020-08-13 08:00:00|10284.7|10282.7|10280.2|10278.2|10289.7|10287.7|10255.2|10253.2|1384
1597309200000|2020-08-13 09:00:00|10279.7|10277.7|10283.2|10281.2|10302.7|10300.7|10279.2|10277.2|1155
1597312800000|2020-08-13 10:00:00|10283.7|10281.7|10270.2|10268.2|10287.7|10285.7|10268.2|10266.2|1337
1597316400000|2020-08-13 11:00:00|10269.7|10267.7|10275.8|10273.8|10284.3|10282.3|10265.2|10263.2|1355
1597320000000|2020-08-13 12:00:00|10275.3|10273.3|10279.8|10277.8|10293.8|10291.8|10270.8|10268.8|1546
1597323600000|2020-08-13 13:00:00|10279.3|10277.3|10261.3|10259.3|10281.8|10279.8|10244.8|10242.8|2224
1597327200000|2020-08-13 14:00:00|10260.8|10258.8|10257.5|10255.5|10279|10277|10248|10246|2319
1597330800000|2020-08-13 15:00:00|10257|10255|10247|10245|10277|10275|10243.5|10241.5|4641
1597334400000|2020-08-13 16:00:00|10247.5|10245.5|10250.5|10248.5|10258.5|10256.5|10243|10241|580
1597338000000|2020-08-13 17:00:00|10251|10249|10240.5|10238.5|10252|10250|10234.5|10232.5|128
1597341600000|2020-08-13 18:00:00|10240|10238|10225|10223|10245.5|10243.5|10218.5|10216.5|265
1597345200000|2020-08-13 19:00:00|10224.5|10222.5|10248.5|10242.5|10259|10257|10220|10218|401
1597348800000|2020-08-13 20:00:00|10247.8|10241.8|10252.5|10246.5|10256|10250|10238.6|10232.6|0
1597352400000|2020-08-13 21:00:00|10252.3|10246.3|10251.3|10245.3|10252.4|10246.4|10249.9|10243.9|0
1597356000000|2020-08-13 22:00:00|10251.2|10245.2|10260.6|10254.6|10261.5|10255.5|10251|10245|0
1597359600000|2020-08-13 23:00:00|10260.4|10254.4|10268.1|10262.1|10271.3|10265.3|10260.4|10254.4|0
1597363200000|2020-08-14 00:00:00|10268.8|10262.8|10252.8|10246.8|10276|10270|10250.1|10244.1|0
1597366800000|2020-08-14 01:00:00|10252.9|10246.9|10254.4|10248.4|10265.7|10259.7|10240|10234|0
1597370400000|2020-08-14 02:00:00|10254.3|10248.3|10260.8|10254.8|10266.3|10260.3|10247.9|10241.9|0
1597374000000|2020-08-14 03:00:00|10259.8|10253.8|10263.8|10257.8|10268.9|10262.9|10250.5|10244.5|0
1597377600000|2020-08-14 04:00:00|10263.7|10257.7|10261.5|10255.5|10271.6|10265.6|10261.5|10255.5|0
1597381200000|2020-08-14 05:00:00|10261.6|10255.6|10262.1|10256.1|10272.3|10266.3|10257.2|10251.2|0
1597384800000|2020-08-14 06:00:00|10262|10260|10224|10222|10273|10271|10224|10222|530
1597388400000|2020-08-14 07:00:00|10222.5|10220.5|10170.9|10168.9|10244|10242|10159.9|10157.9|4415
1597392000000|2020-08-14 08:00:00|10170.4|10168.4|10104.9|10102.9|10170.9|10168.9|10093.4|10091.4|4198
1597395600000|2020-08-14 09:00:00|10104.4|10102.4|10147.9|10145.9|10147.9|10145.9|10095.9|10093.9|2733
1597399200000|2020-08-14 10:00:00|10147.4|10145.4|10161.9|10159.9|10169.4|10167.4|10128.9|10126.9|1468
1597402800000|2020-08-14 11:00:00|10162.4|10160.4|10164.8|10162.8|10172.3|10170.3|10155.9|10153.9|906
1597406400000|2020-08-14 12:00:00|10164.3|10162.3|10162.3|10160.3|10182.3|10180.3|10151.8|10149.8|1366
1597410000000|2020-08-14 13:00:00|10161.8|10159.8|10168.3|10166.3|10170.3|10168.3|10148.3|10146.3|1884
1597413600000|2020-08-14 14:00:00|10168.8|10166.8|10156.5|10154.5|10174.8|10172.8|10152|10150|2369
1597417200000|2020-08-14 15:00:00|10157|10155|10161|10159|10170.5|10168.5|10151|10149|3971
1597420800000|2020-08-14 16:00:00|10161.5|10159.5|10165|10163|10173.5|10171.5|10154.5|10152.5|592
1597424400000|2020-08-14 17:00:00|10164.5|10162.5|10167.5|10165.5|10172.5|10170.5|10162.5|10160.5|68
1597428000000|2020-08-14 18:00:00|10167|10165|10152.5|10150.5|10167|10165|10151|10149|62
1597431600000|2020-08-14 19:00:00|10153|10151|10166.1|10160.1|10168.5|10162.5|10132.5|10130.5|183
1597435200000|2020-08-14 20:00:00|10166.2|10160.2|10159.2|10153.2|10169.3|10163.3|10150.4|10144.4|0
1597615200000|2020-08-16 22:00:00|10167.4|10161.4|10167.2|10161.2|10171|10165|10163.6|10157.6|0
1597618800000|2020-08-16 23:00:00|10167.4|10161.4|10174.9|10168.9|10176.7|10170.7|10165.4|10159.4|0
1597622400000|2020-08-17 00:00:00|10175|10169|10164.3|10158.3|10181.7|10175.7|10159.2|10153.2|0
1597626000000|2020-08-17 01:00:00|10164.2|10158.2|10164.8|10158.8|10172.5|10166.5|10159.2|10153.2|0
1597629600000|2020-08-17 02:00:00|10164.9|10158.9|10181.4|10175.4|10185.4|10179.4|10164.7|10158.7|0
1597633200000|2020-08-17 03:00:00|10181.5|10175.5|10176.1|10170.1|10184.3|10178.3|10171|10165|0
1597636800000|2020-08-17 04:00:00|10176|10170|10175.6|10169.6|10181.2|10175.2|10163.6|10157.6|0
1597640400000|2020-08-17 05:00:00|10175.7|10169.7|10175|10169|10185.5|10179.5|10172.4|10166.4|0
1597644000000|2020-08-17 06:00:00|10176.5|10174.5|10167|10165|10179|10177|10155.5|10153.5|503
1597647600000|2020-08-17 07:00:00|10166.5|10164.5|10185.5|10183.5|10196.5|10194.5|10120.5|10118.5|4183
1597651200000|2020-08-17 08:00:00|10186|10184|10199.5|10197.5|10202|10200|10171|10169|1573
1597654800000|2020-08-17 09:00:00|10200|10198|10188.5|10186.5|10210.5|10208.5|10185.5|10183.5|1153
1597658400000|2020-08-17 10:00:00|10188|10186|10211|10209|10211|10209|10187.5|10185.5|729
1597662000000|2020-08-17 11:00:00|10211.5|10209.5|10211.3|10209.3|10219.3|10217.3|10204.5|10202.5|733
1597665600000|2020-08-17 12:00:00|10210.8|10208.8|10202.8|10200.8|10222.3|10220.3|10201.3|10199.3|1060
1597669200000|2020-08-17 13:00:00|10203.3|10201.3|10207.8|10205.8|10225.8|10223.8|10198.8|10196.8|1797
1597672800000|2020-08-17 14:00:00|10208.3|10206.3|10224.6|10222.6|10228.6|10226.6|10197.6|10195.6|2270
1597676400000|2020-08-17 15:00:00|10223.6|10221.6|10227.6|10225.6|10237.6|10235.6|10217.6|10215.6|4107
1597680000000|2020-08-17 16:00:00|10226.6|10224.6|10221.1|10219.1|10248.6|10246.6|10213.6|10211.6|911
1597683600000|2020-08-17 17:00:00|10220.6|10218.6|10226.1|10224.1|10227.6|10225.6|10216.6|10214.6|86
1597687200000|2020-08-17 18:00:00|10225.6|10223.6|10224.6|10222.6|10228.6|10226.6|10220.6|10218.6|86
1597690800000|2020-08-17 19:00:00|10225.1|10223.1|10231|10225|10231.1|10227.6|10214.6|10212.6|150
1597694400000|2020-08-17 20:00:00|10230.9|10224.9|10234|10228|10239.1|10233.1|10225.5|10219.5|1
1597698000000|2020-08-17 21:00:00|10234.2|10228.2|10234.9|10228.9|10234.9|10228.9|10234|10228|0
1597701600000|2020-08-17 22:00:00|10234.7|10228.7|10237|10231|10237|10231|10229.5|10223.5|0
1597705200000|2020-08-17 23:00:00|10236.7|10230.7|10248|10242|10253.2|10247.2|10233.9|10227.9|0
1597708800000|2020-08-18 00:00:00|10247.9|10241.9|10235|10229|10248.8|10242.8|10231.6|10225.6|0
1597712400000|2020-08-18 01:00:00|10234.5|10228.5|10226.9|10220.9|10235.2|10229.2|10216.7|10210.7|0
1597716000000|2020-08-18 02:00:00|10226.8|10220.8|10209.4|10203.4|10226.9|10220.9|10204|10198|0
1597719600000|2020-08-18 03:00:00|10209.3|10203.3|10220.6|10214.6|10228.2|10222.2|10204.3|10198.3|0
1597723200000|2020-08-18 04:00:00|10220.7|10214.7|10223.3|10217.3|10226.1|10220.1|10215.7|10209.7|0
1597726800000|2020-08-18 05:00:00|10223.2|10217.2|10218.5|10212.5|10228.8|10222.8|10213.3|10207.3|0
1597730400000|2020-08-18 06:00:00|10216.1|10214.1|10212.6|10210.6|10227.1|10225.1|10197.1|10195.1|484
1597734000000|2020-08-18 07:00:00|10213.1|10211.1|10195|10193|10215.1|10213.1|10154.6|10152.6|4238
1597737600000|2020-08-18 08:00:00|10195.5|10193.5|10220|10218|10242.5|10240.5|10194.5|10192.5|1763
1597741200000|2020-08-18 09:00:00|10219.5|10217.5|10251|10249|10252.5|10250.5|10210|10208|1543
1597744800000|2020-08-18 10:00:00|10250.5|10248.5|10258.5|10256.5|10259.5|10257.5|10239|10237|2035
1597748400000|2020-08-18 11:00:00|10258|10256|10237.2|10235.2|10261.5|10259.5|10232.2|10230.2|1246
1597752000000|2020-08-18 12:00:00|10236.7|10234.7|10221.2|10219.2|10237.7|10235.7|10205.2|10203.2|1851
1597755600000|2020-08-18 13:00:00|10219.7|10217.7|10179.2|10177.2|10219.7|10217.7|10175.7|10173.7|3110
1597759200000|2020-08-18 14:00:00|10179.7|10177.7|10162.6|10160.6|10184.2|10182.2|10141.6|10139.6|4657
1597762800000|2020-08-18 15:00:00|10162.1|10160.1|10178.6|10176.6|10182.6|10180.6|10154.6|10152.6|5099
1597766400000|2020-08-18 16:00:00|10178.1|10176.1|10196.1|10194.1|10196.6|10194.6|10177.6|10175.6|529
1597770000000|2020-08-18 17:00:00|10195.6|10193.6|10187.1|10185.1|10199.6|10197.6|10185.1|10183.1|171
1597773600000|2020-08-18 18:00:00|10186.6|10184.6|10191.6|10189.6|10196.1|10194.1|10185.1|10183.1|82
1597777200000|2020-08-18 19:00:00|10192.1|10190.1|10177.1|10171.1|10198.1|10196.1|10173.1|10170.6|180
1597780800000|2020-08-18 20:00:00|10179.1|10173.1|10185.2|10179.2|10185.8|10179.8|10174|10168|0
1597784400000|2020-08-18 21:00:00|10185|10179|10184|10178|10185.2|10179.2|10182.8|10176.8|0
1597788000000|2020-08-18 22:00:00|10184.1|10178.1|10192.9|10186.9|10194.2|10188.2|10181.2|10175.2|0
1597791600000|2020-08-18 23:00:00|10193|10187|10192.1|10186.1|10196.2|10190.2|10189.7|10183.7|0
1597795200000|2020-08-19 00:00:00|10192|10186|10186.8|10180.8|10194.1|10188.1|10178.6|10172.6|0
1597798800000|2020-08-19 01:00:00|10186.7|10180.7|10190.7|10184.7|10207.3|10201.3|10184.2|10178.2|0
1597802400000|2020-08-19 02:00:00|10191.2|10185.2|10196.6|10190.6|10201.7|10195.7|10189.5|10183.5|0
1597806000000|2020-08-19 03:00:00|10196.7|10190.7|10202.3|10196.3|10207.2|10201.2|10196.6|10190.6|0
1597809600000|2020-08-19 04:00:00|10202.4|10196.4|10199.6|10193.6|10204.9|10198.9|10194.3|10188.3|0
1597813200000|2020-08-19 05:00:00|10199.5|10193.5|10193|10187|10207.4|10201.4|10182.8|10176.8|0
1597816800000|2020-08-19 06:00:00|10186.6|10184.6|10176.1|10174.1|10195.1|10193.1|10172.6|10170.6|407
1597820400000|2020-08-19 07:00:00|10174.1|10172.1|10184.5|10182.5|10200.1|10198.1|10141.6|10139.6|3775
1597824000000|2020-08-19 08:00:00|10184|10182|10194.5|10192.5|10204|10202|10166.5|10164.5|1708
1597827600000|2020-08-19 09:00:00|10193.5|10191.5|10213|10211|10218|10216|10189|10187|1705
1597831200000|2020-08-19 10:00:00|10213.5|10211.5|10233.5|10231.5|10236.5|10234.5|10202|10200|1529
1597834800000|2020-08-19 11:00:00|10234|10232|10247|10245|10247.5|10245.5|10229|10227|1356
1597838400000|2020-08-19 12:00:00|10247.5|10245.5|10274|10272|10278|10276|10245.5|10243.5|2088
1597842000000|2020-08-19 13:00:00|10274.5|10272.5|10277|10275|10289|10287|10263.5|10261.5|2469
1597845600000|2020-08-19 14:00:00|10277.5|10275.5|10300.2|10298.2|10303.2|10301.2|10266|10264|3871
1597849200000|2020-08-19 15:00:00|10301.2|10299.2|10312.7|10310.7|10324.2|10322.2|10291.7|10289.7|6034
1597852800000|2020-08-19 16:00:00|10313.2|10311.2|10299.2|10297.2|10317.2|10315.2|10299.2|10297.2|361
1597856400000|2020-08-19 17:00:00|10299.7|10297.7|10304.7|10302.7|10312.2|10310.2|10299.2|10297.2|138
1597860000000|2020-08-19 18:00:00|10305.2|10303.2|10300.2|10298.2|10309.7|10307.7|10288.7|10286.7|232
1597863600000|2020-08-19 19:00:00|10302.7|10300.7|10268.5|10262.5|10305.7|10303.7|10268.3|10262.3|184
1597867200000|2020-08-19 20:00:00|10268.1|10262.1|10274.9|10268.9|10278.8|10272.8|10263.6|10257.6|200
1597870800000|2020-08-19 21:00:00|10274.8|10268.8|10281.3|10275.3|10282.5|10276.5|10273.1|10267.1|0
1597874400000|2020-08-19 22:00:00|10281.2|10275.2|10276.9|10270.9|10281.5|10275.5|10276.4|10270.4|0
1597878000000|2020-08-19 23:00:00|10276.8|10270.8|10262.1|10256.1|10278.9|10272.9|10259|10253|0
1597881600000|2020-08-20 00:00:00|10262.3|10256.3|10251.6|10245.6|10266.8|10260.8|10244.8|10238.8|0
1597885200000|2020-08-20 01:00:00|10251.7|10245.7|10221.5|10215.5|10253|10247|10217.1|10211.1|0
1597888800000|2020-08-20 02:00:00|10221.4|10215.4|10194.8|10188.8|10222|10216|10178.6|10172.6|0
1597892400000|2020-08-20 03:00:00|10194.9|10188.9|10209.9|10203.9|10210.2|10204.2|10182.4|10176.4|0
1597896000000|2020-08-20 04:00:00|10208.9|10202.9|10203.6|10197.6|10213.1|10207.1|10199.9|10193.9|0
1597899600000|2020-08-20 05:00:00|10203.1|10197.1|10219.2|10213.2|10221.3|10215.3|10196.1|10190.1|0
1597903200000|2020-08-20 06:00:00|10220.7|10218.7|10247.2|10245.2|10256.7|10254.7|10218.2|10216.2|1233
1597906800000|2020-08-20 07:00:00|10249.7|10247.7|10251.4|10249.4|10278.9|10276.9|10223.7|10221.7|4926
1597910400000|2020-08-20 08:00:00|10251.9|10249.9|10237.4|10235.4|10258.4|10256.4|10208.4|10206.4|3222
1597914000000|2020-08-20 09:00:00|10236.9|10234.9|10249.4|10247.4|10254.4|10252.4|10227.4|10225.4|1903
1597917600000|2020-08-20 10:00:00|10248.9|10246.9|10272.4|10270.4|10275.9|10273.9|10240.4|10238.4|1991
1597921200000|2020-08-20 11:00:00|10271.4|10269.4|10247.4|10245.4|10276.4|10274.4|10240.4|10238.4|1418
1597924800000|2020-08-20 12:00:00|10246.9|10244.9|10237.4|10235.4|10251.4|10249.4|10226.9|10224.9|2055
1597928400000|2020-08-20 13:00:00|10236.4|10234.4|10234.4|10232.4|10242.4|10240.4|10215.9|10213.9|2293
1597932000000|2020-08-20 14:00:00|10236.4|10234.4|10229.9|10227.9|10241.9|10239.9|10215.4|10213.4|3064
1597935600000|2020-08-20 15:00:00|10229.4|10227.4|10245.9|10243.9|10250.4|10248.4|10220.4|10218.4|4492
1597939200000|2020-08-20 16:00:00|10246.4|10244.4|10249.4|10247.4|10252.4|10250.4|10241.4|10239.4|334
1597942800000|2020-08-20 17:00:00|10248.9|10246.9|10255.9|10253.9|10263.9|10261.9|10248.9|10246.9|281
1597946400000|2020-08-20 18:00:00|10256.4|10254.4|10260.9|10258.9|10260.9|10258.9|10252.9|10250.9|76
1597950000000|2020-08-20 19:00:00|10260.4|10258.4|10258.9|10252.9|10272.9|10270.9|10254.9|10251.3|178
1597953600000|2020-08-20 20:00:00|10259.2|10253.2|10262.3|10256.3|10266.1|10260.1|10254.4|10248.4|0
1597957200000|2020-08-20 21:00:00|10261.8|10255.8|10261.2|10255.2|10262.3|10256.3|10259.8|10253.8|0
1597960800000|2020-08-20 22:00:00|10261.5|10255.5|10270.4|10264.4|10274.3|10268.3|10261.5|10255.5|0
1597964400000|2020-08-20 23:00:00|10270.7|10264.7|10277.2|10271.2|10277.7|10271.7|10267.6|10261.6|0
1597968000000|2020-08-21 00:00:00|10277.3|10271.3|10292|10286|10306.9|10300.9|10277.3|10271.3|0
1597971600000|2020-08-21 01:00:00|10293.1|10287.1|10265.9|10259.9|10296.9|10290.9|10257.9|10251.9|0
1597975200000|2020-08-21 02:00:00|10266.4|10260.4|10271|10265|10273.5|10267.5|10258|10252|0
1597978800000|2020-08-21 03:00:00|10271.5|10265.5|10276.4|10270.4|10286.6|10280.6|10271.5|10265.5|0
1597982400000|2020-08-21 04:00:00|10276.3|10270.3|10279|10273|10285.3|10279.3|10273.6|10267.6|0
1597986000000|2020-08-21 05:00:00|10279.1|10273.1|10269.7|10263.7|10284.3|10278.3|10263.3|10257.3|0
1597989600000|2020-08-21 06:00:00|10278.4|10276.4|10268.9|10266.9|10281.9|10279.9|10261.4|10259.4|569
1597993200000|2020-08-21 07:00:00|10270.9|10268.9|10253.8|10251.8|10271.4|10269.4|10206.4|10204.4|5992
1597996800000|2020-08-21 08:00:00|10254.3|10252.3|10267.8|10265.8|10272.3|10270.3|10238.3|10236.3|1817
1598000400000|2020-08-21 09:00:00|10268.3|10266.3|10273.8|10271.8|10288.3|10286.3|10260.8|10258.8|2348
1598004000000|2020-08-21 10:00:00|10274.3|10272.3|10241.3|10239.3|10289.3|10287.3|10235.8|10233.8|1925
1598007600000|2020-08-21 11:00:00|10241.8|10239.8|10207.1|10205.1|10243.8|10241.8|10206.1|10204.1|2177
1598011200000|2020-08-21 12:00:00|10206.6|10204.6|10187.6|10185.6|10207.1|10205.1|10169.6|10167.6|3429
1598014800000|2020-08-21 13:00:00|10187.1|10185.1|10221.6|10219.6|10222.6|10220.6|10174.6|10172.6|3562
1598018400000|2020-08-21 14:00:00|10220.6|10218.6|10230.1|10228.1|10243.1|10241.1|10209.6|10207.6|2851
1598022000000|2020-08-21 15:00:00|10230.6|10228.6|10217.1|10215.1|10242.1|10240.1|10215.1|10213.1|5232
1598025600000|2020-08-21 16:00:00|10217.6|10215.6|10224.6|10222.6|10230.6|10228.6|10214.1|10212.1|256
1598029200000|2020-08-21 17:00:00|10225.1|10223.1|10225.1|10223.1|10229.1|10227.1|10217.1|10215.1|153
1598032800000|2020-08-21 18:00:00|10225.6|10223.6|10244.1|10242.1|10246.1|10244.1|10225.6|10223.6|152
1598036400000|2020-08-21 19:00:00|10243.1|10241.1|10245.1|10239.1|10250.6|10248.6|10231.6|10229.6|141
1598040000000|2020-08-21 20:00:00|10245|10239|10240.6|10234.6|10249.6|10243.6|10239.1|10233.1|0
1598043600000|2020-08-21 21:00:00|10240.9|10234.9|10240.9|10234.9|10240.9|10234.9|10240.9|10234.9|0
1598220000000|2020-08-23 22:00:00|10258.5|10252.5|10257.9|10251.9|10261.6|10255.6|10249.6|10243.6|0
1598223600000|2020-08-23 23:00:00|10258.1|10252.1|10254.6|10248.6|10261.8|10255.8|10249.9|10243.9|0
1598227200000|2020-08-24 00:00:00|10254.4|10248.4|10251.9|10245.9|10258.8|10252.8|10238.8|10232.8|0
1598230800000|2020-08-24 01:00:00|10252|10246|10264.1|10258.1|10272.6|10266.6|10239.2|10233.2|0
1598234400000|2020-08-24 02:00:00|10269.4|10263.4|10259.5|10253.5|10273.9|10267.9|10259.5|10253.5|0
1598238000000|2020-08-24 03:00:00|10259.3|10253.3|10256.8|10250.8|10267|10261|10256.8|10250.8|0
1598241600000|2020-08-24 04:00:00|10257.9|10251.9|10262.3|10256.3|10262.4|10256.4|10247.2|10241.2|0
1598245200000|2020-08-24 05:00:00|10262.4|10256.4|10270.6|10264.6|10273.5|10267.5|10257.2|10251.2|0
1598248800000|2020-08-24 06:00:00|10261.6|10259.6|10277.6|10275.6|10288.6|10286.6|10253.6|10251.6|408
1598252400000|2020-08-24 07:00:00|10276.1|10274.1|10333.1|10331.1|10346.1|10344.1|10273.6|10271.6|5506
1598256000000|2020-08-24 08:00:00|10333.6|10331.6|10355.7|10353.7|10361.1|10359.1|10322.1|10320.1|3416
1598259600000|2020-08-24 09:00:00|10356.2|10354.2|10342.7|10340.7|10357.7|10355.7|10337.7|10335.7|2024
1598263200000|2020-08-24 10:00:00|10343.2|10341.2|10339.7|10337.7|10346.7|10344.7|10328.7|10326.7|1273
1598266800000|2020-08-24 11:00:00|10339.2|10337.2|10337.9|10335.9|10346.2|10344.2|10328.7|10326.7|1098
1598270400000|2020-08-24 12:00:00|10338.4|10336.4|10327.4|10325.4|10342.9|10340.9|10320.4|10318.4|1446
1598274000000|2020-08-24 13:00:00|10326.9|10324.9|10285.4|10283.4|10329.4|10327.4|10281.9|10279.9|2922
1598277600000|2020-08-24 14:00:00|10285.9|10283.9|10291.4|10289.4|10306.4|10304.4|10279.4|10277.4|3168
1598281200000|2020-08-24 15:00:00|10291.9|10289.9|10289.9|10287.9|10311.9|10309.9|10288.4|10286.4|4501
1598284800000|2020-08-24 16:00:00|10289.4|10287.4|10282.9|10280.9|10296.9|10294.9|10282.4|10280.4|276
1598288400000|2020-08-24 17:00:00|10282.4|10280.4|10285.4|10283.4|10294.4|10292.4|10282.4|10280.4|100
1598292000000|2020-08-24 18:00:00|10286.4|10284.4|10293.9|10291.9|10295.9|10293.9|10282.9|10280.9|96
1598295600000|2020-08-24 19:00:00|10293.4|10291.4|10304.2|10298.2|10304.9|10302.4|10283.9|10281.9|136
1598299200000|2020-08-24 20:00:00|10304|10298|10301.1|10295.1|10307|10301|10295.2|10289.2|0
1598302800000|2020-08-24 21:00:00|10301.3|10295.3|10301.9|10295.9|10302.1|10296.1|10301.1|10295.1|0
1598306400000|2020-08-24 22:00:00|10302.3|10296.3|10304.5|10298.5|10305.7|10299.7|10301.1|10295.1|0
1598310000000|2020-08-24 23:00:00|10304.6|10298.6|10317.6|10311.6|10318.9|10312.9|10301.4|10295.4|0
1598313600000|2020-08-25 00:00:00|10317.5|10311.5|10350.3|10344.3|10354.2|10348.2|10310.9|10304.9|0
1598317200000|2020-08-25 01:00:00|10349.8|10343.8|10365.5|10359.5|10368.1|10362.1|10346.4|10340.4|0
1598320800000|2020-08-25 02:00:00|10365.6|10359.6|10358.9|10352.9|10369.1|10363.1|10353.9|10347.9|0
1598324400000|2020-08-25 03:00:00|10358.8|10352.8|10350.5|10344.5|10363.2|10357.2|10345.4|10339.4|0
1598328000000|2020-08-25 04:00:00|10350.4|10344.4|10345.4|10339.4|10353|10347|10337.8|10331.8|0
1598331600000|2020-08-25 05:00:00|10344.9|10338.9|10339.2|10333.2|10346.7|10340.7|10334|10328|0
1598335200000|2020-08-25 06:00:00|10342.9|10340.9|10322.9|10320.9|10346.9|10344.9|10321.9|10319.9|727
1598338800000|2020-08-25 07:00:00|10323.9|10321.9|10323.9|10321.9|10349.9|10347.9|10314.9|10312.9|4561
1598342400000|2020-08-25 08:00:00|10323.4|10321.4|10315.4|10313.4|10329.9|10327.9|10307.4|10305.4|1709
1598346000000|2020-08-25 09:00:00|10315.9|10313.9|10328.4|10326.4|10331.4|10329.4|10303.4|10301.4|1868
1598349600000|2020-08-25 10:00:00|10329.4|10327.4|10325.9|10323.9|10331.4|10329.4|10314.4|10312.4|1419
1598353200000|2020-08-25 11:00:00|10326.4|10324.4|10313.8|10311.8|10330.4|10328.4|10309.9|10307.9|1274
1598356800000|2020-08-25 12:00:00|10314.3|10312.3|10344.3|10342.3|10347.3|10345.3|10309.8|10307.8|1938
1598360400000|2020-08-25 13:00:00|10344.8|10342.8|10301.3|10299.3|10346.8|10344.8|10300.8|10298.8|2531
1598364000000|2020-08-25 14:00:00|10300.8|10298.8|10257.8|10255.8|10304.3|10302.3|10243.8|10241.8|4960
1598367600000|2020-08-25 15:00:00|10257.3|10255.3|10215.8|10213.8|10271.3|10269.3|10211.3|10209.3|6710
1598371200000|2020-08-25 16:00:00|10216.8|10214.8|10220.8|10218.8|10224.8|10222.8|10208.8|10206.8|504
1598374800000|2020-08-25 17:00:00|10219.8|10217.8|10222.8|10220.8|10225.8|10223.8|10215.8|10213.8|117
1598378400000|2020-08-25 18:00:00|10221.3|10219.3|10231.3|10229.3|10234.8|10232.8|10219.8|10217.8|144
1598382000000|2020-08-25 19:00:00|10230.8|10228.8|10247.8|10241.8|10249.3|10247.3|10223.8|10221.8|206
1598385600000|2020-08-25 20:00:00|10247.9|10241.9|10253.3|10247.3|10258.7|10252.7|10245.9|10239.9|0
1598389200000|2020-08-25 21:00:00|10253.4|10247.4|10253|10247|10254|10248|10251.3|10245.3|0
1598392800000|2020-08-25 22:00:00|10253.2|10247.2|10253.1|10247.1|10256.2|10250.2|10251.3|10245.3|0
1598396400000|2020-08-25 23:00:00|10253|10247|10255.6|10249.6|10260|10254|10251.8|10245.8|0
1598400000000|2020-08-26 00:00:00|10255.5|10249.5|10250.9|10244.9|10261.8|10255.8|10248.3|10242.3|0
1598403600000|2020-08-26 01:00:00|10249.9|10243.9|10243.2|10237.2|10251|10245|10232.9|10226.9|0
1598407200000|2020-08-26 02:00:00|10243.1|10237.1|10240.9|10234.9|10246.1|10240.1|10235.8|10229.8|0
1598410800000|2020-08-26 03:00:00|10240.8|10234.8|10243.6|10237.6|10243.6|10237.6|10233.2|10227.2|0
1598414400000|2020-08-26 04:00:00|10243.5|10237.5|10246.4|10240.4|10246.6|10240.6|10241|10235|0
1598418000000|2020-08-26 05:00:00|10246.5|10240.5|10241.4|10235.4|10256.7|10250.7|10241.3|10235.3|0
1598421600000|2020-08-26 06:00:00|10245.3|10243.3|10228.3|10226.3|10252.3|10250.3|10227.3|10225.3|654
1598425200000|2020-08-26 07:00:00|10232.8|10230.8|10267.9|10265.9|10274.4|10272.4|10199.3|10197.3|3649
1598428800000|2020-08-26 08:00:00|10268.4|10266.4|10273.4|10271.4|10280.4|10278.4|10249.9|10247.9|1441
1598432400000|2020-08-26 09:00:00|10273.9|10271.9|10270.9|10268.9|10292.4|10290.4|10263.4|10261.4|1392
1598436000000|2020-08-26 10:00:00|10271.4|10269.4|10272.9|10270.9|10275.9|10273.9|10261.4|10259.4|932
1598439600000|2020-08-26 11:00:00|10272.4|10270.4|10259.7|10257.7|10278.4|10276.4|10257.7|10255.7|964
1598443200000|2020-08-26 12:00:00|10259.2|10257.2|10296.2|10294.2|10300.7|10298.7|10247.7|10245.7|1922
1598446800000|2020-08-26 13:00:00|10296.7|10294.7|10294.7|10292.7|10323.7|10321.7|10279.7|10277.7|3410
1598450400000|2020-08-26 14:00:00|10298.2|10296.2|10287|10285|10303|10301|10286|10284|2585
1598454000000|2020-08-26 15:00:00|10287.5|10285.5|10319.5|10317.5|10320|10318|10284|10282|3812
1598457600000|2020-08-26 16:00:00|10320|10318|10315|10313|10322.5|10320.5|10311|10309|428
1598461200000|2020-08-26 17:00:00|10315.5|10313.5|10313|10311|10322.5|10320.5|10313|10311|235
1598464800000|2020-08-26 18:00:00|10313.5|10311.5|10317|10315|10333|10331|10313.5|10311.5|186
1598468400000|2020-08-26 19:00:00|10318.5|10316.5|10330.3|10324.3|10334.5|10332.5|10315.5|10313.5|198
1598472000000|2020-08-26 20:00:00|10330.5|10324.5|10339.9|10333.9|10348.7|10342.7|10320.3|10314.3|0
1598475600000|2020-08-26 21:00:00|10339.7|10333.7|10338.1|10332.1|10339.7|10333.7|10337.3|10331.3|0
1598479200000|2020-08-26 22:00:00|10338|10332|10328.5|10322.5|10340|10334|10324.9|10318.9|0
1598482800000|2020-08-26 23:00:00|10328.7|10322.7|10347.1|10341.1|10347.1|10341.1|10326|10320|0
1598486400000|2020-08-27 00:00:00|10347|10341|10341.9|10335.9|10352.7|10346.7|10332.3|10326.3|0
1598490000000|2020-08-27 01:00:00|10342.6|10336.6|10324.3|10318.3|10350.9|10344.9|10319.4|10313.4|0
1598493600000|2020-08-27 02:00:00|10324.2|10318.2|10319.3|10313.3|10331.9|10325.9|10314|10308|0
1598497200000|2020-08-27 03:00:00|10318.8|10312.8|10327.6|10321.6|10335.1|10329.1|10314.3|10308.3|0
1598500800000|2020-08-27 04:00:00|10327.1|10321.1|10324|10318|10333.1|10327.1|10322.6|10316.6|0
1598504400000|2020-08-27 05:00:00|10324.6|10318.6|10322.8|10316.8|10332.9|10326.9|10320.1|10314.1|0
1598508000000|2020-08-27 06:00:00|10303|10301|10324.5|10322.5|10325|10323|10300.5|10298.5|420
1598511600000|2020-08-27 07:00:00|10324|10322|10269.7|10267.7|10327.5|10325.5|10267.7|10265.7|3613
1598515200000|2020-08-27 08:00:00|10270.2|10268.2|10279.7|10277.7|10284.7|10282.7|10253.7|10251.7|2423
1598518800000|2020-08-27 09:00:00|10279.2|10277.2|10293.7|10291.7|10294.7|10292.7|10273.2|10271.2|1400
1598522400000|2020-08-27 10:00:00|10292.7|10290.7|10310.7|10308.7|10315.7|10313.7|10289.7|10287.7|1441
1598526000000|2020-08-27 11:00:00|10311.2|10309.2|10307.5|10305.5|10317.2|10315.2|10300|10298|1452
1598529600000|2020-08-27 12:00:00|10308|10306|10313.5|10311.5|10334|10332|10307|10305|2100
1598533200000|2020-08-27 13:00:00|10313|10311|10296.5|10294.5|10326.5|10324.5|10282.5|10280.5|4590
1598536800000|2020-08-27 14:00:00|10297|10295|10280.3|10278.3|10300.5|10298.5|10264.8|10262.8|3505
1598540400000|2020-08-27 15:00:00|10279.8|10277.8|10248.3|10246.3|10283.8|10281.8|10230.3|10228.3|4214
1598544000000|2020-08-27 16:00:00|10247.3|10245.3|10215.3|10213.3|10247.3|10245.3|10213.8|10211.8|610
1598547600000|2020-08-27 17:00:00|10214.8|10212.8|10231.3|10229.3|10235.8|10233.8|10211.8|10209.8|166
1598551200000|2020-08-27 18:00:00|10230.3|10228.3|10235.3|10233.3|10241.3|10239.3|10230.3|10228.3|60
1598554800000|2020-08-27 19:00:00|10235.8|10233.8|10226.9|10220.9|10249.3|10247.3|10221.8|10216|193
1598558400000|2020-08-27 20:00:00|10227.1|10221.1|10241.7|10235.7|10242.1|10236.1|10221.3|10215.3|0
1598562000000|2020-08-27 21:00:00|10241.5|10235.5|10242.2|10236.2|10242.4|10236.4|10240.5|10234.5|0
1598565600000|2020-08-27 22:00:00|10243|10237|10243.9|10237.9|10248|10242|10238.6|10232.6|0
1598569200000|2020-08-27 23:00:00|10244|10238|10252.3|10246.3|10253.4|10247.4|10242.3|10236.3|0
1598572800000|2020-08-28 00:00:00|10252.2|10246.2|10249.1|10243.1|10270.4|10264.4|10239.3|10233.3|0
1598576400000|2020-08-28 01:00:00|10248.6|10242.6|10262.9|10256.9|10265.4|10259.4|10241.4|10235.4|0
1598580000000|2020-08-28 02:00:00|10263|10257|10303.7|10297.7|10303.8|10297.8|10263|10257|0
1598583600000|2020-08-28 03:00:00|10303.8|10297.8|10298.3|10292.3|10309.2|10303.2|10295.5|10289.5|0
1598587200000|2020-08-28 04:00:00|10298.2|10292.2|10293.8|10287.8|10298.3|10292.3|10282.9|10276.9|0
1598590800000|2020-08-28 05:00:00|10293.7|10287.7|10277.1|10271.1|10296.9|10290.9|10243.2|10237.2|0
1598594400000|2020-08-28 06:00:00|10269.3|10267.3|10241.3|10239.3|10270.8|10268.8|10234.3|10232.3|582
1598598000000|2020-08-28 07:00:00|10238.8|10236.8|10176.3|10174.3|10252.3|10250.3|10142.8|10140.8|7580
1598601600000|2020-08-28 08:00:00|10176.8|10174.8|10210.9|10208.9|10221.6|10219.6|10162.8|10160.8|3853
1598605200000|2020-08-28 09:00:00|10211.4|10209.4|10219.9|10217.9|10221.9|10219.9|10197.9|10195.9|2157
1598608800000|2020-08-28 10:00:00|10220.9|10218.9|10199.9|10197.9|10220.9|10218.9|10178.4|10176.4|2161
1598612400000|2020-08-28 11:00:00|10200.9|10198.9|10209.2|10207.2|10213.9|10211.9|10197.2|10195.2|1637
1598616000000|2020-08-28 12:00:00|10208.2|10206.2|10203.2|10201.2|10209.2|10207.2|10185.7|10183.7|2117
1598619600000|2020-08-28 13:00:00|10203.7|10201.7|10195.2|10193.2|10207.7|10205.7|10179.7|10177.7|2543
1598623200000|2020-08-28 14:00:00|10195.7|10193.7|10160.5|10158.5|10195.7|10193.7|10149.5|10147.5|3475
1598626800000|2020-08-28 15:00:00|10161|10159|10164.5|10162.5|10185|10183|10156.5|10154.5|4489
1598630400000|2020-08-28 16:00:00|10164|10162|10170.5|10168.5|10171.5|10169.5|10156.5|10154.5|244
1598634000000|2020-08-28 17:00:00|10170|10168|10165.5|10163.5|10172|10170|10164|10162|119
1598637600000|2020-08-28 18:00:00|10165|10163|10176.5|10174.5|10179.5|10177.5|10164.5|10162.5|87
1598641200000|2020-08-28 19:00:00|10176|10174|10194.6|10188.6|10194.8|10191.5|10174.5|10172.5|173
1598644800000|2020-08-28 20:00:00|10194.7|10188.7|10197.3|10191.3|10203|10197|10188.4|10182.4|1
1598824800000|2020-08-30 22:00:00|10206.8|10200.8|10211.7|10205.7|10216.3|10210.3|10205.8|10199.8|0
1598828400000|2020-08-30 23:00:00|10211.3|10205.3|10225.8|10219.8|10225.8|10219.8|10211.3|10205.3|0
1598832000000|2020-08-31 00:00:00|10226|10220|10248.2|10242.2|10251|10245|10224.6|10218.6|0
1598835600000|2020-08-31 01:00:00|10248.1|10242.1|10246.6|10240.6|10255.4|10249.4|10240.3|10234.3|0
1598839200000|2020-08-31 02:00:00|10247.1|10241.1|10253|10247|10255.6|10249.6|10245.4|10239.4|0
1598842800000|2020-08-31 03:00:00|10253.5|10247.5|10244.6|10238.6|10255.4|10249.4|10240.2|10234.2|0
1598846400000|2020-08-31 04:00:00|10245.1|10239.1|10232.4|10226.4|10245.9|10239.9|10231.3|10225.3|0
1598850000000|2020-08-31 05:00:00|10232.5|10226.5|10210.9|10204.9|10234.9|10228.9|10203.5|10197.5|0
1598853600000|2020-08-31 06:00:00|10227|10225|10201.5|10199.5|10227|10225|10194.5|10192.5|418
1598857200000|2020-08-31 07:00:00|10209.5|10207.5|10233.5|10231.5|10235.5|10233.5|10197|10195|4238
1598860800000|2020-08-31 08:00:00|10234|10232|10231|10229|10247|10245|10223.5|10221.5|2139
1598864400000|2020-08-31 09:00:00|10232.5|10230.5|10235.5|10233.5|10245|10243|10220|10218|1485
1598868000000|2020-08-31 10:00:00|10236|10234|10222|10220|10237|10235|10216|10214|1439
1598871600000|2020-08-31 11:00:00|10221.5|10219.5|10217|10215|10233.5|10231.5|10213|10211|1271
1598875200000|2020-08-31 12:00:00|10217.5|10215.5|10177|10175|10218.5|10216.5|10174|10172|2612
1598878800000|2020-08-31 13:00:00|10177.5|10175.5|10148.5|10146.5|10177.5|10175.5|10129.5|10127.5|4485
1598882400000|2020-08-31 14:00:00|10149.5|10147.5|10199.1|10197.1|10202.6|10200.6|10147.5|10145.5|5347
1598886000000|2020-08-31 15:00:00|10198.6|10196.6|10158.6|10156.6|10201.6|10199.6|10131.6|10129.6|10251
1598889600000|2020-08-31 16:00:00|10158.1|10156.1|10172.1|10170.1|10175.1|10173.1|10153.6|10151.6|551
1598893200000|2020-08-31 17:00:00|10172.6|10170.6|10172.6|10170.6|10177.6|10175.6|10166.6|10164.6|89
1598896800000|2020-08-31 18:00:00|10172.1|10170.1|10176.1|10174.1|10183.1|10181.1|10169.1|10167.1|100
1598900400000|2020-08-31 19:00:00|10176.6|10174.6|10149.3|10143.3|10182.6|10180.6|10144.1|10138.1|240
1598904000000|2020-08-31 20:00:00|10148.2|10142.2|10135.4|10129.4|10148.2|10142.2|10128.1|10122.1|5
1598907600000|2020-08-31 21:00:00|10135.6|10129.6|10134.6|10128.6|10135.6|10129.6|10133|10127|0
1598911200000|2020-08-31 22:00:00|10133.9|10127.9|10122.4|10116.4|10139.9|10133.9|10113.5|10107.5|0
1598914800000|2020-08-31 23:00:00|10122.7|10116.7|10141|10135|10145.2|10139.2|10122.7|10116.7|0
1598918400000|2020-09-01 00:00:00|10141.1|10135.1|10164.2|10158.2|10177.8|10171.8|10141.1|10135.1|0
1598922000000|2020-09-01 01:00:00|10164.1|10158.1|10193.1|10187.1|10195.7|10189.7|10161.3|10155.3|0
1598925600000|2020-09-01 02:00:00|10193.2|10187.2|10200.3|10194.3|10205.4|10199.4|10191.3|10185.3|0
1598929200000|2020-09-01 03:00:00|10200.9|10194.9|10192.6|10186.6|10205.4|10199.4|10187.2|10181.2|0
1598932800000|2020-09-01 04:00:00|10192.5|10186.5|10197.8|10191.8|10202.7|10196.7|10191.3|10185.3|0
1598936400000|2020-09-01 05:00:00|10197.5|10191.5|10202.3|10196.3|10204.7|10198.7|10191.9|10185.9|0
1598940000000|2020-09-01 06:00:00|10200.1|10198.1|10208.1|10206.1|10208.6|10206.6|10175.1|10173.1|913
1598943600000|2020-09-01 07:00:00|10209.1|10207.1|10243.9|10241.9|10282.4|10280.4|10199.1|10197.1|7495
1598947200000|2020-09-01 08:00:00|10244.4|10242.4|10215.9|10213.9|10250.9|10248.9|10198.9|10196.9|4602
1598950800000|2020-09-01 09:00:00|10216.4|10214.4|10244.4|10242.4|10268.9|10266.9|10209.9|10207.9|3338
1598954400000|2020-09-01 10:00:00|10244.9|10242.9|10279.4|10277.4|10280.9|10278.9|10242.4|10240.4|2408
1598958000000|2020-09-01 11:00:00|10278.9|10276.9|10265.1|10263.1|10285.9|10283.9|10257.1|10255.1|1848
1598961600000|2020-09-01 12:00:00|10265.6|10263.6|10228.6|10226.6|10269.1|10267.1|10224.1|10222.1|2869
1598965200000|2020-09-01 13:00:00|10228.1|10226.1|10170.6|10168.6|10229.1|10227.1|10154.1|10152.1|7106
1598968800000|2020-09-01 14:00:00|10171.1|10169.1|10205.6|10203.6|10233.1|10231.1|10168.6|10166.6|6055
1598972400000|2020-09-01 15:00:00|10205.1|10203.1|10182.1|10180.1|10210.1|10208.1|10181.6|10179.6|5867
1598976000000|2020-09-01 16:00:00|10181.6|10179.6|10190.6|10188.6|10195.1|10193.1|10181.6|10179.6|555
1598979600000|2020-09-01 17:00:00|10190.1|10188.1|10180.1|10178.1|10194.6|10192.6|10164.6|10162.6|500
1598983200000|2020-09-01 18:00:00|10179.1|10177.1|10192.6|10190.6|10192.6|10190.6|10179.1|10177.1|162
1598986800000|2020-09-01 19:00:00|10191.6|10189.6|10231|10225|10231.6|10228.1|10187.1|10185.1|499
1598990400000|2020-09-01 20:00:00|10231.1|10225.1|10237.3|10231.3|10241.3|10235.3|10227.5|10221.5|0
1598994000000|2020-09-01 21:00:00|10237.1|10231.1|10236.3|10230.3|10237.1|10231.1|10235.8|10229.8|0
1598997600000|2020-09-01 22:00:00|10236.1|10230.1|10234.8|10228.8|10237|10231|10230.2|10224.2|0
1599001200000|2020-09-01 23:00:00|10234.7|10228.7|10255.3|10249.3|10255.3|10249.3|10231.3|10225.3|0
1599004800000|2020-09-02 00:00:00|10255.2|10249.2|10267.1|10261.1|10273|10267|10250.4|10244.4|0
1599008400000|2020-09-02 01:00:00|10267.2|10261.2|10243.9|10237.9|10269.7|10263.7|10243.7|10237.7|0
1599012000000|2020-09-02 02:00:00|10243.8|10237.8|10241.6|10235.6|10254.6|10248.6|10238.6|10232.6|0
1599015600000|2020-09-02 03:00:00|10241.7|10235.7|10259|10253|10259.1|10253.1|10241.6|10235.6|0
1599019200000|2020-09-02 04:00:00|10258.9|10252.9|10253.9|10247.9|10264.7|10258.7|10253.8|10247.8|0
1599022800000|2020-09-02 05:00:00|10253.8|10247.8|10251.3|10245.3|10266.2|10260.2|10237.2|10231.2|0
1599026400000|2020-09-02 06:00:00|10267.6|10265.6|10256.1|10254.1|10275.6|10273.6|10248.1|10246.1|928
1599030000000|2020-09-02 07:00:00|10257.6|10255.6|10341.7|10339.7|10369.6|10367.6|10256.1|10254.1|8879
1599033600000|2020-09-02 08:00:00|10340.7|10338.7|10399.7|10397.7|10400.7|10398.7|10339.7|10337.7|5692
1599037200000|2020-09-02 09:00:00|10400.7|10398.7|10402.7|10400.7|10420.2|10418.2|10391.7|10389.7|4400
1599040800000|2020-09-02 10:00:00|10403.2|10401.2|10377.7|10375.7|10408.7|10406.7|10376.7|10374.7|1857
1599044400000|2020-09-02 11:00:00|10377.2|10375.2|10363.1|10361.1|10382.1|10380.1|10360.2|10358.2|2047
1599048000000|2020-09-02 12:00:00|10363.6|10361.6|10373.1|10371.1|10378.6|10376.6|10360.1|10358.1|1938
1599051600000|2020-09-02 13:00:00|10372.1|10370.1|10385.6|10383.6|10404.6|10402.6|10365.1|10363.1|4727
1599055200000|2020-09-02 14:00:00|10386.6|10384.6|10403.7|10401.7|10417.7|10415.7|10377.1|10375.1|7014
1599058800000|2020-09-02 15:00:00|10404.2|10402.2|10412.2|10410.2|10413.7|10411.7|10375.7|10373.7|8691
1599062400000|2020-09-02 16:00:00|10411.7|10409.7|10415.7|10413.7|10424.2|10422.2|10408.2|10406.2|1135
1599066000000|2020-09-02 17:00:00|10415.2|10413.2|10426.2|10424.2|10428.7|10426.7|10413.7|10411.7|187
1599069600000|2020-09-02 18:00:00|10425.7|10423.7|10435.2|10433.2|10437.7|10435.7|10415.2|10413.2|135
1599073200000|2020-09-02 19:00:00|10435.7|10433.7|10446.9|10440.9|10457.7|10455.7|10430.7|10428.7|270
1599076800000|2020-09-02 20:00:00|10447.3|10441.3|10445|10439|10452|10446|10442.7|10436.7|0
1599080400000|2020-09-02 21:00:00|10445.8|10439.8|10446.4|10440.4|10446.8|10440.8|10444.7|10438.7|0
1599084000000|2020-09-02 22:00:00|10446.5|10440.5|10454.7|10448.7|10455.4|10449.4|10439.1|10433.1|0
1599087600000|2020-09-02 23:00:00|10454.8|10448.8|10460.7|10454.7|10468.1|10462.1|10453.6|10447.6|0
1599091200000|2020-09-03 00:00:00|10460.5|10454.5|10428.3|10422.3|10461.3|10455.3|10428.1|10422.1|0
1599094800000|2020-09-03 01:00:00|10428.2|10422.2|10449.8|10443.8|10452.3|10446.3|10417.6|10411.6|0
1599098400000|2020-09-03 02:00:00|10449.9|10443.9|10442|10436|10457.6|10451.6|10435.5|10429.5|0
1599102000000|2020-09-03 03:00:00|10442.1|10436.1|10434.3|10428.3|10443.3|10437.3|10421.2|10415.2|0
1599105600000|2020-09-03 04:00:00|10434.2|10428.2|10433.5|10427.5|10435.7|10429.7|10423.6|10417.6|0
1599109200000|2020-09-03 05:00:00|10433.4|10427.4|10422.4|10416.4|10440|10434|10411.8|10405.8|0
1599112800000|2020-09-03 06:00:00|10418.7|10416.7|10449.2|10447.2|10455.2|10453.2|10407.2|10405.2|652
1599116400000|2020-09-03 07:00:00|10450.2|10448.2|10457.3|10455.3|10515.2|10513.2|10447.2|10445.2|7847
1599120000000|2020-09-03 08:00:00|10456.8|10454.8|10467.3|10465.3|10476.3|10474.3|10447.3|10445.3|2498
1599123600000|2020-09-03 09:00:00|10466.8|10464.8|10460.8|10458.8|10475.8|10473.8|10450.3|10448.3|2115
1599127200000|2020-09-03 10:00:00|10461.3|10459.3|10465.3|10463.3|10477.8|10475.8|10454.8|10452.8|2020
1599130800000|2020-09-03 11:00:00|10465.8|10463.8|10448.5|10446.5|10483.8|10481.8|10446|10444|1737
1599134400000|2020-09-03 12:00:00|10449|10447|10437|10435|10455.5|10453.5|10423.5|10421.5|2353
1599138000000|2020-09-03 13:00:00|10437.5|10435.5|10415.5|10413.5|10440|10438|10393|10391|3906
1599141600000|2020-09-03 14:00:00|10413.5|10411.5|10299|10297|10423.5|10421.5|10289|10287|9428
1599145200000|2020-09-03 15:00:00|10300.5|10298.5|10246.5|10244.5|10301.5|10299.5|10179|10177|14084
1599148800000|2020-09-03 16:00:00|10246|10244|10194.5|10192.5|10249|10247|10194|10192|2608
1599152400000|2020-09-03 17:00:00|10194|10192|10184|10182|10208.5|10206.5|10170|10168|576
1599156000000|2020-09-03 18:00:00|10182.5|10180.5|10152|10150|10190|10188|10150|10148|461
1599159600000|2020-09-03 19:00:00|10150|10148|10174.4|10168.4|10179.5|10177.5|10138.5|10136.5|763
1599163200000|2020-09-03 20:00:00|10172.3|10166.3|10193.1|10187.1|10206.4|10200.4|10170.4|10164.4|0
1599166800000|2020-09-03 21:00:00|10192.5|10186.5|10180.6|10174.6|10193.6|10187.6|10178.6|10172.6|0
1599170400000|2020-09-03 22:00:00|10177|10171|10132.8|10126.8|10182.4|10176.4|10130.2|10124.2|0
1599174000000|2020-09-03 23:00:00|10132.7|10126.7|10119.5|10113.5|10139.5|10133.5|10107.3|10101.3|0
1599177600000|2020-09-04 00:00:00|10119.6|10113.6|10193.1|10187.1|10198.9|10192.9|10119.6|10113.6|0
1599181200000|2020-09-04 01:00:00|10193.2|10187.2|10220.7|10214.7|10233.6|10227.6|10191.9|10185.9|0
1599184800000|2020-09-04 02:00:00|10220.6|10214.6|10192.8|10186.8|10226.5|10220.5|10191.1|10185.1|0
1599188400000|2020-09-04 03:00:00|10192.7|10186.7|10189.1|10183.1|10201|10195|10177.8|10171.8|0
1599192000000|2020-09-04 04:00:00|10189.2|10183.2|10208.1|10202.1|10210.9|10204.9|10184|10178|0
1599195600000|2020-09-04 05:00:00|10208.2|10202.2|10215.8|10209.8|10228.5|10222.5|10196.4|10190.4|0
1599199200000|2020-09-04 06:00:00|10229.5|10227.5|10170|10168|10230.5|10228.5|10165|10163|938
1599202800000|2020-09-04 07:00:00|10169.5|10167.5|10274.8|10272.8|10281.8|10279.8|10129.5|10127.5|9420
1599206400000|2020-09-04 08:00:00|10274.3|10272.3|10271.3|10269.3|10292.8|10290.8|10259.3|10257.3|3801
1599210000000|2020-09-04 09:00:00|10271.8|10269.8|10296.8|10294.8|10306.3|10304.3|10264.8|10262.8|2790
1599213600000|2020-09-04 10:00:00|10297.3|10295.3|10260.3|10258.3|10313.8|10311.8|10259.8|10257.8|1892
1599217200000|2020-09-04 11:00:00|10259.8|10257.8|10207|10205|10265.3|10263.3|10202.5|10200.5|3183
1599220800000|2020-09-04 12:00:00|10207.5|10205.5|10276|10274|10286|10284|10207|10205|3701
1599224400000|2020-09-04 13:00:00|10276.5|10274.5|10254|10252|10309|10307|10234|10232|5132
1599228000000|2020-09-04 14:00:00|10252.5|10250.5|10173.8|10171.8|10265|10263|10088.3|10086.3|11914
1599231600000|2020-09-04 15:00:00|10173.3|10171.3|10191.8|10189.8|10198.8|10196.8|10129.8|10127.8|8030
1599235200000|2020-09-04 16:00:00|10191.3|10189.3|10212.3|10210.3|10225.8|10223.8|10168.8|10166.8|895
1599238800000|2020-09-04 17:00:00|10211.8|10209.8|10206.8|10204.8|10217.3|10215.3|10193.3|10191.3|484
1599242400000|2020-09-04 18:00:00|10206.3|10204.3|10257.3|10255.3|10263.8|10261.8|10198.3|10196.3|270
1599246000000|2020-09-04 19:00:00|10257.8|10255.8|10251.5|10245.5|10277.3|10275.3|10234.3|10232.3|496
1599249600000|2020-09-04 20:00:00|10251.6|10245.6|10225.8|10219.8|10258|10252|10223.7|10217.7|0
1599253200000|2020-09-04 21:00:00|10226.9|10220.9|10226.9|10220.9|10226.9|10220.9|10226.9|10220.9|0
1599429600000|2020-09-06 22:00:00|10208|10202|10253.6|10247.6|10268|10262|10181.8|10175.8|0
1599433200000|2020-09-06 23:00:00|10254|10248|10254.7|10248.7|10283|10277|10245|10239|0
1599436800000|2020-09-07 00:00:00|10254.8|10248.8|10285.9|10279.9|10298.9|10292.9|10220.8|10214.8|0
1599440400000|2020-09-07 01:00:00|10286.4|10280.4|10288.6|10282.6|10298.5|10292.5|10267.4|10261.4|0
1599444000000|2020-09-07 02:00:00|10291|10285|10270.8|10264.8|10294|10288|10250.5|10244.5|0
1599447600000|2020-09-07 03:00:00|10270.9|10264.9|10278.8|10272.8|10283.9|10277.9|10265.3|10259.3|0
1599451200000|2020-09-07 04:00:00|10278.7|10272.7|10256.7|10250.7|10278.8|10272.8|10254.4|10248.4|0
1599454800000|2020-09-07 05:00:00|10256.8|10250.8|10257|10251|10272.2|10266.2|10245.9|10239.9|0
1599458400000|2020-09-07 06:00:00|10224.3|10222.3|10223.3|10221.3|10251.8|10249.8|10214.8|10212.8|886
1599462000000|2020-09-07 07:00:00|10222.8|10220.8|10258.6|10256.6|10259.8|10257.8|10198.8|10196.8|7571
1599465600000|2020-09-07 08:00:00|10259.1|10257.1|10240.1|10238.1|10280.6|10278.6|10236.1|10234.1|2640
1599469200000|2020-09-07 09:00:00|10241.1|10239.1|10245.6|10243.6|10263.6|10261.6|10231.1|10229.1|1884
1599472800000|2020-09-07 10:00:00|10246.1|10244.1|10261.1|10259.1|10272.1|10270.1|10239.6|10237.6|1342
1599476400000|2020-09-07 11:00:00|10260.6|10258.6|10286.9|10284.9|10291.9|10289.9|10259.6|10257.6|2446
1599480000000|2020-09-07 12:00:00|10287.4|10285.4|10301.9|10299.9|10306.9|10304.9|10286.9|10284.9|1884
1599483600000|2020-09-07 13:00:00|10301.4|10299.4|10316.4|10314.4|10329.9|10327.9|10291.4|10289.4|2619
1599487200000|2020-09-07 14:00:00|10315.9|10313.9|10322.2|10320.2|10343.7|10341.7|10314.9|10312.9|2980
1599490800000|2020-09-07 15:00:00|10322.7|10320.7|10316.7|10314.7|10339.7|10337.7|10295.7|10293.7|7149
1599494400000|2020-09-07 16:00:00|10317.2|10315.2|10320.7|10318.7|10329.2|10327.2|10311.7|10309.7|3305
1599498000000|2020-09-07 17:00:00|10319.7|10317.7|10327.7|10325.7|10327.7|10325.7|10310.2|10308.2|35
1599501600000|2020-09-07 18:00:00|10328.2|10326.2|10320.2|10318.2|10328.7|10326.7|10312.7|10310.7|6
1599505200000|2020-09-07 19:00:00|10319.7|10317.7|10312.7|10306.7|10328.7|10326.7|10307.7|10305.7|32
1599508800000|2020-09-07 20:00:00|10312.8|10306.8|10312.4|10306.4|10312.8|10306.8|10311.9|10305.9|0
1599512400000|2020-09-07 21:00:00|10311.3|10305.3|10309.3|10303.3|10311.3|10305.3|10309.3|10303.3|0
1599516000000|2020-09-07 22:00:00|10309.4|10303.4|10332.6|10326.6|10333.4|10327.4|10309.4|10303.4|0
1599519600000|2020-09-07 23:00:00|10332.7|10326.7|10327.7|10321.7|10337.3|10331.3|10322.3|10316.3|0
1599523200000|2020-09-08 00:00:00|10327.8|10321.8|10310.9|10304.9|10337.8|10331.8|10303.2|10297.2|0
1599526800000|2020-09-08 01:00:00|10311|10305|10316|10310|10321.5|10315.5|10297.2|10291.2|0
1599530400000|2020-09-08 02:00:00|10315.9|10309.9|10301.9|10295.9|10326.9|10320.9|10301.7|10295.7|0
1599534000000|2020-09-08 03:00:00|10301.7|10295.7|10309.1|10303.1|10309.2|10303.2|10287.9|10281.9|0
1599537600000|2020-09-08 04:00:00|10309|10303|10308.3|10302.3|10316.9|10310.9|10302.5|10296.5|0
1599541200000|2020-09-08 05:00:00|10308.6|10302.6|10331.4|10325.4|10331.4|10325.4|10300.4|10294.4|0
1599544800000|2020-09-08 06:00:00|10335.2|10333.2|10329.2|10327.2|10344.7|10342.7|10322.2|10320.2|628
1599548400000|2020-09-08 07:00:00|10329.7|10327.7|10297.6|10295.6|10344.2|10342.2|10268.6|10266.6|6914
1599552000000|2020-09-08 08:00:00|10298.1|10296.1|10251.1|10249.1|10300.6|10298.6|10233.6|10231.6|4350
1599555600000|2020-09-08 09:00:00|10250.1|10248.1|10261.6|10259.6|10274.6|10272.6|10242.6|10240.6|2964
1599559200000|2020-09-08 10:00:00|10261.1|10259.1|10238.6|10236.6|10283.1|10281.1|10228.1|10226.1|3434
1599562800000|2020-09-08 11:00:00|10238.1|10236.1|10224|10222|10245.6|10243.6|10192.6|10190.6|2808
1599566400000|2020-09-08 12:00:00|10224.5|10222.5|10179|10177|10225|10223|10168|10166|4236
1599570000000|2020-09-08 13:00:00|10178.5|10176.5|10215.5|10213.5|10218.5|10216.5|10148.5|10146.5|6559
1599573600000|2020-09-08 14:00:00|10214.5|10212.5|10227.2|10225.2|10261.7|10259.7|10192|10190|6028
1599577200000|2020-09-08 15:00:00|10227.7|10225.7|10238.7|10236.7|10258.7|10256.7|10219.2|10217.2|6594
1599580800000|2020-09-08 16:00:00|10239.2|10237.2|10263.2|10261.2|10265.2|10263.2|10236.7|10234.7|467
1599584400000|2020-09-08 17:00:00|10263.7|10261.7|10273.2|10271.2|10280.7|10278.7|10257.2|10255.2|236
1599588000000|2020-09-08 18:00:00|10273.7|10271.7|10234.7|10232.7|10277.2|10275.2|10214.2|10212.2|333
1599591600000|2020-09-08 19:00:00|10233.2|10231.2|10218.1|10212.1|10256.7|10254.7|10213.7|10209.9|306
1599595200000|2020-09-08 20:00:00|10217.9|10211.9|10234.4|10228.4|10250.8|10244.8|10217.7|10211.7|3
1599598800000|2020-09-08 21:00:00|10234.7|10228.7|10194.6|10188.6|10235.9|10229.9|10149.9|10143.9|0
1599602400000|2020-09-08 22:00:00|10193.5|10187.5|10191.3|10185.3|10199.3|10193.3|10130.5|10124.5|0
1599606000000|2020-09-08 23:00:00|10191.7|10185.7|10205.9|10199.9|10213.3|10207.3|10173.7|10167.7|0
1599609600000|2020-09-09 00:00:00|10205.8|10199.8|10234.9|10228.9|10240.9|10234.9|10198|10192|0
1599613200000|2020-09-09 01:00:00|10233.8|10227.8|10245.4|10239.4|10260|10254|10207.4|10201.4|0
1599616800000|2020-09-09 02:00:00|10244.8|10238.8|10244.6|10238.6|10258.5|10252.5|10229.5|10223.5|0
1599620400000|2020-09-09 03:00:00|10244.7|10238.7|10258.3|10252.3|10263.5|10257.5|10239|10233|0
1599624000000|2020-09-09 04:00:00|10258.2|10252.2|10263.2|10257.2|10275.1|10269.1|10252.8|10246.8|0
1599627600000|2020-09-09 05:00:00|10263.7|10257.7|10238.2|10232.2|10295.9|10289.9|10235.4|10229.4|0
1599631200000|2020-09-09 06:00:00|10235.7|10233.7|10249.7|10247.7|10254.7|10252.7|10215.2|10213.2|711
1599634800000|2020-09-09 07:00:00|10250.2|10248.2|10317.6|10315.6|10341.6|10339.6|10250.2|10248.2|6381
1599638400000|2020-09-09 08:00:00|10318.1|10316.1|10316.6|10314.6|10359.6|10357.6|10312.1|10310.1|3875
1599642000000|2020-09-09 09:00:00|10316.1|10314.1|10326.6|10324.6|10339.1|10337.1|10303.6|10301.6|2160
1599645600000|2020-09-09 10:00:00|10326.1|10324.1|10327.6|10325.6|10333.1|10331.1|10310.6|10308.6|1492
1599649200000|2020-09-09 11:00:00|10328.1|10326.1|10338.8|10336.8|10343.3|10341.3|10307.1|10305.1|2146
1599652800000|2020-09-09 12:00:00|10338.3|10336.3|10366.3|10364.3|10370.8|10368.8|10336.3|10334.3|2546
1599656400000|2020-09-09 13:00:00|10365.8|10363.8|10416.8|10414.8|10417.3|10415.3|10363.8|10361.8|4454
1599660000000|2020-09-09 14:00:00|10417.3|10415.3|10410.9|10408.9|10431.9|10429.9|10397.9|10395.9|5729
1599663600000|2020-09-09 15:00:00|10411.4|10409.4|10381.9|10379.9|10418.4|10416.4|10378.9|10376.9|7584
1599667200000|2020-09-09 16:00:00|10381.4|10379.4|10398.9|10396.9|10399.9|10397.9|10372.4|10370.4|944
1599670800000|2020-09-09 17:00:00|10399.4|10397.4|10385.9|10383.9|10410.4|10408.4|10382.4|10380.4|578
1599674400000|2020-09-09 18:00:00|10386.4|10384.4|10395.4|10393.4|10403.9|10401.9|10381.9|10379.9|361
1599678000000|2020-09-09 19:00:00|10395.9|10393.9|10373.2|10367.2|10411.4|10409.4|10370.5|10364.5|347
1599681600000|2020-09-09 20:00:00|10373.1|10367.1|10370.1|10364.1|10386.6|10380.6|10349.9|10343.9|1
1599685200000|2020-09-09 21:00:00|10369.6|10363.6|10368.9|10362.9|10369.6|10363.6|10365.4|10359.4|0
1599688800000|2020-09-09 22:00:00|10369.6|10363.6|10405.8|10399.8|10410.4|10404.4|10369.6|10363.6|0
1599692400000|2020-09-09 23:00:00|10405.7|10399.7|10408.7|10402.7|10414.8|10408.8|10397.5|10391.5|0
1599696000000|2020-09-10 00:00:00|10408.5|10402.5|10371|10365|10408.5|10402.5|10364|10358|0
1599699600000|2020-09-10 01:00:00|10371.1|10365.1|10364.5|10358.5|10379|10373|10350.7|10344.7|0
1599703200000|2020-09-10 02:00:00|10364.6|10358.6|10368.4|10362.4|10374.1|10368.1|10341.7|10335.7|0
1599706800000|2020-09-10 03:00:00|10368.5|10362.5|10362.6|10356.6|10373.8|10367.8|10361.2|10355.2|0
1599710400000|2020-09-10 04:00:00|10362.1|10356.1|10374.5|10368.5|10375.5|10369.5|10361.2|10355.2|0
1599714000000|2020-09-10 05:00:00|10374.4|10368.4|10408.7|10402.7|10411.5|10405.5|10373.1|10367.1|0
1599717600000|2020-09-10 06:00:00|10391.4|10389.4|10385.9|10383.9|10398.9|10396.9|10369.4|10367.4|1102
1599721200000|2020-09-10 07:00:00|10384.9|10382.9|10368.8|10366.8|10420.9|10418.9|10336.9|10334.9|6210
1599724800000|2020-09-10 08:00:00|10367.8|10365.8|10370.8|10368.8|10383.3|10381.3|10349.8|10347.8|3098
1599728400000|2020-09-10 09:00:00|10370.3|10368.3|10404.4|10402.4|10405.4|10403.4|10362.8|10360.8|3016
1599732000000|2020-09-10 10:00:00|10404.9|10402.9|10350.9|10348.9|10415.9|10413.9|10350.9|10348.9|2423
1599735600000|2020-09-10 11:00:00|10351.4|10349.4|10361.6|10359.6|10372.1|10370.1|10333.4|10331.4|3734
1599739200000|2020-09-10 12:00:00|10361.1|10359.1|10381.6|10379.6|10393.1|10391.1|10357.6|10355.6|2311
1599742800000|2020-09-10 13:00:00|10382.1|10380.1|10405.6|10403.6|10428.6|10426.6|10378.1|10376.1|3893
1599746400000|2020-09-10 14:00:00|10406.1|10404.1|10352.7|10350.7|10415.6|10413.6|10349.7|10347.7|5519
1599750000000|2020-09-10 15:00:00|10353.7|10351.7|10372.2|10370.2|10398.7|10396.7|10345.7|10343.7|6565
1599753600000|2020-09-10 16:00:00|10372.7|10370.7|10364.2|10362.2|10381.7|10379.7|10341.2|10339.2|791
1599757200000|2020-09-10 17:00:00|10364.7|10362.7|10357.2|10355.2|10380.2|10378.2|10352.7|10350.7|223
1599760800000|2020-09-10 18:00:00|10356.7|10354.7|10334.2|10332.2|10360.2|10358.2|10302.2|10300.2|700
1599764400000|2020-09-10 19:00:00|10335.2|10333.2|10300.6|10294.6|10335.7|10333.7|10295.7|10293.7|459
1599768000000|2020-09-10 20:00:00|10307|10301|10316.3|10310.3|10332.4|10326.4|10296|10290|0
1599771600000|2020-09-10 21:00:00|10316.5|10310.5|10318|10312|10321|10315|10312.1|10306.1|0
1599775200000|2020-09-10 22:00:00|10319|10313|10336.4|10330.4|10346.8|10340.8|10319|10313|0
1599778800000|2020-09-10 23:00:00|10336.5|10330.5|10332.4|10326.4|10349.1|10343.1|10332.2|10326.2|0
1599782400000|2020-09-11 00:00:00|10332.2|10326.2|10349.5|10343.5|10360.4|10354.4|10322.1|10316.1|0
1599786000000|2020-09-11 01:00:00|10349.4|10343.4|10361.5|10355.5|10372.3|10366.3|10344.4|10338.4|0
1599789600000|2020-09-11 02:00:00|10361.6|10355.6|10358.5|10352.5|10370.2|10364.2|10353|10347|0
1599793200000|2020-09-11 03:00:00|10358.6|10352.6|10361.4|10355.4|10361.8|10355.8|10350.3|10344.3|0
1599796800000|2020-09-11 04:00:00|10361.3|10355.3|10369.7|10363.7|10378|10372|10358.7|10352.7|0
1599800400000|2020-09-11 05:00:00|10369.8|10363.8|10383.8|10377.8|10389.4|10383.4|10366.9|10360.9|0
1599804000000|2020-09-11 06:00:00|10360.7|10358.7|10369.2|10367.2|10369.2|10367.2|10348.2|10346.2|1055
1599807600000|2020-09-11 07:00:00|10374.7|10372.7|10409.2|10407.2|10443.7|10441.7|10354.2|10352.2|7443
1599811200000|2020-09-11 08:00:00|10408.7|10406.7|10421.7|10419.7|10440.7|10438.7|10408.7|10406.7|2864
1599814800000|2020-09-11 09:00:00|10422.2|10420.2|10444.2|10442.2|10456.7|10454.7|10415.7|10413.7|2610
1599818400000|2020-09-11 10:00:00|10443.7|10441.7|10445.2|10443.2|10454.7|10452.7|10422.2|10420.2|3715
1599822000000|2020-09-11 11:00:00|10444.7|10442.7|10437.5|10435.5|10451.7|10449.7|10428|10426|2486
1599825600000|2020-09-11 12:00:00|10436.5|10434.5|10456.5|10454.5|10463.5|10461.5|10434.5|10432.5|2399
1599829200000|2020-09-11 13:00:00|10456|10454|10431.5|10429.5|10466.5|10464.5|10422|10420|4468
1599832800000|2020-09-11 14:00:00|10431|10429|10444.1|10442.1|10459.1|10457.1|10411.1|10409.1|5909
1599836400000|2020-09-11 15:00:00|10444.6|10442.6|10435.1|10433.1|10476.1|10474.1|10427.1|10425.1|7959
1599840000000|2020-09-11 16:00:00|10435.6|10433.6|10399.1|10397.1|10442.6|10440.6|10396.6|10394.6|658
1599843600000|2020-09-11 17:00:00|10398.6|10396.6|10386.1|10384.1|10407.6|10405.6|10375.1|10373.1|400
1599847200000|2020-09-11 18:00:00|10386.6|10384.6|10405.1|10403.1|10413.6|10411.6|10380.1|10378.1|138
1599850800000|2020-09-11 19:00:00|10404.6|10402.6|10404.9|10398.9|10433.1|10431.1|10383.1|10381.1|452
1599854400000|2020-09-11 20:00:00|10404.8|10398.8|10399.5|10393.5|10413.7|10407.7|10382|10376|7
1599858000000|2020-09-11 21:00:00|10399.6|10393.6|10399.6|10393.6|10399.6|10393.6|10399.6|10393.6|0
1600034400000|2020-09-13 22:00:00|10440.2|10434.2|10450.7|10444.7|10457.3|10451.3|10430.3|10424.3|0
1600038000000|2020-09-13 23:00:00|10450.2|10444.2|10461.1|10455.1|10462.5|10456.5|10435.4|10429.4|0
1600041600000|2020-09-14 00:00:00|10461|10455|10457|10451|10465.5|10459.5|10445.6|10439.6|0
1600045200000|2020-09-14 01:00:00|10456.5|10450.5|10466.9|10460.9|10469.2|10463.2|10450.9|10444.9|0
1600048800000|2020-09-14 02:00:00|10467|10461|10476.4|10470.4|10482|10476|10464.1|10458.1|0
1600052400000|2020-09-14 03:00:00|10476.5|10470.5|10479|10473|10488.2|10482.2|10475|10469|0
1600056000000|2020-09-14 04:00:00|10478.8|10472.8|10477.9|10471.9|10492.4|10486.4|10473|10467|0
1600059600000|2020-09-14 05:00:00|10478.9|10472.9|10477.7|10471.7|10491.5|10485.5|10473.6|10467.6|0
1600063200000|2020-09-14 06:00:00|10466.1|10464.1|10493.1|10491.1|10502.6|10500.6|10466.1|10464.1|1136
1600066800000|2020-09-14 07:00:00|10494.6|10492.6|10461.8|10459.8|10498.1|10496.1|10446.8|10444.8|8928
1600070400000|2020-09-14 08:00:00|10461.3|10459.3|10441.8|10439.8|10480.8|10478.8|10437.8|10435.8|8459
1600074000000|2020-09-14 09:00:00|10442.3|10440.3|10430.8|10428.8|10456.8|10454.8|10412.8|10410.8|9416
1600077600000|2020-09-14 10:00:00|10430.3|10428.3|10430.8|10428.8|10436.8|10434.8|10419.8|10417.8|4624
1600081200000|2020-09-14 11:00:00|10429.3|10427.3|10420|10418|10432.5|10430.5|10416.8|10414.8|6437
1600084800000|2020-09-14 12:00:00|10420.5|10418.5|10429.5|10427.5|10437|10435|10406.5|10404.5|14226
1600088400000|2020-09-14 13:00:00|10430|10428|10447.5|10445.5|10448.5|10446.5|10405|10403|7709
1600092000000|2020-09-14 14:00:00|10448.5|10446.5|10447.8|10445.8|10463.8|10461.8|10444.5|10442.5|5087
1600095600000|2020-09-14 15:00:00|10446.8|10444.8|10453.3|10451.3|10467.8|10465.8|10444.8|10442.8|24373
1600099200000|2020-09-14 16:00:00|10452.8|10450.8|10461.3|10459.3|10461.3|10459.3|10450.8|10448.8|2418
1600102800000|2020-09-14 17:00:00|10461.8|10459.8|10443.8|10441.8|10464.3|10462.3|10433.3|10431.3|168
1600106400000|2020-09-14 18:00:00|10442.8|10440.8|10442.3|10440.3|10450.8|10448.8|10429.3|10427.3|143
1600110000000|2020-09-14 19:00:00|10442.8|10440.8|10434.1|10428.1|10453.8|10451.8|10421.3|10419.3|348
1600113600000|2020-09-14 20:00:00|10436.9|10430.9|10423.5|10417.5|10453.6|10447.6|10420.7|10414.7|0
1600117200000|2020-09-14 21:00:00|10423.8|10417.8|10427.3|10421.3|10429|10423|10423.3|10417.3|0
1600120800000|2020-09-14 22:00:00|10427.7|10421.7|10448.5|10442.5|10448.8|10442.8|10425.5|10419.5|0
1600124400000|2020-09-14 23:00:00|10448.6|10442.6|10442.6|10436.6|10448.8|10442.8|10430.7|10424.7|0
1600128000000|2020-09-15 00:00:00|10442.7|10436.7|10420.4|10414.4|10446.8|10440.8|10416.8|10410.8|0
1600131600000|2020-09-15 01:00:00|10420.5|10414.5|10431.7|10425.7|10433.2|10427.2|10411.9|10405.9|0
1600135200000|2020-09-15 02:00:00|10431.8|10425.8|10438.6|10432.6|10445.5|10439.5|10431.4|10425.4|0
1600138800000|2020-09-15 03:00:00|10438.7|10432.7|10441.8|10435.8|10447.5|10441.5|10438.6|10432.6|0
1600142400000|2020-09-15 04:00:00|10440.8|10434.8|10451.2|10445.2|10451.2|10445.2|10439.1|10433.1|0
1600146000000|2020-09-15 05:00:00|10451.1|10445.1|10456.5|10450.5|10456.5|10450.5|10444.4|10438.4|0
1600149600000|2020-09-15 06:00:00|10455.8|10453.8|10464.8|10462.8|10466.3|10464.3|10443.8|10441.8|1628
1600153200000|2020-09-15 07:00:00|10465.3|10463.3|10491.8|10489.8|10494.3|10492.3|10452.3|10450.3|9449
1600156800000|2020-09-15 08:00:00|10492.3|10490.3|10525.3|10523.3|10530.3|10528.3|10479.8|10477.8|10581
1600160400000|2020-09-15 09:00:00|10525.8|10523.8|10552.3|10550.3|10552.3|10550.3|10525.3|10523.3|12696
1600164000000|2020-09-15 10:00:00|10551.8|10549.8|10547.3|10545.3|10555.8|10553.8|10530.3|10528.3|5756
1600167600000|2020-09-15 11:00:00|10546.8|10544.8|10544.4|10542.4|10558.8|10556.8|10538.3|10536.3|11755
1600171200000|2020-09-15 12:00:00|10544.9|10542.9|10559.4|10557.4|10564.9|10562.9|10537.4|10535.4|9975
1600174800000|2020-09-15 13:00:00|10558.4|10556.4|10545.4|10543.4|10564.4|10562.4|10536.9|10534.9|10269
1600178400000|2020-09-15 14:00:00|10545.9|10543.9|10541|10539|10563.9|10561.9|10531.5|10529.5|10632
1600182000000|2020-09-15 15:00:00|10540.5|10538.5|10505.6|10503.6|10549.5|10547.5|10497.6|10495.6|11722
1600185600000|2020-09-15 16:00:00|10506.1|10504.1|10507.6|10505.6|10515.6|10513.6|10505.1|10503.1|1233
1600189200000|2020-09-15 17:00:00|10508.1|10506.1|10510.1|10508.1|10515.6|10513.6|10503.1|10501.1|156
1600192800000|2020-09-15 18:00:00|10509.1|10507.1|10500.1|10498.1|10509.6|10507.6|10494.6|10492.6|105
1600196400000|2020-09-15 19:00:00|10502.6|10500.6|10500.8|10494.8|10504.1|10502.1|10483.6|10481.6|267
1600200000000|2020-09-15 20:00:00|10500.6|10494.6|10514.1|10508.1|10520|10514|10500.2|10494.2|2200
1600203600000|2020-09-15 21:00:00|10513.6|10507.6|10516.7|10510.7|10516.9|10510.9|10512.7|10506.7|0
1600207200000|2020-09-15 22:00:00|10517|10511|10511.8|10505.8|10523.9|10517.9|10505.5|10499.5|0
1600210800000|2020-09-15 23:00:00|10511.9|10505.9|10496.7|10490.7|10512.6|10506.6|10487.6|10481.6|0
1600214400000|2020-09-16 00:00:00|10496.8|10490.8|10499.7|10493.7|10502.4|10496.4|10471.8|10465.8|0
1600218000000|2020-09-16 01:00:00|10499.6|10493.6|10513.5|10507.5|10513.5|10507.5|10488.1|10482.1|0
1600221600000|2020-09-16 02:00:00|10513.4|10507.4|10517|10511|10522.9|10516.9|10510.6|10504.6|0
1600225200000|2020-09-16 03:00:00|10516.9|10510.9|10523.7|10517.7|10529.3|10523.3|10514.1|10508.1|0
1600228800000|2020-09-16 04:00:00|10523.8|10517.8|10514.6|10508.6|10523.8|10517.8|10513.1|10507.1|0
1600232400000|2020-09-16 05:00:00|10514.5|10508.5|10497.5|10491.5|10514.8|10508.8|10497.4|10491.4|0
1600236000000|2020-09-16 06:00:00|10494.1|10492.1|10512.1|10510.1|10519.1|10517.1|10491.6|10489.6|2017
1600239600000|2020-09-16 07:00:00|10514.1|10512.1|10546|10544|10555.6|10553.6|10503.6|10501.6|21496
1600243200000|2020-09-16 08:00:00|10546.5|10544.5|10557|10555|10574|10572|10543|10541|9207
1600246800000|2020-09-16 09:00:00|10557.5|10555.5|10577.5|10575.5|10581|10579|10557.5|10555.5|7014
1600250400000|2020-09-16 10:00:00|10578|10576|10568|10566|10581|10579|10554|10552|6615
1600254000000|2020-09-16 11:00:00|10568.5|10566.5|10565.7|10563.7|10570|10568|10549.7|10547.7|2378
1600257600000|2020-09-16 12:00:00|10565.2|10563.2|10578.2|10576.2|10581.7|10579.7|10555.7|10553.7|4004
1600261200000|2020-09-16 13:00:00|10578.7|10576.7|10539.7|10537.7|10579.7|10577.7|10534.7|10532.7|7289
1600264800000|2020-09-16 14:00:00|10540.7|10538.7|10530.5|10528.5|10543.7|10541.7|10526.5|10524.5|7479
1600268400000|2020-09-16 15:00:00|10530|10528|10557.5|10555.5|10566.5|10564.5|10527.5|10525.5|19576
1600272000000|2020-09-16 16:00:00|10557|10555|10542|10540|10560|10558|10541|10539|529
1600275600000|2020-09-16 17:00:00|10541.5|10539.5|10551.5|10549.5|10554.5|10552.5|10534.5|10532.5|505
1600279200000|2020-09-16 18:00:00|10551|10549|10556|10554|10569|10567|10541|10539|359
1600282800000|2020-09-16 19:00:00|10555.5|10553.5|10515.4|10509.4|10558|10556|10501.5|10499.5|450
1600286400000|2020-09-16 20:00:00|10515.5|10509.5|10526.6|10520.6|10534.8|10528.8|10507.9|10501.9|0
1600290000000|2020-09-16 21:00:00|10526.5|10520.5|10526.5|10520.5|10530.6|10524.6|10523.7|10517.7|0
1600293600000|2020-09-16 22:00:00|10527.1|10521.1|10534.1|10528.1|10542.2|10536.2|10517.7|10511.7|0
1600297200000|2020-09-16 23:00:00|10534|10528|10526.4|10520.4|10539.5|10533.5|10522.7|10516.7|0
1600300800000|2020-09-17 00:00:00|10526.3|10520.3|10483.7|10477.7|10529.8|10523.8|10477.5|10471.5|0
1600304400000|2020-09-17 01:00:00|10483.2|10477.2|10459.6|10453.6|10508.2|10502.2|10459|10453|0
1600308000000|2020-09-17 02:00:00|10459.5|10453.5|10460.4|10454.4|10468.6|10462.6|10457.1|10451.1|0
1600311600000|2020-09-17 03:00:00|10460.3|10454.3|10455|10449|10463.2|10457.2|10427.8|10421.8|0
1600315200000|2020-09-17 04:00:00|10454.5|10448.5|10445.7|10439.7|10458|10452|10444.5|10438.5|0
1600318800000|2020-09-17 05:00:00|10445.8|10439.8|10455.2|10449.2|10458.9|10452.9|10442.5|10436.5|0
1600322400000|2020-09-17 06:00:00|10469|10467|10468.5|10466.5|10475.5|10473.5|10438|10436|5068
1600326000000|2020-09-17 07:00:00|10467.5|10465.5|10493.2|10491.2|10506.7|10504.7|10436|10434|6157
1600329600000|2020-09-17 08:00:00|10493.7|10491.7|10488.2|10486.2|10502.7|10500.7|10476.2|10474.2|4725
1600333200000|2020-09-17 09:00:00|10487.7|10485.7|10506.7|10504.7|10516.2|10514.2|10487.7|10485.7|5179
1600336800000|2020-09-17 10:00:00|10507.2|10505.2|10500.7|10498.7|10527.7|10525.7|10500.2|10498.2|1958
1600340400000|2020-09-17 11:00:00|10500.2|10498.2|10508.5|10506.5|10522.2|10520.2|10498.2|10496.2|3163
1600344000000|2020-09-17 12:00:00|10509|10507|10478.5|10476.5|10514|10512|10476|10474|1913
1600347600000|2020-09-17 13:00:00|10478|10476|10509.5|10507.5|10515|10513|10471.5|10469.5|6908
1600351200000|2020-09-17 14:00:00|10510|10508|10527.4|10525.4|10542.4|10540.4|10506.5|10504.5|9093
1600354800000|2020-09-17 15:00:00|10527.9|10525.9|10506.4|10504.4|10547.4|10545.4|10500.9|10498.9|4569
1600358400000|2020-09-17 16:00:00|10505.4|10503.4|10514.4|10512.4|10519.4|10517.4|10490.9|10488.9|621
1600362000000|2020-09-17 17:00:00|10514.9|10512.9|10517.4|10515.4|10521.9|10519.9|10510.4|10508.4|122
1600365600000|2020-09-17 18:00:00|10517.9|10515.9|10511.4|10509.4|10528.9|10526.9|10499.4|10497.4|269
1600369200000|2020-09-17 19:00:00|10510.9|10508.9|10529.1|10523.1|10530.1|10527.4|10499.4|10497.4|235
1600372800000|2020-09-17 20:00:00|10529|10523|10527.3|10521.3|10545.9|10539.9|10523.6|10517.6|0
1600376400000|2020-09-17 21:00:00|10527|10521|10524.4|10518.4|10528|10522|10522.8|10516.8|0
1600380000000|2020-09-17 22:00:00|10523|10517|10548.6|10542.6|10549.8|10543.8|10518.8|10512.8|0
1600383600000|2020-09-17 23:00:00|10548.8|10542.8|10527.7|10521.7|10557.7|10551.7|10527.7|10521.7|0
1600387200000|2020-09-18 00:00:00|10527.4|10521.4|10511.6|10505.6|10544.8|10538.8|10505.4|10499.4|0
1600390800000|2020-09-18 01:00:00|10512.6|10506.6|10513.8|10507.8|10523.4|10517.4|10484.4|10478.4|0
1600394400000|2020-09-18 02:00:00|10512.5|10506.5|10517.5|10511.5|10523.2|10517.2|10504|10498|0
1600398000000|2020-09-18 03:00:00|10518.6|10512.6|10520.1|10514.1|10532.4|10526.4|10517.2|10511.2|0
1600401600000|2020-09-18 04:00:00|10520.2|10514.2|10526.9|10520.9|10530.2|10524.2|10514.2|10508.2|0
1600405200000|2020-09-18 05:00:00|10527|10521|10531.3|10525.3|10532.6|10526.6|10518.9|10512.9|0
1600408800000|2020-09-18 06:00:00|10530.9|10528.9|10552.4|10550.4|10556.9|10554.9|10516.9|10514.9|4064
1600412400000|2020-09-18 07:00:00|10551.9|10549.9|10534.9|10532.9|10552.4|10550.4|10506.4|10504.4|5891
1600416000000|2020-09-18 08:00:00|10534.4|10532.4|10570.9|10568.9|10574.4|10572.4|10531.9|10529.9|2093
1600419600000|2020-09-18 09:00:00|10571.4|10569.4|10574.4|10572.4|10595.9|10593.9|10563.9|10561.9|3758
1600423200000|2020-09-18 10:00:00|10573.9|10571.9|10578.9|10576.9|10581.9|10579.9|10566.9|10564.9|1718
1600426800000|2020-09-18 11:00:00|10577.9|10575.9|10563.4|10561.4|10586.4|10584.4|10560.9|10558.9|1449
1600430400000|2020-09-18 12:00:00|10562.9|10560.9|10573.9|10571.9|10585.4|10583.4|10557.4|10555.4|1789
1600434000000|2020-09-18 13:00:00|10573.4|10571.4|10543.9|10541.9|10577.4|10575.4|10520.4|10518.4|4100
1600437600000|2020-09-18 14:00:00|10543.4|10541.4|10538.4|10536.4|10559.4|10557.4|10531.4|10529.4|3972
1600441200000|2020-09-18 15:00:00|10538.9|10536.9|10548.9|10546.9|10553.9|10551.9|10522.9|10520.9|5954
1600444800000|2020-09-18 16:00:00|10548.4|10546.4|10508.9|10506.9|10550.9|10548.9|10504.4|10502.4|771
1600448400000|2020-09-18 17:00:00|10508.4|10506.4|10502.9|10500.9|10514.4|10512.4|10470.4|10468.4|424
1600452000000|2020-09-18 18:00:00|10502.4|10500.4|10515.9|10513.9|10515.9|10513.9|10493.9|10491.9|164
1600455600000|2020-09-18 19:00:00|10515.4|10513.4|10510.7|10504.7|10533.4|10531.4|10508.9|10504.2|174
1600459200000|2020-09-18 20:00:00|10510.8|10504.8|10539.9|10533.9|10541.2|10535.2|10506.3|10500.3|1
1600462800000|2020-09-18 21:00:00|10539.7|10533.7|10539.7|10533.7|10539.7|10533.7|10539.7|10533.7|0
1600639200000|2020-09-20 22:00:00|10485|10479|10465.6|10459.6|10489|10483|10425.2|10419.2|0
1600642800000|2020-09-20 23:00:00|10465.7|10459.7|10479.3|10473.3|10495.8|10489.8|10459.1|10453.1|0
1600646400000|2020-09-21 00:00:00|10479.2|10473.2|10506.9|10500.9|10515.9|10509.9|10474.5|10468.5|0
1600650000000|2020-09-21 01:00:00|10507|10501|10482.8|10476.8|10521.8|10515.8|10482.4|10476.4|0
1600653600000|2020-09-21 02:00:00|10482.9|10476.9|10499.5|10493.5|10506.2|10500.2|10479.5|10473.5|0
1600657200000|2020-09-21 03:00:00|10499.7|10493.7|10490.3|10484.3|10499.8|10493.8|10478.7|10472.7|0
1600660800000|2020-09-21 04:00:00|10490.2|10484.2|10472.7|10466.7|10514.7|10508.7|10469.8|10463.8|0
1600664400000|2020-09-21 05:00:00|10472.6|10466.6|10459.4|10453.4|10478.8|10472.8|10438.3|10432.3|0
1600668000000|2020-09-21 06:00:00|10484.9|10482.9|10477.9|10475.9|10493.4|10491.4|10470.4|10468.4|399
1600671600000|2020-09-21 07:00:00|10481.9|10479.9|10453|10451|10496.4|10494.4|10440|10438|7125
1600675200000|2020-09-21 08:00:00|10452.5|10450.5|10405|10403|10464|10462|10403.5|10401.5|4012
1600678800000|2020-09-21 09:00:00|10406|10404|10411.5|10409.5|10449|10447|10401|10399|3886
1600682400000|2020-09-21 10:00:00|10411|10409|10387|10385|10416|10414|10380.5|10378.5|3711
1600686000000|2020-09-21 11:00:00|10387.5|10385.5|10390.1|10388.1|10394.5|10392.5|10359.5|10357.5|3128
1600689600000|2020-09-21 12:00:00|10389.6|10387.6|10374.1|10372.1|10393.1|10391.1|10354.1|10352.1|2919
1600693200000|2020-09-21 13:00:00|10373.6|10371.6|10357.1|10355.1|10378.1|10376.1|10325.6|10323.6|4670
1600696800000|2020-09-21 14:00:00|10355.6|10353.6|10322.6|10320.6|10362.1|10360.1|10276.6|10274.6|6369
1600700400000|2020-09-21 15:00:00|10321.6|10319.6|10355.6|10353.6|10364.6|10362.6|10294.6|10292.6|8398
1600704000000|2020-09-21 16:00:00|10355.1|10353.1|10330.1|10328.1|10370.6|10368.6|10324.6|10322.6|1235
1600707600000|2020-09-21 17:00:00|10330.6|10328.6|10353.1|10351.1|10357.6|10355.6|10323.6|10321.6|544
1600711200000|2020-09-21 18:00:00|10352.6|10350.6|10352.6|10350.6|10355.6|10353.6|10331.1|10329.1|368
1600714800000|2020-09-21 19:00:00|10351.6|10349.6|10385.9|10379.9|10388.6|10386.6|10347.6|10345.6|564
1600718400000|2020-09-21 20:00:00|10386.2|10380.2|10389.4|10383.4|10407.7|10401.7|10385.3|10379.3|4
1600722000000|2020-09-21 21:00:00|10389.9|10383.9|10380.6|10374.6|10393.3|10387.3|10378.9|10372.9|0
1600725600000|2020-09-21 22:00:00|10379.8|10373.8|10391.4|10385.4|10395.3|10389.3|10377.8|10371.8|0
1600729200000|2020-09-21 23:00:00|10391.5|10385.5|10411.1|10405.1|10413.4|10407.4|10385.2|10379.2|0
1600732800000|2020-09-22 00:00:00|10411|10405|10404.8|10398.8|10426.5|10420.5|10390.1|10384.1|0
1600736400000|2020-09-22 01:00:00|10404.7|10398.7|10366.7|10360.7|10407.6|10401.6|10353.8|10347.8|0
1600740000000|2020-09-22 02:00:00|10366.6|10360.6|10373.1|10367.1|10381.5|10375.5|10351.2|10345.2|0
1600743600000|2020-09-22 03:00:00|10373.2|10367.2|10380.6|10374.6|10395.7|10389.7|10368.7|10362.7|0
1600747200000|2020-09-22 04:00:00|10380.5|10374.5|10386.6|10380.6|10386.7|10380.7|10371.5|10365.5|0
1600750800000|2020-09-22 05:00:00|10386.7|10380.7|10345.6|10339.6|10388.1|10382.1|10340|10334|0
1600754400000|2020-09-22 06:00:00|10372.1|10370.1|10365.6|10363.6|10382.6|10380.6|10348.1|10346.1|721
1600758000000|2020-09-22 07:00:00|10367.1|10365.1|10381.7|10379.7|10404.6|10402.6|10333.6|10331.6|5311
1600761600000|2020-09-22 08:00:00|10382.7|10380.7|10384.7|10382.7|10391.7|10389.7|10375.2|10373.2|2755
1600765200000|2020-09-22 09:00:00|10385.2|10383.2|10372.2|10370.2|10398.2|10396.2|10372.2|10370.2|1824
1600768800000|2020-09-22 10:00:00|10371.7|10369.7|10346.2|10344.2|10376.2|10374.2|10345.2|10343.2|1472
1600772400000|2020-09-22 11:00:00|10345.7|10343.7|10327|10325|10366.7|10364.7|10319.5|10317.5|1856
1600776000000|2020-09-22 12:00:00|10327.5|10325.5|10343|10341|10345|10343|10321|10319|2173
1600779600000|2020-09-22 13:00:00|10343.5|10341.5|10335.5|10333.5|10367|10365|10333|10331|3592
1600783200000|2020-09-22 14:00:00|10334.5|10332.5|10330.3|10328.3|10378.3|10376.3|10329.8|10327.8|5164
1600786800000|2020-09-22 15:00:00|10329.3|10327.3|10344.3|10342.3|10365.3|10363.3|10318.3|10316.3|6361
1600790400000|2020-09-22 16:00:00|10343.8|10341.8|10320.8|10318.8|10353.3|10351.3|10314.8|10312.8|750
1600794000000|2020-09-22 17:00:00|10321.3|10319.3|10361.3|10359.3|10361.3|10359.3|10319.3|10317.3|125
1600797600000|2020-09-22 18:00:00|10362.3|10360.3|10368.3|10366.3|10373.8|10371.8|10361.8|10359.8|186
1600801200000|2020-09-22 19:00:00|10367.3|10365.3|10395.5|10389.5|10397.3|10395.3|10363.3|10361.3|387
1600804800000|2020-09-22 20:00:00|10394.4|10388.4|10387.5|10381.5|10395.2|10389.2|10373|10367|0
1600808400000|2020-09-22 21:00:00|10387.2|10381.2|10388.9|10382.9|10390.4|10384.4|10385.8|10379.8|0
1600812000000|2020-09-22 22:00:00|10389.9|10383.9|10370.9|10364.9|10396.1|10390.1|10369.1|10363.1|0
1600815600000|2020-09-22 23:00:00|10370.8|10364.8|10397.1|10391.1|10397.1|10391.1|10367.7|10361.7|0
1600819200000|2020-09-23 00:00:00|10397|10391|10375.5|10369.5|10411.6|10405.6|10375.4|10369.4|0
1600822800000|2020-09-23 01:00:00|10375.4|10369.4|10390.6|10384.6|10394.5|10388.5|10363.5|10357.5|0
1600826400000|2020-09-23 02:00:00|10390.5|10384.5|10382.7|10376.7|10399.3|10393.3|10375.1|10369.1|0
1600830000000|2020-09-23 03:00:00|10382.1|10376.1|10387.9|10381.9|10400|10394|10371.6|10365.6|0
1600833600000|2020-09-23 04:00:00|10387.8|10381.8|10396.4|10390.4|10400.8|10394.8|10384.3|10378.3|0
1600837200000|2020-09-23 05:00:00|10396.5|10390.5|10416.5|10410.5|10428.1|10422.1|10396.5|10390.5|0
1600840800000|2020-09-23 06:00:00|10410.8|10408.8|10384.3|10382.3|10411.3|10409.3|10383.8|10381.8|826
1600844400000|2020-09-23 07:00:00|10386.8|10384.8|10375|10373|10400.8|10398.8|10335.3|10333.3|6182
1600848000000|2020-09-23 08:00:00|10375.5|10373.5|10428.5|10426.5|10431.5|10429.5|10374|10372|2737
1600851600000|2020-09-23 09:00:00|10428|10426|10430.5|10428.5|10441|10439|10419|10417|1729
1600855200000|2020-09-23 10:00:00|10430|10428|10423.5|10421.5|10435.5|10433.5|10413|10411|1105
1600858800000|2020-09-23 11:00:00|10424|10422|10382.3|10380.3|10424|10422|10380.3|10378.3|1675
1600862400000|2020-09-23 12:00:00|10381.8|10379.8|10371.3|10369.3|10383.3|10381.3|10358.8|10356.8|1669
1600866000000|2020-09-23 13:00:00|10371.8|10369.8|10379.3|10377.3|10389.8|10387.8|10365.3|10363.3|2750
1600869600000|2020-09-23 14:00:00|10378.8|10376.8|10361.3|10359.3|10385.8|10383.8|10327.8|10325.8|3575
1600873200000|2020-09-23 15:00:00|10360.8|10358.8|10308.8|10306.8|10373.8|10371.8|10306.8|10304.8|5541
1600876800000|2020-09-23 16:00:00|10308.3|10306.3|10335.3|10333.3|10335.3|10333.3|10302.3|10300.3|448
1600880400000|2020-09-23 17:00:00|10335.8|10333.8|10305.8|10303.8|10335.8|10333.8|10297.3|10295.3|155
1600884000000|2020-09-23 18:00:00|10305.3|10303.3|10255.3|10253.3|10306.8|10304.8|10250.8|10248.8|516
1600887600000|2020-09-23 19:00:00|10255.8|10253.8|10238|10232|10262.8|10260.8|10233.8|10231.3|409
1600891200000|2020-09-23 20:00:00|10237.8|10231.8|10254.8|10248.8|10258.9|10252.9|10237.8|10231.8|0
1600894800000|2020-09-23 21:00:00|10254.9|10248.9|10244.2|10238.2|10255.9|10249.9|10243.5|10237.5|0
1600898400000|2020-09-23 22:00:00|10242.9|10236.9|10244.4|10238.4|10264.3|10258.3|10239.5|10233.5|0
1600902000000|2020-09-23 23:00:00|10244.6|10238.6|10213.3|10207.3|10252.6|10246.6|10194.6|10188.6|0
1600905600000|2020-09-24 00:00:00|10213.2|10207.2|10261.6|10255.6|10263|10257|10204.3|10198.3|0
1600909200000|2020-09-24 01:00:00|10261|10255|10233.3|10227.3|10269.9|10263.9|10230.1|10224.1|0
1600912800000|2020-09-24 02:00:00|10233.2|10227.2|10242.7|10236.7|10263.7|10257.7|10233|10227|0
1600916400000|2020-09-24 03:00:00|10242.1|10236.1|10231.5|10225.5|10246.2|10240.2|10228.2|10222.2|0
1600920000000|2020-09-24 04:00:00|10231.4|10225.4|10210|10204|10240.8|10234.8|10196|10190|0
1600923600000|2020-09-24 05:00:00|10210.1|10204.1|10224.2|10218.2|10230|10224|10199|10193|0
1600927200000|2020-09-24 06:00:00|10227.3|10225.3|10212.3|10210.3|10242.3|10240.3|10194.3|10192.3|1012
1600930800000|2020-09-24 07:00:00|10214.8|10212.8|10264.9|10262.9|10272.4|10270.4|10209.8|10207.8|6282
1600934400000|2020-09-24 08:00:00|10264.4|10262.4|10221.9|10219.9|10271.9|10269.9|10213.9|10211.9|2700
1600938000000|2020-09-24 09:00:00|10221.4|10219.4|10215.9|10213.9|10229.4|10227.4|10201.4|10199.4|2479
1600941600000|2020-09-24 10:00:00|10215.4|10213.4|10243.9|10241.9|10248.4|10246.4|10214.4|10212.4|1600
1600945200000|2020-09-24 11:00:00|10244.4|10242.4|10238.7|10236.7|10256.9|10254.9|10233.2|10231.2|1492
1600948800000|2020-09-24 12:00:00|10239.7|10237.7|10220.7|10218.7|10243.2|10241.2|10210.2|10208.2|2072
1600952400000|2020-09-24 13:00:00|10220.2|10218.2|10228.7|10226.7|10231.7|10229.7|10188.7|10186.7|3858
1600956000000|2020-09-24 14:00:00|10229.2|10227.2|10201.2|10199.2|10232.7|10230.7|10156.2|10154.2|5513
1600959600000|2020-09-24 15:00:00|10200.7|10198.7|10228.7|10226.7|10235.2|10233.2|10182.2|10180.2|6293
1600963200000|2020-09-24 16:00:00|10227.7|10225.7|10235.2|10233.2|10245.7|10243.7|10209.7|10207.7|616
1600966800000|2020-09-24 17:00:00|10234.7|10232.7|10251.7|10249.7|10261.7|10259.7|10233.2|10231.2|351
1600970400000|2020-09-24 18:00:00|10252.2|10250.2|10206.7|10204.7|10256.2|10254.2|10205.2|10203.2|194
1600974000000|2020-09-24 19:00:00|10207.2|10205.2|10225.5|10219.5|10231.7|10229.7|10185.7|10183.7|286
1600977600000|2020-09-24 20:00:00|10225.6|10219.6|10238|10232|10246.7|10240.7|10218.7|10212.7|0
1600981200000|2020-09-24 21:00:00|10237.8|10231.8|10241.9|10235.9|10242.8|10236.8|10236.5|10230.5|0
1600984800000|2020-09-24 22:00:00|10243.2|10237.2|10253.7|10247.7|10265|10259|10242.8|10236.8|0
1600988400000|2020-09-24 23:00:00|10253.5|10247.5|10266.4|10260.4|10274.2|10268.2|10251.6|10245.6|0
1600992000000|2020-09-25 00:00:00|10266.2|10260.2|10274.4|10268.4|10280.1|10274.1|10253.8|10247.8|0
1600995600000|2020-09-25 01:00:00|10274.9|10268.9|10275.4|10269.4|10291.8|10285.8|10269.9|10263.9|0
1600999200000|2020-09-25 02:00:00|10276.7|10270.7|10269.5|10263.5|10288.4|10282.4|10263.5|10257.5|0
1601002800000|2020-09-25 03:00:00|10270|10264|10254.6|10248.6|10284.6|10278.6|10247.2|10241.2|0
1601006400000|2020-09-25 04:00:00|10255.1|10249.1|10268.9|10262.9|10269.4|10263.4|10251.5|10245.5|0
1601010000000|2020-09-25 05:00:00|10268.8|10262.8|10254.4|10248.4|10272.1|10266.1|10252.4|10246.4|0
1601013600000|2020-09-25 06:00:00|10246.2|10244.2|10241.7|10239.7|10246.2|10244.2|10226.7|10224.7|353
1601017200000|2020-09-25 07:00:00|10244.2|10242.2|10226.1|10224.1|10253.2|10251.2|10211.7|10209.7|4054
1601020800000|2020-09-25 08:00:00|10225.6|10223.6|10227.1|10225.1|10237.6|10235.6|10191.6|10189.6|2315
1601024400000|2020-09-25 09:00:00|10227.6|10225.6|10189.6|10187.6|10236.1|10234.1|10167.6|10165.6|2390
1601028000000|2020-09-25 10:00:00|10190.1|10188.1|10122.6|10120.6|10191.6|10189.6|10118.6|10116.6|2848
1601031600000|2020-09-25 11:00:00|10122.1|10120.1|10178|10176|10184|10182|10116.1|10114.1|3589
1601035200000|2020-09-25 12:00:00|10177|10175|10194|10192|10199.5|10197.5|10173.5|10171.5|2877
1601038800000|2020-09-25 13:00:00|10194.5|10192.5|10207|10205|10214.5|10212.5|10177.5|10175.5|3033
1601042400000|2020-09-25 14:00:00|10206.5|10204.5|10219.2|10217.2|10220.7|10218.7|10170.2|10168.2|4284
1601046000000|2020-09-25 15:00:00|10219.7|10217.7|10212.2|10210.2|10236.7|10234.7|10201.2|10199.2|4716
1601049600000|2020-09-25 16:00:00|10212.7|10210.7|10244.2|10242.2|10244.2|10242.2|10212.2|10210.2|353
1601053200000|2020-09-25 17:00:00|10244.7|10242.7|10262.2|10260.2|10263.7|10261.7|10240.2|10238.2|213
1601056800000|2020-09-25 18:00:00|10262.7|10260.7|10283.2|10281.2|10283.2|10281.2|10261.7|10259.7|133
1601060400000|2020-09-25 19:00:00|10284.7|10282.7|10306.1|10300.1|10308.6|10304.7|10283.7|10281.7|372
1601064000000|2020-09-25 20:00:00|10307.3|10301.3|10298.1|10292.1|10313|10307|10295.3|10289.3|0
1601244000000|2020-09-27 22:00:00|10328.7|10322.7|10330.5|10324.5|10334|10328|10322.2|10316.2|0
1601247600000|2020-09-27 23:00:00|10330.6|10324.6|10324.8|10318.8|10332.3|10326.3|10322.4|10316.4|0
1601251200000|2020-09-28 00:00:00|10324.7|10318.7|10305.1|10299.1|10328.3|10322.3|10305|10299|0
1601254800000|2020-09-28 01:00:00|10306.2|10300.2|10345.4|10339.4|10345.6|10339.6|10304.9|10298.9|0
1601258400000|2020-09-28 02:00:00|10345.6|10339.6|10349.7|10343.7|10353.2|10347.2|10342.3|10336.3|0
1601262000000|2020-09-28 03:00:00|10349.6|10343.6|10352.8|10346.8|10361.2|10355.2|10346.3|10340.3|0
1601265600000|2020-09-28 04:00:00|10352.9|10346.9|10350.3|10344.3|10358.6|10352.6|10346.9|10340.9|0
1601269200000|2020-09-28 05:00:00|10350.4|10344.4|10356.5|10350.5|10371.7|10365.7|10349|10343|0
1601272800000|2020-09-28 06:00:00|10331.7|10329.7|10323.2|10321.2|10340.2|10338.2|10317.7|10315.7|796
1601276400000|2020-09-28 07:00:00|10324.2|10322.2|10326.2|10324.2|10363.7|10361.7|10324.2|10322.2|6493
1601280000000|2020-09-28 08:00:00|10325.7|10323.7|10282.2|10280.2|10329.7|10327.7|10278.7|10276.7|2835
1601283600000|2020-09-28 09:00:00|10282.7|10280.7|10276.7|10274.7|10287.7|10285.7|10262.2|10260.2|2132
1601287200000|2020-09-28 10:00:00|10277.2|10275.2|10289.7|10287.7|10302.7|10300.7|10276.7|10274.7|1996
1601290800000|2020-09-28 11:00:00|10286.7|10284.7|10307.6|10305.6|10309.6|10307.6|10279.7|10277.7|1351
1601294400000|2020-09-28 12:00:00|10308.1|10306.1|10302.6|10300.6|10323.1|10321.1|10302.6|10300.6|1603
1601298000000|2020-09-28 13:00:00|10303.1|10301.1|10309.6|10307.6|10317.6|10315.6|10293.1|10291.1|2302
1601301600000|2020-09-28 14:00:00|10309.1|10307.1|10314.6|10312.6|10334.1|10332.1|10305.1|10303.1|3341
1601305200000|2020-09-28 15:00:00|10315.1|10313.1|10288.1|10286.1|10319.1|10317.1|10284.6|10282.6|5625
1601308800000|2020-09-28 16:00:00|10287.6|10285.6|10295.1|10293.1|10295.1|10293.1|10274.6|10272.6|467
1601312400000|2020-09-28 17:00:00|10294.6|10292.6|10299.1|10297.1|10302.6|10300.6|10285.6|10283.6|105
1601316000000|2020-09-28 18:00:00|10300.1|10298.1|10298.1|10296.1|10303.6|10301.6|10297.1|10295.1|70
1601319600000|2020-09-28 19:00:00|10298.6|10296.6|10295.5|10289.5|10298.6|10296.6|10279.1|10277.1|252
1601323200000|2020-09-28 20:00:00|10295.8|10289.8|10314.3|10308.3|10322|10316|10291.6|10285.6|1
1601326800000|2020-09-28 21:00:00|10313.1|10307.1|10315|10309|10315|10309|10312.2|10306.2|0
1601330400000|2020-09-28 22:00:00|10314.7|10308.7|10320.7|10314.7|10325.7|10319.7|10310.6|10304.6|0
1601334000000|2020-09-28 23:00:00|10320.6|10314.6|10330.7|10324.7|10332.7|10326.7|10319.9|10313.9|0
1601337600000|2020-09-29 00:00:00|10330.6|10324.6|10324.3|10318.3|10333.9|10327.9|10311.6|10305.6|0
1601341200000|2020-09-29 01:00:00|10324.4|10318.4|10318.9|10312.9|10329.6|10323.6|10303.8|10297.8|0
1601344800000|2020-09-29 02:00:00|10319|10313|10311.4|10305.4|10329.3|10323.3|10306.3|10300.3|0
1601348400000|2020-09-29 03:00:00|10311.5|10305.5|10318.3|10312.3|10318.4|10312.4|10305.4|10299.4|0
1601352000000|2020-09-29 04:00:00|10318.4|10312.4|10340|10334|10340|10334|10318.3|10312.3|0
1601355600000|2020-09-29 05:00:00|10340.9|10334.9|10308.1|10302.1|10346.3|10340.3|10299.3|10293.3|0
1601359200000|2020-09-29 06:00:00|10310.1|10308.1|10278.6|10276.6|10313.1|10311.1|10271.1|10269.1|375
1601362800000|2020-09-29 07:00:00|10276.1|10274.1|10258.6|10256.6|10287.1|10285.1|10240.6|10238.6|4584
1601366400000|2020-09-29 08:00:00|10259.1|10257.1|10275.6|10273.6|10286.6|10284.6|10226.1|10224.1|2284
1601370000000|2020-09-29 09:00:00|10276.1|10274.1|10263.1|10261.1|10279.1|10277.1|10258.6|10256.6|1809
1601373600000|2020-09-29 10:00:00|10262.6|10260.6|10260.6|10258.6|10278.6|10276.6|10250.1|10248.1|1679
1601377200000|2020-09-29 11:00:00|10261.1|10259.1|10270|10268|10274.1|10272.1|10260.1|10258.1|910
1601380800000|2020-09-29 12:00:00|10269|10267|10267.5|10265.5|10272.5|10270.5|10253|10251|1251
1601384400000|2020-09-29 13:00:00|10267|10265|10251.5|10249.5|10273.5|10271.5|10244|10242|2392
1601388000000|2020-09-29 14:00:00|10252.5|10250.5|10229.6|10227.6|10261.5|10259.5|10216.1|10214.1|4710
1601391600000|2020-09-29 15:00:00|10230.1|10228.1|10210.1|10208.1|10247.6|10245.6|10200.6|10198.6|5618
1601395200000|2020-09-29 16:00:00|10209.6|10207.6|10214.1|10212.1|10219.1|10217.1|10199.1|10197.1|445
1601398800000|2020-09-29 17:00:00|10214.6|10212.6|10213.6|10211.6|10216.1|10214.1|10192.6|10190.6|317
1601402400000|2020-09-29 18:00:00|10214.1|10212.1|10217.6|10215.6|10225.6|10223.6|10211.1|10209.1|95
1601406000000|2020-09-29 19:00:00|10218.1|10216.1|10208.9|10202.9|10222.6|10220.6|10202.6|10200.6|229
1601409600000|2020-09-29 20:00:00|10210.2|10204.2|10223|10217|10244|10238|10209.3|10203.3|0
1601413200000|2020-09-29 21:00:00|10222.7|10216.7|10220.2|10214.2|10222.7|10216.7|10219.5|10213.5|0
1601416800000|2020-09-29 22:00:00|10219.9|10213.9|10236.3|10230.3|10242.7|10236.7|10217.5|10211.5|0
1601420400000|2020-09-29 23:00:00|10236.2|10230.2|10235.7|10229.7|10245.2|10239.2|10231|10225|0
1601424000000|2020-09-30 00:00:00|10235.6|10229.6|10221.6|10215.6|10241.8|10235.8|10216.5|10210.5|0
1601427600000|2020-09-30 01:00:00|10221.5|10215.5|10240.2|10234.2|10246.2|10240.2|10219.1|10213.1|0
1601431200000|2020-09-30 02:00:00|10240.6|10234.6|10221.9|10215.9|10269.3|10263.3|10208.8|10202.8|0
1601434800000|2020-09-30 03:00:00|10222|10216|10191.3|10185.3|10222.1|10216.1|10183.9|10177.9|0
1601438400000|2020-09-30 04:00:00|10191.2|10185.2|10180.6|10174.6|10194.9|10188.9|10158.6|10152.6|0
1601442000000|2020-09-30 05:00:00|10180.4|10174.4|10162.3|10156.3|10190.2|10184.2|10157.5|10151.5|0
1601445600000|2020-09-30 06:00:00|10160.6|10158.6|10176.1|10174.1|10176.1|10174.1|10134.1|10132.1|1074
1601449200000|2020-09-30 07:00:00|10175.6|10173.6|10210.7|10208.7|10265.6|10263.6|10169.1|10167.1|6063
1601452800000|2020-09-30 08:00:00|10210.2|10208.2|10219.2|10217.2|10221.2|10219.2|10180.7|10178.7|2853
1601456400000|2020-09-30 09:00:00|10218.7|10216.7|10200.7|10198.7|10221.2|10219.2|10190.7|10188.7|1878
1601460000000|2020-09-30 10:00:00|10200.2|10198.2|10199.2|10197.2|10218.7|10216.7|10167.2|10165.2|2850
1601463600000|2020-09-30 11:00:00|10198.7|10196.7|10219.7|10217.7|10222.2|10220.2|10191.2|10189.2|1452
1601467200000|2020-09-30 12:00:00|10220.2|10218.2|10252.7|10250.7|10254.7|10252.7|10218.2|10216.2|2388
1601470800000|2020-09-30 13:00:00|10253.2|10251.2|10261.2|10259.2|10263.7|10261.7|10236.2|10234.2|3262
1601474400000|2020-09-30 14:00:00|10261.7|10259.7|10234.8|10232.8|10270.7|10268.7|10234.3|10232.3|4176
1601478000000|2020-09-30 15:00:00|10235.3|10233.3|10193.3|10191.3|10237.3|10235.3|10166.3|10164.3|7868
1601481600000|2020-09-30 16:00:00|10193.8|10191.8|10217.8|10215.8|10224.3|10222.3|10193.8|10191.8|766
1601485200000|2020-09-30 17:00:00|10217.3|10215.3|10221.3|10219.3|10224.3|10222.3|10203.3|10201.3|281
1601488800000|2020-09-30 18:00:00|10222.8|10220.8|10201.8|10199.8|10234.3|10232.3|10181.8|10179.8|257
1601492400000|2020-09-30 19:00:00|10201.3|10199.3|10182.5|10176.5|10207.3|10205.3|10155.8|10153.8|359
1601496000000|2020-09-30 20:00:00|10171.9|10165.9|10155|10149|10179.6|10173.6|10133.6|10127.6|0
1601499600000|2020-09-30 21:00:00|10154.7|10148.7|10163.9|10157.9|10166.3|10160.3|10154.7|10148.7|0
1601503200000|2020-09-30 22:00:00|10166.5|10160.5|10197.4|10191.4|10198|10192|10166.4|10160.4|0
1601506800000|2020-09-30 23:00:00|10197.7|10191.7|10207.9|10201.9|10208.4|10202.4|10194.5|10188.5|0
1601510400000|2020-10-01 00:00:00|10208|10202|10205.6|10199.6|10219.6|10213.6|10192.6|10186.6|0
1601514000000|2020-10-01 01:00:00|10205.5|10199.5|10247.9|10241.9|10250.6|10244.6|10203.1|10197.1|0
1601517600000|2020-10-01 02:00:00|10248|10242|10243.8|10237.8|10253.4|10247.4|10237.8|10231.8|0
1601521200000|2020-10-01 03:00:00|10243.9|10237.9|10233.3|10227.3|10246.5|10240.5|10228|10222|0
1601524800000|2020-10-01 04:00:00|10233.2|10227.2|10233|10227|10246.3|10240.3|10229.1|10223.1|0
1601528400000|2020-10-01 05:00:00|10232.9|10226.9|10243.9|10237.9|10248.9|10242.9|10225.3|10219.3|0
1601532000000|2020-10-01 06:00:00|10239.8|10237.8|10253.8|10251.8|10257.8|10255.8|10218.3|10216.3|588
1601535600000|2020-10-01 07:00:00|10252.3|10250.3|10300.7|10298.7|10312.8|10310.8|10243.8|10241.8|6196
1601539200000|2020-10-01 08:00:00|10300.2|10298.2|10260.7|10258.7|10306.7|10304.7|10259.2|10257.2|2798
1601542800000|2020-10-01 09:00:00|10260.2|10258.2|10286.7|10284.7|10300.7|10298.7|10259.7|10257.7|2974
1601546400000|2020-10-01 10:00:00|10286.2|10284.2|10282.2|10280.2|10292.7|10290.7|10262.7|10260.7|1625
1601550000000|2020-10-01 11:00:00|10280.7|10278.7|10286.7|10284.7|10300.7|10298.7|10279.7|10277.7|1457
1601553600000|2020-10-01 12:00:00|10287.7|10285.7|10266.7|10264.7|10287.7|10285.7|10260.2|10258.2|1629
1601557200000|2020-10-01 13:00:00|10266.2|10264.2|10229.7|10227.7|10274.7|10272.7|10227.2|10225.2|3016
1601560800000|2020-10-01 14:00:00|10217.7|10215.7|10244.3|10242.3|10265.8|10263.8|10209.8|10207.8|4106
1601564400000|2020-10-01 15:00:00|10243.8|10241.8|10249.8|10247.8|10259.3|10257.3|10230.8|10228.8|5231
1601568000000|2020-10-01 16:00:00|10249.3|10247.3|10254.3|10252.3|10263.3|10261.3|10229.3|10227.3|559
1601571600000|2020-10-01 17:00:00|10253.8|10251.8|10234.3|10232.3|10263.8|10261.8|10230.3|10228.3|170
1601575200000|2020-10-01 18:00:00|10235.3|10233.3|10238.3|10236.3|10244.3|10242.3|10214.8|10212.8|301
1601578800000|2020-10-01 19:00:00|10238.8|10236.8|10237.5|10231.5|10246.8|10244.8|10208.8|10206.8|356
1601582400000|2020-10-01 20:00:00|10237.3|10231.3|10229.6|10223.6|10247.1|10241.1|10225|10219|0
1601586000000|2020-10-01 21:00:00|10230.3|10224.3|10231.3|10225.3|10233|10227|10229.1|10223.1|0
1601589600000|2020-10-01 22:00:00|10231.4|10225.4|10240.1|10234.1|10247.2|10241.2|10214.2|10208.2|0
1601593200000|2020-10-01 23:00:00|10240.4|10234.4|10228.5|10222.5|10241.5|10235.5|10223.2|10217.2|0
1601596800000|2020-10-02 00:00:00|10228.4|10222.4|10202.8|10196.8|10241.3|10235.3|10197.1|10191.1|0
1601600400000|2020-10-02 01:00:00|10202.9|10196.9|10204.3|10198.3|10216.3|10210.3|10201.4|10195.4|0
1601604000000|2020-10-02 02:00:00|10203.8|10197.8|10201|10195|10214.5|10208.5|10194|10188|0
1601607600000|2020-10-02 03:00:00|10201.1|10195.1|10226.4|10220.4|10226.4|10220.4|10197.1|10191.1|0
1601611200000|2020-10-02 04:00:00|10226.3|10220.3|10182.7|10176.7|10227|10221|10176.9|10170.9|0
1601614800000|2020-10-02 05:00:00|10183.6|10177.6|10147.3|10141.3|10183.6|10177.6|10116.8|10110.8|0
1601618400000|2020-10-02 06:00:00|10134.3|10132.3|10175.3|10173.3|10180.8|10178.8|10120.3|10118.3|1390
1601622000000|2020-10-02 07:00:00|10177.3|10175.3|10201.9|10199.9|10201.9|10199.9|10126.3|10124.3|5761
1601625600000|2020-10-02 08:00:00|10203.4|10201.4|10204.9|10202.9|10214.4|10212.4|10179.9|10177.9|2173
1601629200000|2020-10-02 09:00:00|10204.4|10202.4|10170.4|10168.4|10226.9|10224.9|10163.9|10161.9|2439
1601632800000|2020-10-02 10:00:00|10169.9|10167.9|10190.4|10188.4|10192.4|10190.4|10160.4|10158.4|1906
1601636400000|2020-10-02 11:00:00|10191.4|10189.4|10176.2|10174.2|10197.4|10195.4|10167.2|10165.2|1718
1601640000000|2020-10-02 12:00:00|10175.7|10173.7|10180.7|10178.7|10192.7|10190.7|10173.7|10171.7|1935
1601643600000|2020-10-02 13:00:00|10180.2|10178.2|10225.2|10223.2|10246.7|10244.7|10168.2|10166.2|4022
1601647200000|2020-10-02 14:00:00|10226.2|10224.2|10230.2|10228.2|10251.7|10249.7|10221.7|10219.7|3264
1601650800000|2020-10-02 15:00:00|10229.7|10227.7|10239.2|10237.2|10268.2|10266.2|10222.7|10220.7|5133
1601654400000|2020-10-02 16:00:00|10238.7|10236.7|10286.2|10284.2|10294.2|10292.2|10232.7|10230.7|973
1601658000000|2020-10-02 17:00:00|10286.7|10284.7|10276.7|10274.7|10296.7|10294.7|10270.7|10268.7|212
1601661600000|2020-10-02 18:00:00|10277.2|10275.2|10298.7|10296.7|10302.7|10300.7|10277.2|10275.2|85
1601665200000|2020-10-02 19:00:00|10299.2|10297.2|10294.1|10288.1|10300.2|10298.2|10276.7|10274.7|300
1601668800000|2020-10-02 20:00:00|10294|10288|10308.2|10302.2|10316.5|10310.5|10281.3|10275.3|0
1601848800000|2020-10-04 22:00:00|10288|10282|10287.3|10281.3|10292.9|10286.9|10271|10265|0
1601852400000|2020-10-04 23:00:00|10287.8|10281.8|10298|10292|10304.6|10298.6|10282.5|10276.5|0
1601856000000|2020-10-05 00:00:00|10298.2|10292.2|10315.6|10309.6|10319|10313|10292.3|10286.3|0
1601859600000|2020-10-05 01:00:00|10315.7|10309.7|10301.2|10295.2|10318.1|10312.1|10297.2|10291.2|0
1601863200000|2020-10-05 02:00:00|10301.3|10295.3|10314.2|10308.2|10316.8|10310.8|10298.6|10292.6|0
1601866800000|2020-10-05 03:00:00|10314.3|10308.3|10300|10294|10319.8|10313.8|10300|10294|0
1601870400000|2020-10-05 04:00:00|10300.1|10294.1|10308.4|10302.4|10313.3|10307.3|10297.2|10291.2|0
1601874000000|2020-10-05 05:00:00|10308.5|10302.5|10308|10302|10321.6|10315.6|10305.7|10299.7|0
1601877600000|2020-10-05 06:00:00|10325.2|10323.2|10322.2|10320.2|10326.2|10324.2|10298.2|10296.2|601
1601881200000|2020-10-05 07:00:00|10319.7|10317.7|10304|10302|10350.2|10348.2|10272.7|10270.7|5244
1601884800000|2020-10-05 08:00:00|10303.5|10301.5|10288|10286|10322.5|10320.5|10287.5|10285.5|1488
1601888400000|2020-10-05 09:00:00|10288.5|10286.5|10294.5|10292.5|10299|10297|10282|10280|1406
1601892000000|2020-10-05 10:00:00|10294|10292|10296|10294|10296.5|10294.5|10279|10277|1093
1601895600000|2020-10-05 11:00:00|10296.5|10294.5|10299.8|10297.8|10307.5|10305.5|10294.5|10292.5|912
1601899200000|2020-10-05 12:00:00|10299.3|10297.3|10304.8|10302.8|10310.3|10308.3|10291.3|10289.3|1575
1601902800000|2020-10-05 13:00:00|10304.3|10302.3|10293.8|10291.8|10309.8|10307.8|10287.8|10285.8|2614
1601906400000|2020-10-05 14:00:00|10294.3|10292.3|10312.3|10310.3|10317.3|10315.3|10288.8|10286.8|2943
1601910000000|2020-10-05 15:00:00|10311.3|10309.3|10301.3|10299.3|10320.3|10318.3|10291.8|10289.8|4595
1601913600000|2020-10-05 16:00:00|10300.8|10298.8|10301.3|10299.3|10303.3|10301.3|10296.3|10294.3|149
1601917200000|2020-10-05 17:00:00|10301.8|10299.8|10296.8|10294.8|10306.3|10304.3|10296.3|10294.3|78
1601920800000|2020-10-05 18:00:00|10296.3|10294.3|10318.3|10316.3|10318.8|10316.8|10293.8|10291.8|72
1601924400000|2020-10-05 19:00:00|10318.8|10316.8|10341.3|10335.3|10342.1|10339.3|10314.8|10312.8|195
1601928000000|2020-10-05 20:00:00|10341.5|10335.5|10326.5|10320.5|10341.5|10335.5|10325.8|10319.8|0
1601931600000|2020-10-05 21:00:00|10326.4|10320.4|10327.8|10321.8|10329.5|10323.5|10325.7|10319.7|0
1601935200000|2020-10-05 22:00:00|10328.2|10322.2|10335.7|10329.7|10337.9|10331.9|10328|10322|0
1601938800000|2020-10-05 23:00:00|10336.2|10330.2|10319.6|10313.6|10336.8|10330.8|10313.5|10307.5|0
1601942400000|2020-10-06 00:00:00|10319.7|10313.7|10325|10319|10332.3|10326.3|10306.4|10300.4|0
1601946000000|2020-10-06 01:00:00|10325.1|10319.1|10331|10325|10336.4|10330.4|10317.5|10311.5|0
1601949600000|2020-10-06 02:00:00|10331.1|10325.1|10328.3|10322.3|10341.2|10335.2|10325.6|10319.6|0
1601953200000|2020-10-06 03:00:00|10328.4|10322.4|10336.5|10330.5|10347.5|10341.5|10323|10317|0
1601956800000|2020-10-06 04:00:00|10335.6|10329.6|10331.6|10325.6|10339.7|10333.7|10329|10323|0
1601960400000|2020-10-06 05:00:00|10331.5|10325.5|10331.5|10325.5|10331.7|10325.7|10323.3|10317.3|0
1601964000000|2020-10-06 06:00:00|10321.8|10319.8|10316.3|10314.3|10323.8|10321.8|10304.8|10302.8|375
1601967600000|2020-10-06 07:00:00|10313.8|10311.8|10248.2|10246.2|10314.8|10312.8|10237.7|10235.7|4854
1601971200000|2020-10-06 08:00:00|10247.7|10245.7|10212.7|10210.7|10247.7|10245.7|10197.2|10195.2|3606
1601974800000|2020-10-06 09:00:00|10212.2|10210.2|10229.7|10227.7|10230.2|10228.2|10206.2|10204.2|1858
1601978400000|2020-10-06 10:00:00|10229.2|10227.2|10241.7|10239.7|10244.2|10242.2|10221.7|10219.7|1840
1601982000000|2020-10-06 11:00:00|10242.2|10240.2|10263.2|10261.2|10269.2|10267.2|10239.2|10237.2|2097
1601985600000|2020-10-06 12:00:00|10262.7|10260.7|10281.2|10279.2|10281.7|10279.7|10254.2|10252.2|2111
1601989200000|2020-10-06 13:00:00|10282.7|10280.7|10250.7|10248.7|10286.7|10284.7|10236.2|10234.2|2564
1601992800000|2020-10-06 14:00:00|10251.2|10249.2|10231.2|10229.2|10262.7|10260.7|10231.2|10229.2|2815
1601996400000|2020-10-06 15:00:00|10231.7|10229.7|10218.7|10216.7|10243.2|10241.2|10213.2|10211.2|5651
1602000000000|2020-10-06 16:00:00|10218.2|10216.2|10248.2|10246.2|10248.7|10246.7|10217.7|10215.7|635
1602003600000|2020-10-06 17:00:00|10247.7|10245.7|10246.2|10244.2|10261.2|10259.2|10244.2|10242.2|131
1602007200000|2020-10-06 18:00:00|10246.7|10244.7|10206.7|10204.7|10267.7|10265.7|10170.7|10168.7|646
1602010800000|2020-10-06 19:00:00|10205.7|10203.7|10179.7|10173.7|10208.2|10206.2|10163.2|10161.2|445
1602014400000|2020-10-06 20:00:00|10179.8|10173.8|10141.2|10135.2|10192.6|10186.6|10133.8|10127.8|100
1602018000000|2020-10-06 21:00:00|10141.4|10135.4|10170.2|10164.2|10180.3|10174.3|10140.7|10134.7|0
1602021600000|2020-10-06 22:00:00|10171.5|10165.5|10167.5|10161.5|10186.9|10180.9|10155.1|10149.1|0
1602025200000|2020-10-06 23:00:00|10167.3|10161.3|10188|10182|10193.6|10187.6|10163.8|10157.8|0
1602028800000|2020-10-07 00:00:00|10188.1|10182.1|10207.2|10201.2|10211.5|10205.5|10184.3|10178.3|0
1602032400000|2020-10-07 01:00:00|10206.8|10200.8|10222.9|10216.9|10228|10222|10192.6|10186.6|0
1602036000000|2020-10-07 02:00:00|10222.8|10216.8|10216.6|10210.6|10243.3|10237.3|10210.8|10204.8|0
1602039600000|2020-10-07 03:00:00|10216.7|10210.7|10229.3|10223.3|10234.7|10228.7|10215.9|10209.9|0
1602043200000|2020-10-07 04:00:00|10229.4|10223.4|10234.3|10228.3|10236.7|10230.7|10226.1|10220.1|0
1602046800000|2020-10-07 05:00:00|10233.9|10227.9|10220.1|10214.1|10244.1|10238.1|10214.8|10208.8|0
1602050400000|2020-10-07 06:00:00|10223.7|10221.7|10235.2|10233.2|10235.2|10233.2|10216.2|10214.2|579
1602054000000|2020-10-07 07:00:00|10233.2|10231.2|10265.7|10263.7|10266.2|10264.2|10218.7|10216.7|3944
1602057600000|2020-10-07 08:00:00|10266.2|10264.2|10237.2|10235.2|10270.2|10268.2|10229.2|10227.2|1549
1602061200000|2020-10-07 09:00:00|10237.7|10235.7|10224.2|10222.2|10238.2|10236.2|10219.2|10217.2|1033
1602064800000|2020-10-07 10:00:00|10224.7|10222.7|10237.7|10235.7|10238.7|10236.7|10215.2|10213.2|1002
1602068400000|2020-10-07 11:00:00|10236.7|10234.7|10197.6|10195.6|10237.2|10235.2|10192.6|10190.6|1347
1602072000000|2020-10-07 12:00:00|10196.6|10194.6|10194.6|10192.6|10206.6|10204.6|10187.1|10185.1|1703
1602075600000|2020-10-07 13:00:00|10194.1|10192.1|10177.1|10175.1|10209.6|10207.6|10174.1|10172.1|2498
1602079200000|2020-10-07 14:00:00|10177.6|10175.6|10177.2|10175.2|10181.7|10179.7|10159.2|10157.2|3471
1602082800000|2020-10-07 15:00:00|10176.2|10174.2|10188.7|10186.7|10194.7|10192.7|10172.2|10170.2|4751
1602086400000|2020-10-07 16:00:00|10188.2|10186.2|10177.2|10175.2|10194.7|10192.7|10173.2|10171.2|384
1602090000000|2020-10-07 17:00:00|10177.7|10175.7|10189.7|10187.7|10197.7|10195.7|10176.2|10174.2|233
1602093600000|2020-10-07 18:00:00|10189.2|10187.2|10205.7|10203.7|10210.7|10208.7|10189.2|10187.2|226
1602097200000|2020-10-07 19:00:00|10205.2|10203.2|10210|10204|10217.2|10215.2|10204.2|10201.9|208
1602100800000|2020-10-07 20:00:00|10206.5|10200.5|10206.9|10200.9|10210.8|10204.8|10197.4|10191.4|0
1602104400000|2020-10-07 21:00:00|10206.5|10200.5|10207.6|10201.6|10208.8|10202.8|10206|10200|0
1602108000000|2020-10-07 22:00:00|10206.9|10200.9|10215.3|10209.3|10218.9|10212.9|10202.4|10196.4|0
1602111600000|2020-10-07 23:00:00|10215.2|10209.2|10226.7|10220.7|10229.5|10223.5|10213|10207|0
1602115200000|2020-10-08 00:00:00|10226.8|10220.8|10222|10216|10229.9|10223.9|10205|10199|0
1602118800000|2020-10-08 01:00:00|10222.1|10216.1|10240.8|10234.8|10246.2|10240.2|10215.4|10209.4|0
1602122400000|2020-10-08 02:00:00|10240.9|10234.9|10240.5|10234.5|10244.5|10238.5|10228.6|10222.6|0
1602126000000|2020-10-08 03:00:00|10240.9|10234.9|10236.4|10230.4|10244.1|10238.1|10231.4|10225.4|0
1602129600000|2020-10-08 04:00:00|10236.5|10230.5|10238.7|10232.7|10239|10233|10224.5|10218.5|0
1602133200000|2020-10-08 05:00:00|10238.6|10232.6|10231.1|10225.1|10241.1|10235.1|10230.6|10224.6|0
1602136800000|2020-10-08 06:00:00|10232.1|10226.1|10233.7|10231.7|10242.7|10240.7|10222.2|10220.2|595
1602140400000|2020-10-08 07:00:00|10233.2|10231.2|10234.2|10232.2|10271.7|10269.7|10221.2|10219.2|4864
1602144000000|2020-10-08 08:00:00|10234.7|10232.7|10238.7|10236.7|10241.7|10239.7|10199.2|10197.2|2522
1602147600000|2020-10-08 09:00:00|10237.7|10235.7|10262.7|10260.7|10263.7|10261.7|10232.7|10230.7|2304
1602151200000|2020-10-08 10:00:00|10262.2|10260.2|10259.5|10257.5|10274.2|10272.2|10255|10253|1771
1602154800000|2020-10-08 11:00:00|10260|10258|10249.8|10247.8|10266|10264|10248.3|10246.3|1324
1602158400000|2020-10-08 12:00:00|10250.3|10248.3|10267.8|10265.8|10267.8|10265.8|10249.3|10247.3|1314
1602162000000|2020-10-08 13:00:00|10268.3|10266.3|10300.3|10298.3|10300.3|10298.3|10264.3|10262.3|2956
1602165600000|2020-10-08 14:00:00|10300.8|10298.8|10289.7|10287.7|10309.7|10307.7|10287.7|10285.7|3157
1602169200000|2020-10-08 15:00:00|10289.2|10287.2|10262.7|10260.7|10294.7|10292.7|10252.7|10250.7|5386
1602172800000|2020-10-08 16:00:00|10261.7|10259.7|10273.2|10271.2|10278.7|10276.7|10257.2|10255.2|331
1602176400000|2020-10-08 17:00:00|10273.7|10271.7|10269.2|10267.2|10274.7|10272.7|10267.2|10265.2|57
1602180000000|2020-10-08 18:00:00|10269.7|10267.7|10276.2|10274.2|10278.7|10276.7|10266.7|10264.7|31
1602183600000|2020-10-08 19:00:00|10275.7|10273.7|10283.9|10277.9|10284.4|10280.7|10269.2|10267.2|152
1602187200000|2020-10-08 20:00:00|10283.7|10277.7|10301.9|10295.9|10303.8|10297.8|10276.4|10270.4|0
1602190800000|2020-10-08 21:00:00|10301.7|10295.7|10301.4|10295.4|10301.7|10295.7|10298.1|10292.1|0
1602194400000|2020-10-08 22:00:00|10301.8|10295.8|10311.5|10305.5|10319.6|10313.6|10300.3|10294.3|0
1602198000000|2020-10-08 23:00:00|10311.8|10305.8|10313.8|10307.8|10315.4|10309.4|10306.5|10300.5|0
1602201600000|2020-10-09 00:00:00|10313.7|10307.7|10294.9|10288.9|10318|10312|10288.5|10282.5|0
1602205200000|2020-10-09 01:00:00|10294.5|10288.5|10291.8|10285.8|10303.9|10297.9|10283.7|10277.7|0
1602208800000|2020-10-09 02:00:00|10291.7|10285.7|10297.6|10291.6|10300.1|10294.1|10289.3|10283.3|0
1602212400000|2020-10-09 03:00:00|10297.7|10291.7|10292.9|10286.9|10305.4|10299.4|10291.7|10285.7|0
1602216000000|2020-10-09 04:00:00|10292|10286|10290.4|10284.4|10297.7|10291.7|10285.1|10279.1|0
1602219600000|2020-10-09 05:00:00|10290|10284|10291.9|10285.9|10294.8|10288.8|10282.2|10276.2|0
1602223200000|2020-10-09 06:00:00|10289.7|10287.7|10280.7|10278.7|10289.7|10287.7|10269.2|10267.2|352
1602226800000|2020-10-09 07:00:00|10279.2|10277.2|10299.1|10297.1|10314.6|10312.6|10268.7|10266.7|3325
1602230400000|2020-10-09 08:00:00|10298.6|10296.6|10300.1|10298.1|10310.6|10308.6|10285.6|10283.6|2125
1602234000000|2020-10-09 09:00:00|10299.6|10297.6|10318.1|10316.1|10318.6|10316.6|10296.6|10294.6|1218
1602237600000|2020-10-09 10:00:00|10317.6|10315.6|10303.1|10301.1|10325.1|10323.1|10300.1|10298.1|1517
1602241200000|2020-10-09 11:00:00|10302.6|10300.6|10325.4|10323.4|10328.4|10326.4|10299.1|10297.1|1414
1602244800000|2020-10-09 12:00:00|10325.9|10323.9|10329.4|10327.4|10333.4|10331.4|10321.4|10319.4|1562
1602248400000|2020-10-09 13:00:00|10329.9|10327.9|10316.4|10314.4|10330.4|10328.4|10307.4|10305.4|1532
1602252000000|2020-10-09 14:00:00|10315.4|10313.4|10314.8|10312.8|10326.9|10324.9|10304.8|10302.8|2724
1602255600000|2020-10-09 15:00:00|10315.3|10313.3|10336.8|10334.8|10343.8|10341.8|10315.3|10313.3|4700
1602259200000|2020-10-09 16:00:00|10336.3|10334.3|10320.8|10318.8|10338.8|10336.8|10316.3|10314.3|530
1602262800000|2020-10-09 17:00:00|10319.8|10317.8|10320.8|10318.8|10324.8|10322.8|10314.8|10312.8|97
1602266400000|2020-10-09 18:00:00|10321.8|10319.8|10316.3|10314.3|10330.8|10328.8|10312.3|10310.3|156
1602270000000|2020-10-09 19:00:00|10315.8|10313.8|10336|10330|10338.8|10336.8|10314.3|10312.3|310
1602273600000|2020-10-09 20:00:00|10335.8|10329.8|10352.4|10346.4|10363.2|10357.2|10334.6|10328.6|0
1602453600000|2020-10-11 22:00:00|10285.4|10279.4|10308.3|10302.3|10313.6|10307.6|10283.4|10277.4|0
1602457200000|2020-10-11 23:00:00|10308.4|10302.4|10309.7|10303.7|10318|10312|10298.2|10292.2|0
1602460800000|2020-10-12 00:00:00|10309.9|10303.9|10306.6|10300.6|10312.1|10306.1|10295.7|10289.7|0
1602464400000|2020-10-12 01:00:00|10306.5|10300.5|10339.4|10333.4|10339.8|10333.8|10298.7|10292.7|0
1602468000000|2020-10-12 02:00:00|10339.5|10333.5|10332|10326|10340.8|10334.8|10326.8|10320.8|0
1602471600000|2020-10-12 03:00:00|10332.1|10326.1|10341|10335|10346.2|10340.2|10326.2|10320.2|0
1602475200000|2020-10-12 04:00:00|10340.7|10334.7|10367.5|10361.5|10371.8|10365.8|10328.7|10322.7|0
1602478800000|2020-10-12 05:00:00|10367.4|10361.4|10352|10346|10375.8|10369.8|10347|10341|0
1602482400000|2020-10-12 06:00:00|10381.3|10379.3|10343.3|10341.3|10383.8|10381.8|10343.3|10341.3|620
1602486000000|2020-10-12 07:00:00|10342.8|10340.8|10322.6|10320.6|10342.8|10340.8|10314.6|10312.6|3433
1602489600000|2020-10-12 08:00:00|10323.1|10321.1|10334.1|10332.1|10372.6|10370.6|10320.6|10318.6|2167
1602493200000|2020-10-12 09:00:00|10333.6|10331.6|10351.6|10349.6|10354.6|10352.6|10333.6|10331.6|1305
1602496800000|2020-10-12 10:00:00|10352.1|10350.1|10369.6|10367.6|10369.6|10367.6|10348.6|10346.6|987
1602500400000|2020-10-12 11:00:00|10368.6|10366.6|10382.8|10380.8|10384.8|10382.8|10360.1|10358.1|1709
1602504000000|2020-10-12 12:00:00|10381.8|10379.8|10384.8|10382.8|10391.8|10389.8|10372.3|10370.3|1360
1602507600000|2020-10-12 13:00:00|10384.3|10382.3|10356.8|10354.8|10385.8|10383.8|10351.8|10349.8|2008
1602511200000|2020-10-12 14:00:00|10355.3|10353.3|10368.6|10366.6|10383.1|10381.1|10355.3|10353.3|2073
1602514800000|2020-10-12 15:00:00|10368.1|10366.1|10369.6|10367.6|10387.6|10385.6|10362.6|10360.6|5159
1602518400000|2020-10-12 16:00:00|10370.1|10368.1|10389.1|10387.1|10397.6|10395.6|10370.1|10368.1|631
1602522000000|2020-10-12 17:00:00|10389.6|10387.6|10389.1|10387.1|10405.1|10403.1|10385.1|10383.1|238
1602525600000|2020-10-12 18:00:00|10388.6|10386.6|10388.1|10386.1|10400.6|10398.6|10382.6|10380.6|110
1602529200000|2020-10-12 19:00:00|10388.6|10386.6|10392.5|10386.5|10392.7|10388.6|10378.1|10376.1|232
1602532800000|2020-10-12 20:00:00|10392.4|10386.4|10398.3|10392.3|10409.6|10403.6|10382.5|10376.5|1
1602536400000|2020-10-12 21:00:00|10398.5|10392.5|10404.6|10398.6|10406.3|10400.3|10396.9|10390.9|0
1602540000000|2020-10-12 22:00:00|10405.1|10399.1|10401|10395|10412.2|10406.2|10399.3|10393.3|0
1602543600000|2020-10-12 23:00:00|10401.1|10395.1|10398|10392|10407.4|10401.4|10392.7|10386.7|0
1602547200000|2020-10-13 00:00:00|10398.1|10392.1|10377|10371|10400.5|10394.5|10368.7|10362.7|0
1602550800000|2020-10-13 01:00:00|10376.9|10370.9|10367.1|10361.1|10378.1|10372.1|10359.3|10353.3|0
1602554400000|2020-10-13 02:00:00|10367.2|10361.2|10377.1|10371.1|10377.1|10371.1|10361.4|10355.4|0
1602558000000|2020-10-13 03:00:00|10376.3|10370.3|10379.7|10373.7|10384.9|10378.9|10370.7|10364.7|0
1602561600000|2020-10-13 04:00:00|10379.6|10373.6|10382.2|10376.2|10384.7|10378.7|10374.5|10368.5|0
1602565200000|2020-10-13 05:00:00|10382.3|10376.3|10391.8|10385.8|10396.6|10390.6|10382.2|10376.2|0
1602568800000|2020-10-13 06:00:00|10386.1|10384.1|10376.1|10374.1|10394.6|10392.6|10366.1|10364.1|407
1602572400000|2020-10-13 07:00:00|10374.6|10372.6|10365.2|10363.2|10378.1|10376.1|10332.6|10330.6|3829
1602576000000|2020-10-13 08:00:00|10365.7|10363.7|10385.7|10383.7|10389.2|10387.2|10365.7|10363.7|1416
1602579600000|2020-10-13 09:00:00|10385.2|10383.2|10393.2|10391.2|10393.7|10391.7|10373.2|10371.2|1461
1602583200000|2020-10-13 10:00:00|10392.7|10390.7|10393.7|10391.7|10407.7|10405.7|10385.2|10383.2|1873
1602586800000|2020-10-13 11:00:00|10394.2|10392.2|10391.7|10389.7|10408.7|10406.7|10388.7|10386.7|877
1602590400000|2020-10-13 12:00:00|10391.2|10389.2|10364.7|10362.7|10400.2|10398.2|10354.7|10352.7|2311
1602594000000|2020-10-13 13:00:00|10365.2|10363.2|10364.2|10362.2|10367.2|10365.2|10342.7|10340.7|2392
1602597600000|2020-10-13 14:00:00|10363.2|10361.2|10328.9|10326.9|10363.7|10361.7|10317.4|10315.4|3112
1602601200000|2020-10-13 15:00:00|10329.4|10327.4|10346.4|10344.4|10348.4|10346.4|10320.9|10318.9|4493
1602604800000|2020-10-13 16:00:00|10347.4|10345.4|10346.9|10344.9|10357.4|10355.4|10343.4|10341.4|411
1602608400000|2020-10-13 17:00:00|10346.4|10344.4|10332.4|10330.4|10348.9|10346.9|10330.4|10328.4|142
1602612000000|2020-10-13 18:00:00|10331.9|10329.9|10334.4|10332.4|10344.4|10342.4|10314.9|10312.9|329
1602615600000|2020-10-13 19:00:00|10333.9|10331.9|10334.9|10328.9|10353.4|10351.4|10333.4|10328.9|233
1602619200000|2020-10-13 20:00:00|10335|10329|10334.1|10328.1|10346.2|10340.2|10330.5|10324.5|0
1602622800000|2020-10-13 21:00:00|10334.2|10328.2|10334.9|10328.9|10335.6|10329.6|10333.7|10327.7|0
1602626400000|2020-10-13 22:00:00|10334.2|10328.2|10347.9|10341.9|10352.3|10346.3|10332.5|10326.5|0
1602630000000|2020-10-13 23:00:00|10348.1|10342.1|10350.7|10344.7|10354.6|10348.6|10345.1|10339.1|0
1602633600000|2020-10-14 00:00:00|10351|10345|10353.5|10347.5|10361.6|10355.6|10336.2|10330.2|0
1602637200000|2020-10-14 01:00:00|10353.6|10347.6|10353.4|10347.4|10358.8|10352.8|10339.6|10333.6|0
1602640800000|2020-10-14 02:00:00|10353|10347|10356.5|10350.5|10364.3|10358.3|10348.3|10342.3|0
1602644400000|2020-10-14 03:00:00|10356.9|10350.9|10362.2|10356.2|10372.3|10366.3|10356.4|10350.4|0
1602648000000|2020-10-14 04:00:00|10362.3|10356.3|10356.8|10350.8|10374.9|10368.9|10353.9|10347.9|0
1602651600000|2020-10-14 05:00:00|10356.9|10350.9|10353.7|10347.7|10359.4|10353.4|10346.2|10340.2|0
1602655200000|2020-10-14 06:00:00|10345.4|10343.4|10365.4|10363.4|10370.9|10368.9|10337.4|10335.4|329
1602658800000|2020-10-14 07:00:00|10366.9|10364.9|10382|10380|10384|10382|10353.9|10351.9|3299
1602662400000|2020-10-14 08:00:00|10381|10379|10362.5|10360.5|10388|10386|10362.5|10360.5|1874
1602666000000|2020-10-14 09:00:00|10363|10361|10355|10353|10371.5|10369.5|10348|10346|3206
1602669600000|2020-10-14 10:00:00|10355.5|10353.5|10326|10324|10357.5|10355.5|10313|10311|2601
1602673200000|2020-10-14 11:00:00|10325.5|10323.5|10321.6|10319.6|10329|10327|10313.6|10311.6|1034
1602676800000|2020-10-14 12:00:00|10321.1|10319.1|10309.6|10307.6|10324.6|10322.6|10299.1|10297.1|1787
1602680400000|2020-10-14 13:00:00|10310.1|10308.1|10321.1|10319.1|10328.1|10326.1|10305.6|10303.6|1702
1602684000000|2020-10-14 14:00:00|10321.6|10319.6|10278.8|10276.8|10322.1|10320.1|10276.8|10274.8|2412
1602687600000|2020-10-14 15:00:00|10279.3|10277.3|10253.8|10251.8|10294.3|10292.3|10248.8|10246.8|5238
1602691200000|2020-10-14 16:00:00|10254.3|10252.3|10257.8|10255.8|10265.3|10263.3|10240.8|10238.8|602
1602694800000|2020-10-14 17:00:00|10257.3|10255.3|10255.8|10253.8|10264.3|10262.3|10243.8|10241.8|161
1602698400000|2020-10-14 18:00:00|10255.3|10253.3|10250.8|10248.8|10265.8|10263.8|10240.3|10238.3|279
1602702000000|2020-10-14 19:00:00|10251.3|10249.3|10246.3|10240.3|10267.3|10265.3|10242.8|10239.7|201
1602705600000|2020-10-14 20:00:00|10246.2|10240.2|10245.6|10239.6|10253.7|10247.7|10243.5|10237.5|0
1602709200000|2020-10-14 21:00:00|10245.8|10239.8|10245.8|10239.8|10247|10241|10244.4|10238.4|0
1602712800000|2020-10-14 22:00:00|10246|10240|10252.4|10246.4|10262.8|10256.8|10234.5|10228.5|0
1602716400000|2020-10-14 23:00:00|10252.6|10246.6|10256.8|10250.8|10261.5|10255.5|10250.4|10244.4|0
1602720000000|2020-10-15 00:00:00|10256.7|10250.7|10250.3|10244.3|10266.1|10260.1|10247.6|10241.6|0
1602723600000|2020-10-15 01:00:00|10250.4|10244.4|10244|10238|10265.8|10259.8|10233.6|10227.6|0
1602727200000|2020-10-15 02:00:00|10242.8|10236.8|10220|10214|10249.1|10243.1|10219.5|10213.5|0
1602730800000|2020-10-15 03:00:00|10220.7|10214.7|10226.6|10220.6|10230.7|10224.7|10215.6|10209.6|0
1602734400000|2020-10-15 04:00:00|10226.5|10220.5|10237.3|10231.3|10242.3|10236.3|10219.3|10213.3|0
1602738000000|2020-10-15 05:00:00|10237.2|10231.2|10241.4|10235.4|10249.9|10243.9|10234.2|10228.2|0
1602741600000|2020-10-15 06:00:00|10224.8|10222.8|10200.3|10198.3|10228.8|10226.8|10187.3|10185.3|700
1602745200000|2020-10-15 07:00:00|10204.8|10202.8|10135.5|10133.5|10204.8|10202.8|10095.8|10093.8|8938
1602748800000|2020-10-15 08:00:00|10135|10133|10081|10079|10136.5|10134.5|10072|10070|7394
1602752400000|2020-10-15 09:00:00|10080.5|10078.5|10083|10081|10090.5|10088.5|10059|10057|4071
1602756000000|2020-10-15 10:00:00|10084|10082|10081|10079|10090|10088|10065|10063|2809
1602759600000|2020-10-15 11:00:00|10082|10080|10074.3|10072.3|10087.3|10085.3|10070|10068|1986
1602763200000|2020-10-15 12:00:00|10073.3|10071.3|10037.3|10035.3|10075.3|10073.3|10033.3|10031.3|3930
1602766800000|2020-10-15 13:00:00|10036.8|10034.8|10093.8|10091.8|10093.8|10091.8|10035.3|10033.3|3444
1602770400000|2020-10-15 14:00:00|10092.8|10090.8|10057.8|10055.8|10094.3|10092.3|10047.3|10045.3|4291
1602774000000|2020-10-15 15:00:00|10057.3|10055.3|10089.8|10087.8|10097.3|10095.3|10049.8|10047.8|8220
1602777600000|2020-10-15 16:00:00|10089.3|10087.3|10087.3|10085.3|10092.3|10090.3|10075.3|10073.3|455
1602781200000|2020-10-15 17:00:00|10086.8|10084.8|10112.3|10110.3|10112.8|10110.8|10084.3|10082.3|237
1602784800000|2020-10-15 18:00:00|10112.8|10110.8|10110.3|10108.3|10120.3|10118.3|10094.3|10092.3|214
1602788400000|2020-10-15 19:00:00|10109.3|10107.3|10124|10118|10126.3|10124.3|10108.3|10106.3|339
1602792000000|2020-10-15 20:00:00|10124.1|10118.1|10117.8|10111.8|10124.1|10118.1|10116.5|10110.5|0
1602795600000|2020-10-15 21:00:00|10118.1|10112.1|10121.8|10115.8|10121.8|10115.8|10117.8|10111.8|0
1602799200000|2020-10-15 22:00:00|10122.6|10116.6|10122.3|10116.3|10132.8|10126.8|10119.3|10113.3|0
1602802800000|2020-10-15 23:00:00|10122.5|10116.5|10133.8|10127.8|10146|10140|10121.7|10115.7|0
1602806400000|2020-10-16 00:00:00|10133.5|10127.5|10129.5|10123.5|10137.7|10131.7|10116.4|10110.4|0
1602810000000|2020-10-16 01:00:00|10129.6|10123.6|10134.8|10128.8|10145.7|10139.7|10128.4|10122.4|0
1602813600000|2020-10-16 02:00:00|10134.7|10128.7|10141.8|10135.8|10144.7|10138.7|10132.2|10126.2|0
1602817200000|2020-10-16 03:00:00|10141.9|10135.9|10117.5|10111.5|10144.3|10138.3|10098.6|10092.6|0
1602820800000|2020-10-16 04:00:00|10117.4|10111.4|10101.7|10095.7|10120|10114|10096.7|10090.7|0
1602824400000|2020-10-16 05:00:00|10101.8|10095.8|10127.6|10121.6|10127.7|10121.7|10101.8|10095.8|0
1602828000000|2020-10-16 06:00:00|10136.8|10134.8|10119.3|10117.3|10138.8|10136.8|10105.3|10103.3|1606
1602831600000|2020-10-16 07:00:00|10123.8|10121.8|10139.9|10137.9|10147.8|10145.8|10112.8|10110.8|7215
1602835200000|2020-10-16 08:00:00|10140.4|10138.4|10132.9|10130.9|10149.9|10147.9|10118.4|10116.4|2544
1602838800000|2020-10-16 09:00:00|10132.4|10130.4|10129.4|10127.4|10140.9|10138.9|10114.9|10112.9|2011
1602842400000|2020-10-16 10:00:00|10128.9|10126.9|10150.9|10148.9|10159.9|10157.9|10126.4|10124.4|2361
1602846000000|2020-10-16 11:00:00|10150.4|10148.4|10149.2|10147.2|10154.9|10152.9|10141.4|10139.4|1565
1602849600000|2020-10-16 12:00:00|10149.7|10147.7|10165.2|10163.2|10172.2|10170.2|10144.2|10142.2|2313
1602853200000|2020-10-16 13:00:00|10165.7|10163.7|10189.7|10187.7|10194.2|10192.2|10157.2|10155.2|3735
1602856800000|2020-10-16 14:00:00|10189.2|10187.2|10238.6|10236.6|10252.6|10250.6|10188.2|10186.2|7541
1602860400000|2020-10-16 15:00:00|10239.1|10237.1|10221.6|10219.6|10239.6|10237.6|10206.1|10204.1|6731
1602864000000|2020-10-16 16:00:00|10222.1|10220.1|10212.1|10210.1|10223.1|10221.1|10199.6|10197.6|296
1602867600000|2020-10-16 17:00:00|10211.6|10209.6|10214.6|10212.6|10220.1|10218.1|10207.6|10205.6|92
1602871200000|2020-10-16 18:00:00|10214.1|10212.1|10223.1|10221.1|10224.6|10222.6|10210.1|10208.1|45
1602874800000|2020-10-16 19:00:00|10222.6|10220.6|10196.8|10190.8|10223.6|10221.6|10191.5|10185.5|236
1602878400000|2020-10-16 20:00:00|10196.9|10190.9|10184.8|10178.8|10196.9|10190.9|10171.9|10165.9|1
1603058400000|2020-10-18 22:00:00|10207.6|10201.6|10269|10263|10272.1|10266.1|10205.9|10199.9|0
1603062000000|2020-10-18 23:00:00|10268.9|10262.9|10268.4|10262.4|10273.7|10267.7|10264.5|10258.5|0
1603065600000|2020-10-19 00:00:00|10268.5|10262.5|10263.2|10257.2|10277.4|10271.4|10250|10244|0
1603069200000|2020-10-19 01:00:00|10263.3|10257.3|10271|10265|10278.9|10272.9|10247.5|10241.5|0
1603072800000|2020-10-19 02:00:00|10270.1|10264.1|10261.5|10255.5|10279.2|10273.2|10255.1|10249.1|0
1603076400000|2020-10-19 03:00:00|10261.4|10255.4|10261.3|10255.3|10263.9|10257.9|10245.9|10239.9|0
1603080000000|2020-10-19 04:00:00|10261.4|10255.4|10262.3|10256.3|10268|10262|10257|10251|0
1603083600000|2020-10-19 05:00:00|10262.2|10256.2|10266.2|10260.2|10284.2|10278.2|10259.6|10253.6|0
1603087200000|2020-10-19 06:00:00|10229.6|10227.6|10232.1|10230.1|10239.6|10237.6|10215.1|10213.1|537
1603090800000|2020-10-19 07:00:00|10230.6|10228.6|10277.1|10275.1|10293.1|10291.1|10230.6|10228.6|4856
1603094400000|2020-10-19 08:00:00|10276.6|10274.6|10256.1|10254.1|10285.1|10283.1|10235.1|10233.1|3384
1603098000000|2020-10-19 09:00:00|10256.6|10254.6|10258.1|10256.1|10275.1|10273.1|10253.1|10251.1|1789
1603101600000|2020-10-19 10:00:00|10258.6|10256.6|10247.1|10245.1|10259.1|10257.1|10235.6|10233.6|1168
1603105200000|2020-10-19 11:00:00|10247.6|10245.6|10237.3|10235.3|10248.8|10246.8|10233.8|10231.8|1352
1603108800000|2020-10-19 12:00:00|10236.8|10234.8|10207.8|10205.8|10239.8|10237.8|10196.3|10194.3|2220
1603112400000|2020-10-19 13:00:00|10208.8|10206.8|10207.3|10205.3|10221.8|10219.8|10182.3|10180.3|3041
1603116000000|2020-10-19 14:00:00|10206.8|10204.8|10186.5|10184.5|10211.8|10209.8|10185.5|10183.5|3781
1603119600000|2020-10-19 15:00:00|10187|10185|10182.5|10180.5|10204|10202|10174.5|10172.5|3935
1603123200000|2020-10-19 16:00:00|10182|10180|10184.5|10182.5|10188.5|10186.5|10173|10171|298
1603126800000|2020-10-19 17:00:00|10185|10183|10165|10163|10188.5|10186.5|10159.5|10157.5|243
1603130400000|2020-10-19 18:00:00|10163|10161|10119|10117|10165|10163|10115|10113|401
1603134000000|2020-10-19 19:00:00|10118.5|10116.5|10109.9|10103.9|10119.5|10117.5|10098|10096|467
1603137600000|2020-10-19 20:00:00|10110.2|10104.2|10146.9|10140.9|10149.9|10143.9|10110.2|10104.2|0
1603141200000|2020-10-19 21:00:00|10146.7|10140.7|10144|10138|10146.7|10140.7|10138.4|10132.4|0
1603144800000|2020-10-19 22:00:00|10145|10139|10162.5|10156.5|10168.2|10162.2|10145|10139|0
1603148400000|2020-10-19 23:00:00|10162.4|10156.4|10159.2|10153.2|10164.7|10158.7|10155.8|10149.8|0
1603152000000|2020-10-20 00:00:00|10159.1|10153.1|10167.7|10161.7|10180.5|10174.5|10158.6|10152.6|0
1603155600000|2020-10-20 01:00:00|10167.6|10161.6|10139.9|10133.9|10168.1|10162.1|10133.1|10127.1|0
1603159200000|2020-10-20 02:00:00|10139|10133|10141.8|10135.8|10150.4|10144.4|10134|10128|0
1603162800000|2020-10-20 03:00:00|10141.7|10135.7|10152.8|10146.8|10157.2|10151.2|10139.2|10133.2|0
1603166400000|2020-10-20 04:00:00|10152.7|10146.7|10147.2|10141.2|10152.8|10146.8|10134.9|10128.9|0
1603170000000|2020-10-20 05:00:00|10146.8|10140.8|10156.7|10150.7|10161.6|10155.6|10141.7|10135.7|0
1603173600000|2020-10-20 06:00:00|10138|10136|10165.5|10163.5|10165.5|10163.5|10127|10125|720
1603177200000|2020-10-20 07:00:00|10164.5|10162.5|10193.4|10191.4|10208.4|10206.4|10147.5|10145.5|4855
1603180800000|2020-10-20 08:00:00|10192.4|10190.4|10181.9|10179.9|10198.4|10196.4|10175.9|10173.9|1970
1603184400000|2020-10-20 09:00:00|10182.4|10180.4|10148.4|10146.4|10183.4|10181.4|10145.4|10143.4|1814
1603188000000|2020-10-20 10:00:00|10148.9|10146.9|10161.4|10159.4|10162.4|10160.4|10122.9|10120.9|2062
1603191600000|2020-10-20 11:00:00|10162.4|10160.4|10166.4|10164.4|10167.4|10165.4|10152.4|10150.4|832
1603195200000|2020-10-20 12:00:00|10167.4|10165.4|10156.9|10154.9|10170.9|10168.9|10128.4|10126.4|1941
1603198800000|2020-10-20 13:00:00|10156.4|10154.4|10186.4|10184.4|10187.4|10185.4|10149.4|10147.4|2486
1603202400000|2020-10-20 14:00:00|10185.9|10183.9|10155.9|10153.9|10188.4|10186.4|10155.9|10153.9|2659
1603206000000|2020-10-20 15:00:00|10155.4|10153.4|10143.9|10141.9|10160.9|10158.9|10123.4|10121.4|4428
1603209600000|2020-10-20 16:00:00|10143.4|10141.4|10154.9|10152.9|10169.9|10167.9|10140.4|10138.4|450
1603213200000|2020-10-20 17:00:00|10156.4|10154.4|10162.9|10160.9|10185.4|10183.4|10153.9|10151.9|347
1603216800000|2020-10-20 18:00:00|10163.4|10161.4|10151.4|10149.4|10169.4|10167.4|10150.9|10148.9|262
1603220400000|2020-10-20 19:00:00|10151.9|10149.9|10125.9|10119.9|10157.9|10155.9|10115.9|10113.9|615
1603224000000|2020-10-20 20:00:00|10125.7|10119.7|10111|10105|10131.4|10125.4|10089.2|10083.2|126
1603227600000|2020-10-20 21:00:00|10111.2|10105.2|10118|10112|10119.4|10113.4|10110.7|10104.7|0
1603231200000|2020-10-20 22:00:00|10121.1|10115.1|10142.3|10136.3|10145.7|10139.7|10117.6|10111.6|0
1603234800000|2020-10-20 23:00:00|10142.4|10136.4|10149.8|10143.8|10160.6|10154.6|10138.2|10132.2|0
1603238400000|2020-10-21 00:00:00|10149.9|10143.9|10145.9|10139.9|10170.9|10164.9|10143.8|10137.8|0
1603242000000|2020-10-21 01:00:00|10146.7|10140.7|10155|10149|10160.3|10154.3|10136.4|10130.4|0
1603245600000|2020-10-21 02:00:00|10155.1|10149.1|10165.3|10159.3|10177.9|10171.9|10155|10149|0
1603249200000|2020-10-21 03:00:00|10165.7|10159.7|10173.5|10167.5|10181.4|10175.4|10165.4|10159.4|0
1603252800000|2020-10-21 04:00:00|10173.4|10167.4|10183|10177|10183.8|10177.8|10171|10165|0
1603256400000|2020-10-21 05:00:00|10183.1|10177.1|10174.3|10168.3|10185.8|10179.8|10166.1|10160.1|0
1603260000000|2020-10-21 06:00:00|10174.4|10172.4|10171.9|10169.9|10194.4|10192.4|10166.4|10164.4|1126
1603263600000|2020-10-21 07:00:00|10172.4|10170.4|10097.3|10095.3|10172.4|10170.4|10081.3|10079.3|5949
1603267200000|2020-10-21 08:00:00|10096.8|10094.8|10010.3|10008.3|10097.3|10095.3|10007.3|10005.3|4845
1603270800000|2020-10-21 09:00:00|10010.8|10008.8|10067.8|10065.8|10067.8|10065.8|9995.3|9993.3|4485
1603274400000|2020-10-21 10:00:00|10067.3|10065.3|10075.3|10073.3|10092.8|10090.8|10062.3|10060.3|1757
1603278000000|2020-10-21 11:00:00|10074.8|10072.8|10038.7|10036.7|10076.8|10074.8|10037.7|10035.7|1891
1603281600000|2020-10-21 12:00:00|10039.7|10037.7|10061.7|10059.7|10076.7|10074.7|10038.7|10036.7|2117
1603285200000|2020-10-21 13:00:00|10061.2|10059.2|10072.7|10070.7|10075.7|10073.7|10048.2|10046.2|2560
1603288800000|2020-10-21 14:00:00|10073.2|10071.2|10034.3|10032.3|10074.2|10072.2|10031.3|10029.3|3252
1603292400000|2020-10-21 15:00:00|10033.8|10031.8|9977.3|9975.3|10034.3|10032.3|9976.3|9974.3|8415
1603296000000|2020-10-21 16:00:00|9977.8|9975.8|9976.8|9974.8|10017.8|10015.8|9973.8|9971.8|849
1603299600000|2020-10-21 17:00:00|9976.3|9974.3|9987.3|9985.3|9996.3|9994.3|9974.8|9972.8|157
1603303200000|2020-10-21 18:00:00|9989.3|9987.3|10013.3|10011.3|10014.8|10012.8|9986.3|9984.3|132
1603306800000|2020-10-21 19:00:00|10013.8|10011.8|9965.7|9959.7|10014.8|10012.8|9963.8|9959.3|386
1603310400000|2020-10-21 20:00:00|9966.2|9960.2|9975.1|9969.1|9991.2|9985.2|9964.9|9958.9|2
1603314000000|2020-10-21 21:00:00|9975.3|9969.3|9973|9967|9977.2|9971.2|9969.7|9963.7|0
1603317600000|2020-10-21 22:00:00|9972.5|9966.5|9968.5|9962.5|9981.9|9975.9|9967.4|9961.4|0
1603321200000|2020-10-21 23:00:00|9968.6|9962.6|9936.3|9930.3|9977.9|9971.9|9910.4|9904.4|0
1603324800000|2020-10-22 00:00:00|9936.2|9930.2|9953.8|9947.8|9956.3|9950.3|9917.3|9911.3|0
1603328400000|2020-10-22 01:00:00|9953.7|9947.7|9950.8|9944.8|9956.2|9950.2|9937.9|9931.9|0
1603332000000|2020-10-22 02:00:00|9950.9|9944.9|9935.3|9929.3|9950.9|9944.9|9929.8|9923.8|0
1603335600000|2020-10-22 03:00:00|9935.4|9929.4|9934.6|9928.6|9943.6|9937.6|9931|9925|0
1603339200000|2020-10-22 04:00:00|9934.1|9928.1|9937.6|9931.6|9946.4|9940.4|9932.1|9926.1|0
1603342800000|2020-10-22 05:00:00|9937.5|9931.5|9945.7|9939.7|9963.2|9957.2|9933.2|9927.2|0
1603346400000|2020-10-22 06:00:00|9946.3|9944.3|9956.8|9954.8|9964.8|9962.8|9946.3|9944.3|674
1603350000000|2020-10-22 07:00:00|9955.8|9953.8|9951|9949|9958.8|9956.8|9889.3|9887.3|7054
1603353600000|2020-10-22 08:00:00|9951.5|9949.5|9953.5|9951.5|9968|9966|9936|9934|2595
1603357200000|2020-10-22 09:00:00|9954|9952|9970|9968|9975.5|9973.5|9945.5|9943.5|2149
1603360800000|2020-10-22 10:00:00|9970.5|9968.5|9985|9983|9992|9990|9952|9950|2367
1603364400000|2020-10-22 11:00:00|9985.5|9983.5|9987.4|9985.4|9995|9993|9977.9|9975.9|1431
1603368000000|2020-10-22 12:00:00|9987.9|9985.9|9973.9|9971.9|9991.9|9989.9|9967.9|9965.9|2171
1603371600000|2020-10-22 13:00:00|9973.4|9971.4|9984.4|9982.4|9995.4|9993.4|9972.4|9970.4|2438
1603375200000|2020-10-22 14:00:00|9983.9|9981.9|9975.3|9973.3|9986.9|9984.9|9949.3|9947.3|3703
1603378800000|2020-10-22 15:00:00|9975.8|9973.8|9998.8|9996.8|10009.3|10007.3|9975.8|9973.8|5954
1603382400000|2020-10-22 16:00:00|9999.3|9997.3|10022.8|10020.8|10023.3|10021.3|9998.8|9996.8|579
1603386000000|2020-10-22 17:00:00|10023.3|10021.3|10037.3|10035.3|10041.3|10039.3|10021.8|10019.8|428
1603389600000|2020-10-22 18:00:00|10037.8|10035.8|10042.3|10040.3|10047.3|10045.3|10032.3|10030.3|296
1603393200000|2020-10-22 19:00:00|10041.8|10039.8|10037.1|10031.1|10049.3|10047.3|10027.3|10025.3|412
1603396800000|2020-10-22 20:00:00|10037.3|10031.3|10043.5|10037.5|10046.7|10040.7|10030.3|10024.3|1
1603400400000|2020-10-22 21:00:00|10043.4|10037.4|10049.2|10043.2|10049.7|10043.7|10043.4|10037.4|0
1603404000000|2020-10-22 22:00:00|10051.1|10045.1|10049.7|10043.7|10057.9|10051.9|10048.5|10042.5|0
1603407600000|2020-10-22 23:00:00|10049.8|10043.8|10044.1|10038.1|10050.8|10044.8|10036.8|10030.8|0
1603411200000|2020-10-23 00:00:00|10043.8|10037.8|10022|10016|10045|10039|10009.4|10003.4|0
1603414800000|2020-10-23 01:00:00|10022.1|10016.1|10016.6|10010.6|10022.2|10016.2|10005.7|9999.7|0
1603418400000|2020-10-23 02:00:00|10016.7|10010.7|10026.8|10020.8|10026.8|10020.8|10009.8|10003.8|0
1603422000000|2020-10-23 03:00:00|10027.6|10021.6|10029.5|10023.5|10035.1|10029.1|10026.8|10020.8|0
1603425600000|2020-10-23 04:00:00|10029.6|10023.6|10037|10031|10039.3|10033.3|10024.4|10018.4|0
1603429200000|2020-10-23 05:00:00|10036.9|10030.9|10032.4|10026.4|10053.1|10047.1|10029.9|10023.9|0
1603432800000|2020-10-23 06:00:00|10029.8|10027.8|9997.8|9995.8|10032.3|10030.3|9995.8|9993.8|475
1603436400000|2020-10-23 07:00:00|9995.8|9993.8|10044.1|10042.1|10065.3|10063.3|9974.3|9972.3|5384
1603440000000|2020-10-23 08:00:00|10044.6|10042.6|9991.6|9989.6|10047.1|10045.1|9989.1|9987.1|2189
1603443600000|2020-10-23 09:00:00|9992.1|9990.1|10018.6|10016.6|10020.1|10018.1|9989.6|9987.6|1926
1603447200000|2020-10-23 10:00:00|10019.1|10017.1|10047.1|10045.1|10059.6|10057.6|10015.6|10013.6|1759
1603450800000|2020-10-23 11:00:00|10047.6|10045.6|10041.4|10039.4|10050.6|10048.6|10038.4|10036.4|990
1603454400000|2020-10-23 12:00:00|10041.9|10039.9|10032.4|10030.4|10046.9|10044.9|10030.9|10028.9|1212
1603458000000|2020-10-23 13:00:00|10031.4|10029.4|10041.9|10039.9|10045.4|10043.4|10028.4|10026.4|1801
1603461600000|2020-10-23 14:00:00|10041.4|10039.4|10018.2|10016.2|10044.4|10042.4|10016.2|10014.2|2750
1603465200000|2020-10-23 15:00:00|10017.7|10015.7|10023.2|10021.2|10035.7|10033.7|10003.7|10001.7|5369
1603468800000|2020-10-23 16:00:00|10023.7|10021.7|10009.7|10007.7|10025.2|10023.2|10004.2|10002.2|514
1603472400000|2020-10-23 17:00:00|10009.2|10007.2|10019.2|10017.2|10021.7|10019.7|10009.2|10007.2|106
1603476000000|2020-10-23 18:00:00|10018.7|10016.7|10026.7|10024.7|10028.2|10026.2|10017.2|10015.2|95
1603479600000|2020-10-23 19:00:00|10027.2|10025.2|10045|10039|10048.2|10046.2|10025.7|10023.7|371
1603483200000|2020-10-23 20:00:00|10048.3|10042.3|10036.5|10030.5|10048.3|10042.3|10032.1|10026.1|0
1603663200000|2020-10-25 22:00:00|10015.4|10009.4|9992.1|9986.1|10016|10010|9972.7|9966.7|0
1603666800000|2020-10-25 23:00:00|9992.2|9986.2|10009.6|10003.6|10013|10007|9991.6|9985.6|0
1603670400000|2020-10-26 00:00:00|10009.4|10003.4|9988.8|9982.8|10018.1|10012.1|9986.1|9980.1|0
1603674000000|2020-10-26 01:00:00|9988.9|9982.9|9964.4|9958.4|9999.3|9993.3|9962.8|9956.8|0
1603677600000|2020-10-26 02:00:00|9964|9958|9957.8|9951.8|9969.4|9963.4|9956.5|9950.5|0
1603681200000|2020-10-26 03:00:00|9957.4|9951.4|9965.3|9959.3|9965.4|9959.4|9948.9|9942.9|0
1603684800000|2020-10-26 04:00:00|9964.5|9958.5|9954.3|9948.3|9964.5|9958.5|9951.6|9945.6|0
1603688400000|2020-10-26 05:00:00|9954.2|9948.2|9953.2|9947.2|9969.5|9963.5|9950.4|9944.4|0
1603692000000|2020-10-26 06:00:00|9953.6|9947.6|9949.6|9943.6|9959.4|9953.4|9944.8|9938.8|0
1603695600000|2020-10-26 07:00:00|9956.2|9954.2|9939.7|9937.7|9984.2|9982.2|9939.7|9937.7|1227
1603699200000|2020-10-26 08:00:00|9936.2|9934.2|10008.1|10006.1|10012.2|10010.2|9923.7|9921.7|5794
1603702800000|2020-10-26 09:00:00|10007.6|10005.6|10017.1|10015.1|10029.6|10027.6|10003.6|10001.6|3125
1603706400000|2020-10-26 10:00:00|10016.6|10014.6|10019.6|10017.6|10025.6|10023.6|10007.1|10005.1|1762
1603710000000|2020-10-26 11:00:00|10020.1|10018.1|9997.6|9995.6|10031.6|10029.6|9997.6|9995.6|1251
1603713600000|2020-10-26 12:00:00|9997.1|9995.1|9985.4|9983.4|9998.1|9996.1|9975.4|9973.4|1660
1603717200000|2020-10-26 13:00:00|9984.4|9982.4|9995.4|9993.4|10005.4|10003.4|9979.4|9977.4|2614
1603720800000|2020-10-26 14:00:00|9995.9|9993.9|9979.4|9977.4|10008.4|10006.4|9973.9|9971.9|2698
1603724400000|2020-10-26 15:00:00|9979.9|9977.9|9976.7|9974.7|9981.7|9979.7|9959.2|9957.2|4115
1603728000000|2020-10-26 16:00:00|9975.7|9973.7|9968.2|9966.2|9993.2|9991.2|9964.2|9962.2|5912
1603731600000|2020-10-26 17:00:00|9967.7|9965.7|9960.2|9958.2|9970.2|9968.2|9931.7|9929.7|822
1603735200000|2020-10-26 18:00:00|9961.2|9959.2|9979.7|9977.7|9989.2|9987.2|9959.2|9957.2|387
1603738800000|2020-10-26 19:00:00|9980.2|9978.2|9991.7|9989.7|9998.2|9996.2|9972.2|9970.2|480
1603742400000|2020-10-26 20:00:00|9992.7|9990.7|9993.7|9987.7|10001.2|9999.2|9990.7|9987.7|54
1603746000000|2020-10-26 21:00:00|9993.3|9987.3|9992.3|9986.3|9994|9988|9990.4|9984.4|0
1603749600000|2020-10-26 22:00:00|9992.2|9986.2|9998.4|9992.4|10002|9996|9992.2|9986.2|0
1603753200000|2020-10-26 23:00:00|9998.3|9992.3|9989.2|9983.2|10005.5|9999.5|9986.1|9980.1|0
1603756800000|2020-10-27 00:00:00|9989.3|9983.3|9997.3|9991.3|10002.3|9996.3|9980.8|9974.8|0
1603760400000|2020-10-27 01:00:00|9997.4|9991.4|9976.2|9970.2|9997.4|9991.4|9975.8|9969.8|0
1603764000000|2020-10-27 02:00:00|9976.1|9970.1|9978.9|9972.9|9989.2|9983.2|9975.9|9969.9|0
1603767600000|2020-10-27 03:00:00|9979|9973|9976.2|9970.2|9984.2|9978.2|9975.9|9969.9|0
1603771200000|2020-10-27 04:00:00|9976.3|9970.3|9992.1|9986.1|9994.8|9988.8|9976.2|9970.2|0
1603774800000|2020-10-27 05:00:00|9992|9986|9996.2|9990.2|9998.4|9992.4|9984.3|9978.3|0
1603778400000|2020-10-27 06:00:00|9996.7|9990.7|10015.3|10009.3|10019.4|10013.4|9996.2|9990.2|0
1603782000000|2020-10-27 07:00:00|10032.7|10030.7|10016.2|10014.2|10032.7|10030.7|10006.2|10004.2|801
1603785600000|2020-10-27 08:00:00|10018.7|10016.7|9970.4|9968.4|10020.7|10018.7|9934.7|9932.7|6585
1603789200000|2020-10-27 09:00:00|9969.9|9967.9|9936.4|9934.4|9970.4|9968.4|9915.9|9913.9|4485
1603792800000|2020-10-27 10:00:00|9936.9|9934.9|9975.4|9973.4|9980.4|9978.4|9936.4|9934.4|2052
1603796400000|2020-10-27 11:00:00|9975.9|9973.9|9978.4|9976.4|9986.9|9984.9|9970.4|9968.4|1574
1603800000000|2020-10-27 12:00:00|9978.9|9976.9|9937|9935|9981.4|9979.4|9932.5|9930.5|1437
1603803600000|2020-10-27 13:00:00|9936.5|9934.5|9927.5|9925.5|9948|9946|9916|9914|3713
1603807200000|2020-10-27 14:00:00|9928|9926|9866.5|9864.5|9929|9927|9866|9864|4746
1603810800000|2020-10-27 15:00:00|9866|9864|9887.8|9885.8|9889.3|9887.3|9862.8|9860.8|4382
1603814400000|2020-10-27 16:00:00|9888.3|9886.3|9871.8|9869.8|9906.8|9904.8|9862.8|9860.8|5810
1603818000000|2020-10-27 17:00:00|9872.3|9870.3|9872.8|9870.8|9889.8|9887.8|9867.8|9865.8|821
1603821600000|2020-10-27 18:00:00|9873.3|9871.3|9865.3|9863.3|9876.8|9874.8|9858.3|9856.3|324
1603825200000|2020-10-27 19:00:00|9865.8|9863.8|9869.8|9867.8|9873.3|9871.3|9856.8|9854.8|513
1603828800000|2020-10-27 20:00:00|9871.8|9869.8|9833.4|9827.4|9873.3|9871.3|9830.3|9827.2|108
1603832400000|2020-10-27 21:00:00|9833.7|9827.7|9834.3|9828.3|9840.1|9834.1|9823.7|9817.7|0
1603836000000|2020-10-27 22:00:00|9834.5|9828.5|9804|9798|9835.2|9829.2|9800.2|9794.2|0
1603839600000|2020-10-27 23:00:00|9804.3|9798.3|9818.2|9812.2|9820.8|9814.8|9804.3|9798.3|0
1603843200000|2020-10-28 00:00:00|9818.3|9812.3|9823.9|9817.9|9842.7|9836.7|9811.5|9805.5|0
1603846800000|2020-10-28 01:00:00|9824|9818|9814.3|9808.3|9834.8|9828.8|9814.1|9808.1|0
1603850400000|2020-10-28 02:00:00|9814.4|9808.4|9811.4|9805.4|9814.4|9808.4|9796.3|9790.3|0
1603854000000|2020-10-28 03:00:00|9811.5|9805.5|9812.1|9806.1|9814|9808|9808.3|9802.3|0
1603857600000|2020-10-28 04:00:00|9812.2|9806.2|9816.3|9810.3|9816.3|9810.3|9808.9|9802.9|0
1603861200000|2020-10-28 05:00:00|9816.4|9810.4|9831.8|9825.8|9834.6|9828.6|9813.5|9807.5|0
1603864800000|2020-10-28 06:00:00|9831.9|9825.9|9803.5|9797.5|9839.6|9833.6|9790.9|9784.9|0
1603868400000|2020-10-28 07:00:00|9827.8|9825.8|9783.3|9781.3|9830.3|9828.3|9781.8|9779.8|0
1603872000000|2020-10-28 08:00:00|9784.3|9782.3|9721.9|9719.9|9808.3|9806.3|9677.9|9675.9|0
1603875600000|2020-10-28 09:00:00|9722.4|9720.4|9750.9|9748.9|9754.4|9752.4|9707.9|9705.9|0
1603879200000|2020-10-28 10:00:00|9751.4|9749.4|9733.9|9731.9|9776.9|9774.9|9732.9|9730.9|0
1603882800000|2020-10-28 11:00:00|9733.4|9731.4|9696.4|9694.4|9735.4|9733.4|9685.9|9683.9|0
1603886400000|2020-10-28 12:00:00|9695.9|9693.9|9647.3|9645.3|9698.4|9696.4|9635.8|9633.8|0
1603890000000|2020-10-28 13:00:00|9647.8|9645.8|9658.8|9656.8|9671.3|9669.3|9629.8|9627.8|0
1603893600000|2020-10-28 14:00:00|9658.3|9656.3|9598.3|9596.3|9666.3|9664.3|9574.8|9572.8|0
1603897200000|2020-10-28 15:00:00|9597.3|9595.3|9634.7|9632.7|9649.2|9647.2|9562.2|9560.2|0
1603900800000|2020-10-28 16:00:00|9634.2|9632.2|9605.7|9603.7|9667.7|9665.7|9596.2|9594.2|0
1603904400000|2020-10-28 17:00:00|9604.7|9602.7|9602.7|9600.7|9611.7|9609.7|9575.7|9573.7|0
1603908000000|2020-10-28 18:00:00|9603.2|9601.2|9616.7|9614.7|9620.7|9618.7|9575.2|9573.2|0
1603911600000|2020-10-28 19:00:00|9617.2|9615.2|9579.7|9577.7|9629.7|9627.7|9575.2|9573.2|0
1603915200000|2020-10-28 20:00:00|9580.2|9578.2|9605.4|9599.4|9615.7|9613.7|9578.7|9576.7|0
1603918800000|2020-10-28 21:00:00|9604.2|9598.2|9607.8|9601.8|9609.6|9603.6|9593.3|9587.3|0
1603922400000|2020-10-28 22:00:00|9608.8|9602.8|9621.9|9615.9|9624.3|9618.3|9605.8|9599.8|0
1603926000000|2020-10-28 23:00:00|9621.7|9615.7|9618.8|9612.8|9624.5|9618.5|9600.1|9594.1|0
1603929600000|2020-10-29 00:00:00|9618.7|9612.7|9659.5|9653.5|9665.1|9659.1|9615.2|9609.2|0
1603933200000|2020-10-29 01:00:00|9659.4|9653.4|9649.1|9643.1|9667.8|9661.8|9645.4|9639.4|0
1603936800000|2020-10-29 02:00:00|9648.7|9642.7|9637.6|9631.6|9654.2|9648.2|9629.8|9623.8|0
1603940400000|2020-10-29 03:00:00|9637.5|9631.5|9650.8|9644.8|9652.8|9646.8|9630.1|9624.1|0
1603944000000|2020-10-29 04:00:00|9650.9|9644.9|9658.6|9652.6|9663.7|9657.7|9648.2|9642.2|0
1603947600000|2020-10-29 05:00:00|9658.7|9652.7|9670.4|9664.4|9673.9|9667.9|9653.2|9647.2|0
1603951200000|2020-10-29 06:00:00|9669.5|9663.5|9656.9|9650.9|9695|9689|9654.1|9648.1|0
1603954800000|2020-10-29 07:00:00|9688.2|9686.2|9638.2|9636.2|9694.2|9692.2|9599.2|9597.2|0
1603958400000|2020-10-29 08:00:00|9638.7|9636.7|9612|9610|9674.7|9672.7|9602.7|9600.7|0
1603962000000|2020-10-29 09:00:00|9611|9609|9661|9659|9661|9659|9610|9608|0
1603965600000|2020-10-29 10:00:00|9660|9658|9625|9623|9660|9658|9616.5|9614.5|0
1603969200000|2020-10-29 11:00:00|9624.5|9622.5|9536|9534|9626.5|9624.5|9534.5|9532.5|0
1603972800000|2020-10-29 12:00:00|9536.5|9534.5|9574.7|9572.7|9578.7|9576.7|9534|9532|0
1603976400000|2020-10-29 13:00:00|9572.7|9570.7|9572.7|9570.7|9578.7|9576.7|9498.7|9496.7|0
1603980000000|2020-10-29 14:00:00|9573.2|9571.2|9599.2|9597.2|9611.2|9609.2|9566.7|9564.7|0
1603983600000|2020-10-29 15:00:00|9598.7|9596.7|9591.8|9589.8|9660.8|9658.8|9584.3|9582.3|0
1603987200000|2020-10-29 16:00:00|9592.8|9590.8|9573.3|9571.3|9598.8|9596.8|9554.3|9552.3|0
1603990800000|2020-10-29 17:00:00|9573.8|9571.8|9614.8|9612.8|9615.8|9613.8|9557.8|9555.8|0
1603994400000|2020-10-29 18:00:00|9614.3|9612.3|9618.3|9616.3|9638.8|9636.8|9607.8|9605.8|0
1603998000000|2020-10-29 19:00:00|9618.8|9616.8|9593.8|9591.8|9625.3|9623.3|9593.8|9591.8|0
1604001600000|2020-10-29 20:00:00|9594.3|9592.3|9562.8|9556.8|9601.8|9599.8|9544.3|9542.3|0
1604005200000|2020-10-29 21:00:00|9561.3|9555.3|9559.9|9553.9|9565|9559|9556.2|9550.2|0
1604008800000|2020-10-29 22:00:00|9557|9551|9554.8|9548.8|9564|9558|9541.1|9535.1|0
1604012400000|2020-10-29 23:00:00|9554.9|9548.9|9567.9|9561.9|9579.3|9573.3|9553.7|9547.7|0
1604016000000|2020-10-30 00:00:00|9567.8|9561.8|9539.6|9533.6|9571.6|9565.6|9536.9|9530.9|0
1604019600000|2020-10-30 01:00:00|9539.8|9533.8|9551.2|9545.2|9555.7|9549.7|9519.6|9513.6|0
1604023200000|2020-10-30 02:00:00|9551|9545|9534.9|9528.9|9551.1|9545.1|9533.6|9527.6|0
1604026800000|2020-10-30 03:00:00|9535.8|9529.8|9555.7|9549.7|9558.3|9552.3|9534.8|9528.8|0
1604030400000|2020-10-30 04:00:00|9555.6|9549.6|9535.6|9529.6|9563.9|9557.9|9529.9|9523.9|0
1604034000000|2020-10-30 05:00:00|9535.7|9529.7|9451|9445|9538.4|9532.4|9450.9|9444.9|0
1604037600000|2020-10-30 06:00:00|9450.8|9444.8|9467|9461|9472.7|9466.7|9408.9|9402.9|0
1604041200000|2020-10-30 07:00:00|9481.3|9479.3|9480.3|9478.3|9496.3|9494.3|9460.8|9458.8|0
1604044800000|2020-10-30 08:00:00|9484.8|9482.8|9533.1|9531.1|9576.3|9574.3|9482.3|9480.3|0
1604048400000|2020-10-30 09:00:00|9532.6|9530.6|9548.1|9546.1|9569.1|9567.1|9515.1|9513.1|0
1604052000000|2020-10-30 10:00:00|9548.6|9546.6|9527.6|9525.6|9562.6|9560.6|9494.6|9492.6|0
1604055600000|2020-10-30 11:00:00|9526.6|9524.6|9551.6|9549.6|9563.1|9561.1|9526.6|9524.6|0
1604059200000|2020-10-30 12:00:00|9552.1|9550.1|9546.7|9544.7|9552.6|9550.6|9515.1|9513.1|0
1604062800000|2020-10-30 13:00:00|9546.2|9544.2|9545.7|9543.7|9566.2|9564.2|9527.2|9525.2|0
1604066400000|2020-10-30 14:00:00|9544.2|9542.2|9498.7|9496.7|9559.2|9557.2|9494.7|9492.7|0
1604070000000|2020-10-30 15:00:00|9497.7|9495.7|9559.7|9557.7|9561.7|9559.7|9496.7|9494.7|0
1604073600000|2020-10-30 16:00:00|9558.7|9556.7|9563.2|9561.2|9592.7|9590.7|9544.7|9542.7|0
1604077200000|2020-10-30 17:00:00|9562.7|9560.7|9552.2|9550.2|9573.7|9571.7|9535.2|9533.2|0
1604080800000|2020-10-30 18:00:00|9552.7|9550.7|9554.7|9552.7|9571.2|9569.2|9535.2|9533.2|0
1604084400000|2020-10-30 19:00:00|9553.2|9551.2|9591.2|9589.2|9591.2|9589.2|9540.7|9538.7|0
1604088000000|2020-10-30 20:00:00|9590.7|9588.7|9612.1|9606.1|9617.2|9615.2|9583.7|9581.7|0
1604091600000|2020-10-30 21:00:00|9611.8|9605.8|9611.8|9605.8|9611.8|9605.8|9611.8|9605.8|0
1604271600000|2020-11-01 23:00:00|9579.4|9573.4|9563.6|9557.6|9615.6|9609.6|9541.6|9535.6|0
1604275200000|2020-11-02 00:00:00|9563.9|9557.9|9560.3|9554.3|9577.6|9571.6|9532.6|9526.6|0
1604278800000|2020-11-02 01:00:00|9560.2|9554.2|9590.2|9584.2|9607.6|9601.6|9552.2|9546.2|0
1604282400000|2020-11-02 02:00:00|9589.7|9583.7|9589.9|9583.9|9596.5|9590.5|9573|9567|0
1604286000000|2020-11-02 03:00:00|9589.8|9583.8|9568.5|9562.5|9595.3|9589.3|9568.5|9562.5|0
1604289600000|2020-11-02 04:00:00|9568.9|9562.9|9569.7|9563.7|9582.5|9576.5|9563.5|9557.5|0
1604293200000|2020-11-02 05:00:00|9569.8|9563.8|9600.3|9594.3|9605.8|9599.8|9566.9|9560.9|0
1604296800000|2020-11-02 06:00:00|9600.2|9594.2|9586.3|9580.3|9616.8|9610.8|9575.5|9569.5|0
1604300400000|2020-11-02 07:00:00|9545.7|9543.7|9610.7|9608.7|9610.7|9608.7|9545.2|9543.2|0
1604304000000|2020-11-02 08:00:00|9612.2|9610.2|9622.5|9620.5|9626.2|9624.2|9557.7|9555.7|0
1604307600000|2020-11-02 09:00:00|9622|9620|9676.5|9674.5|9685.5|9683.5|9616.5|9614.5|0
1604311200000|2020-11-02 10:00:00|9677.5|9675.5|9719|9717|9728.5|9726.5|9670|9668|0
1604314800000|2020-11-02 11:00:00|9719.5|9717.5|9733|9731|9751|9749|9712.5|9710.5|0
1604318400000|2020-11-02 12:00:00|9733.5|9731.5|9737.4|9735.4|9743.9|9741.9|9718|9716|0
1604322000000|2020-11-02 13:00:00|9736.4|9734.4|9772.9|9770.9|9775.4|9773.4|9733.4|9731.4|0
1604325600000|2020-11-02 14:00:00|9772.4|9770.4|9781.4|9779.4|9785.4|9783.4|9737.4|9735.4|0
1604329200000|2020-11-02 15:00:00|9792.9|9790.9|9785.1|9783.1|9804.1|9802.1|9769.9|9767.9|0
1604332800000|2020-11-02 16:00:00|9784.6|9782.6|9809.1|9807.1|9818.1|9816.1|9759.6|9757.6|0
1604336400000|2020-11-02 17:00:00|9808.6|9806.6|9787.6|9785.6|9809.6|9807.6|9780.6|9778.6|0
1604340000000|2020-11-02 18:00:00|9788.1|9786.1|9755.6|9753.6|9790.1|9788.1|9750.1|9748.1|0
1604343600000|2020-11-02 19:00:00|9754.1|9752.1|9796.1|9794.1|9807.1|9805.1|9753.1|9751.1|0
1604347200000|2020-11-02 20:00:00|9795.6|9793.6|9801.4|9795.4|9810.1|9808.1|9783.1|9781.1|0
1604350800000|2020-11-02 21:00:00|9801.3|9795.3|9804.4|9798.4|9811|9805|9790|9784|0
1604354400000|2020-11-02 22:00:00|9804.2|9798.2|9805.2|9799.2|9806.1|9800.1|9803|9797|0
1604358000000|2020-11-02 23:00:00|9805.3|9799.3|9817.7|9811.7|9825.5|9819.5|9799|9793|0
1604361600000|2020-11-03 00:00:00|9817.8|9811.8|9845.1|9839.1|9847.7|9841.7|9806|9800|0
1604365200000|2020-11-03 01:00:00|9845|9839|9865.8|9859.8|9867.5|9861.5|9830.9|9824.9|0
1604368800000|2020-11-03 02:00:00|9865.4|9859.4|9879.5|9873.5|9879.5|9873.5|9858|9852|0
1604372400000|2020-11-03 03:00:00|9877|9871|9860.3|9854.3|9879.7|9873.7|9854.9|9848.9|0
1604376000000|2020-11-03 04:00:00|9860.2|9854.2|9845.1|9839.1|9860.3|9854.3|9843.6|9837.6|0
1604379600000|2020-11-03 05:00:00|9845.5|9839.5|9862.5|9856.5|9868.3|9862.3|9843.9|9837.9|0
1604383200000|2020-11-03 06:00:00|9862.4|9856.4|9858.9|9852.9|9869.5|9863.5|9849.5|9843.5|0
1604386800000|2020-11-03 07:00:00|9857.6|9855.6|9847.6|9845.6|9869.1|9867.1|9831.1|9829.1|0
1604390400000|2020-11-03 08:00:00|9843.6|9841.6|9872.5|9870.5|9883.5|9881.5|9803.6|9801.6|0
1604394000000|2020-11-03 09:00:00|9873|9871|9930|9928|9935|9933|9851.5|9849.5|0
1604397600000|2020-11-03 10:00:00|9930.5|9928.5|9937.5|9935.5|9943|9941|9916|9914|0
1604401200000|2020-11-03 11:00:00|9937|9935|9928|9926|9940|9938|9904|9902|0
1604404800000|2020-11-03 12:00:00|9927|9925|9935.3|9933.3|9942.8|9940.8|9918|9916|0
1604408400000|2020-11-03 13:00:00|9935.8|9933.8|9964.3|9962.3|9972.3|9970.3|9921.8|9919.8|0
1604412000000|2020-11-03 14:00:00|9964.8|9962.8|9981.8|9979.8|9985.3|9983.3|9939.3|9937.3|0
1604415600000|2020-11-03 15:00:00|9982.8|9980.8|9994.9|9992.9|9995.9|9993.9|9969.9|9967.9|0
1604419200000|2020-11-03 16:00:00|9995.4|9993.4|10011.9|10009.9|10021.4|10019.4|9974.9|9972.9|0
1604422800000|2020-11-03 17:00:00|10012.4|10010.4|9995.9|9993.9|10018.4|10016.4|9995.9|9993.9|0
1604426400000|2020-11-03 18:00:00|9994.4|9992.4|9990.9|9988.9|10013.4|10011.4|9990.4|9988.4|0
1604430000000|2020-11-03 19:00:00|9991.9|9989.9|10016.4|10014.4|10022.9|10020.9|9991.9|9989.9|0
1604433600000|2020-11-03 20:00:00|10015.9|10013.9|10021.5|10015.5|10054.4|10052.4|10008.9|10006.9|0
1604437200000|2020-11-03 21:00:00|10021.3|10015.3|10026.3|10020.3|10029.7|10023.7|9980.9|9974.9|0
1604440800000|2020-11-03 22:00:00|10026.4|10020.4|10028.3|10022.3|10029.8|10023.8|10022.5|10016.5|0
1604444400000|2020-11-03 23:00:00|10029.6|10023.6|10083.6|10077.6|10110.1|10104.1|10018.2|10012.2|0
1604448000000|2020-11-04 00:00:00|10083.3|10077.3|9972.3|9966.3|10112.1|10106.1|9969.5|9963.5|0
1604451600000|2020-11-04 01:00:00|9972.7|9966.7|10010.9|10004.9|10037.3|10031.3|9970.6|9964.6|0
1604455200000|2020-11-04 02:00:00|10011.2|10005.2|10012.6|10006.6|10024.7|10018.7|9896.1|9890.1|0
1604458800000|2020-11-04 03:00:00|10013|10007|10064.1|10058.1|10122.4|10116.4|10009.9|10003.9|0
1604462400000|2020-11-04 04:00:00|10064|10058|10034.8|10028.8|10089.8|10083.8|9998.6|9992.6|0
1604466000000|2020-11-04 05:00:00|10034|10028|10002.1|9996.1|10064.7|10058.7|9994.1|9988.1|0
1604469600000|2020-11-04 06:00:00|10001.9|9995.9|9961.6|9955.6|10015.2|10009.2|9917.4|9911.4|0
1604473200000|2020-11-04 07:00:00|10013.9|10011.9|9986.4|9984.4|10029.9|10027.9|9850.4|9848.4|0
1604476800000|2020-11-04 08:00:00|9985.4|9983.4|10095.5|10093.5|10109|10107|9952.4|9950.4|0
1604480400000|2020-11-04 09:00:00|10096.5|10094.5|10151.5|10149.5|10193.5|10191.5|10087.5|10085.5|0
1604484000000|2020-11-04 10:00:00|10150.5|10148.5|10111.5|10109.5|10150.5|10148.5|10077.5|10075.5|0
1604487600000|2020-11-04 11:00:00|10111|10109|10148.5|10146.5|10164|10162|10102.5|10100.5|0
1604491200000|2020-11-04 12:00:00|10149.5|10147.5|10182.3|10180.3|10195.5|10193.5|10133|10131|2721
1604494800000|2020-11-04 13:00:00|10181.3|10179.3|10178.3|10176.3|10211.8|10209.8|10170.8|10168.8|4047
1604498400000|2020-11-04 14:00:00|10178.8|10176.8|10207.8|10205.8|10208.8|10206.8|10137.3|10135.3|4277
1604502000000|2020-11-04 15:00:00|10207.3|10205.3|10292.6|10290.6|10304.6|10302.6|10204.3|10202.3|7259
1604505600000|2020-11-04 16:00:00|10293.1|10291.1|10324.1|10322.1|10330.1|10328.1|10252.1|10250.1|9260
1604509200000|2020-11-04 17:00:00|10323.6|10321.6|10319.1|10317.1|10345.6|10343.6|10314.6|10312.6|897
1604512800000|2020-11-04 18:00:00|10318.6|10316.6|10302.1|10300.1|10318.6|10316.6|10298.1|10296.1|194
1604516400000|2020-11-04 19:00:00|10301.6|10299.6|10292.6|10290.6|10311.1|10309.1|10288.1|10286.1|92
1604520000000|2020-11-04 20:00:00|10293.1|10291.1|10255.1|10249.1|10293.1|10291.1|10246.1|10244.1|263
1604523600000|2020-11-04 21:00:00|10255.2|10249.2|10264.2|10258.2|10286.4|10280.4|10243.3|10237.3|0
1604527200000|2020-11-04 22:00:00|10264.9|10258.9|10274.5|10268.5|10275.4|10269.4|10263.9|10257.9|0
1604530800000|2020-11-04 23:00:00|10276.6|10270.6|10249.6|10243.6|10278.7|10272.7|10237.2|10231.2|0
1604534400000|2020-11-05 00:00:00|10249.8|10243.8|10278|10272|10287.7|10281.7|10242.1|10236.1|0
1604538000000|2020-11-05 01:00:00|10277.2|10271.2|10277.7|10271.7|10290.5|10284.5|10266.5|10260.5|0
1604541600000|2020-11-05 02:00:00|10278.6|10272.6|10259|10253|10290.7|10284.7|10250.1|10244.1|0
1604545200000|2020-11-05 03:00:00|10258.9|10252.9|10308.2|10302.2|10321.6|10315.6|10258.9|10252.9|0
1604548800000|2020-11-05 04:00:00|10307.8|10301.8|10309|10303|10323.6|10317.6|10293.7|10287.7|0
1604552400000|2020-11-05 05:00:00|10308.6|10302.6|10344.3|10338.3|10347.6|10341.6|10293.5|10287.5|0
1604556000000|2020-11-05 06:00:00|10344.2|10338.2|10311.6|10305.6|10352.2|10346.2|10296.8|10290.8|0
1604559600000|2020-11-05 07:00:00|10294.1|10292.1|10367.6|10365.6|10372.6|10370.6|10289.6|10287.6|1125
1604563200000|2020-11-05 08:00:00|10365.6|10363.6|10337.1|10335.1|10383.1|10381.1|10314.6|10312.6|8757
1604566800000|2020-11-05 09:00:00|10336.6|10334.6|10325.1|10323.1|10339.6|10337.6|10295.6|10293.6|4664
1604570400000|2020-11-05 10:00:00|10324.6|10322.6|10329.1|10327.1|10344.6|10342.6|10305.1|10303.1|5292
1604574000000|2020-11-05 11:00:00|10328.6|10326.6|10307.6|10305.6|10328.6|10326.6|10285.6|10283.6|5097
1604577600000|2020-11-05 12:00:00|10309.6|10307.6|10307.9|10305.9|10315.9|10313.9|10282.6|10280.6|4505
1604581200000|2020-11-05 13:00:00|10308.9|10306.9|10275.9|10273.9|10309.9|10307.9|10275.9|10273.9|2731
1604584800000|2020-11-05 14:00:00|10276.9|10274.9|10310.4|10308.4|10313.9|10311.9|10269.9|10267.9|4533
1604588400000|2020-11-05 15:00:00|10309.9|10307.9|10310.4|10308.4|10323.9|10321.9|10288.9|10286.9|4431
1604592000000|2020-11-05 16:00:00|10310.9|10308.9|10280.4|10278.4|10315.9|10313.9|10279.4|10277.4|6108
1604595600000|2020-11-05 17:00:00|10281.4|10279.4|10299.4|10297.4|10300.9|10298.9|10266.4|10264.4|1342
1604599200000|2020-11-05 18:00:00|10299.9|10297.9|10295.9|10293.9|10308.9|10306.9|10289.9|10287.9|269
1604602800000|2020-11-05 19:00:00|10296.4|10294.4|10301.9|10299.9|10313.9|10311.9|10292.4|10290.4|132
1604606400000|2020-11-05 20:00:00|10301.4|10299.4|10296.3|10290.3|10302.9|10300.9|10268.4|10266.4|239
1604610000000|2020-11-05 21:00:00|10296.2|10290.2|10313|10307|10319.9|10313.9|10291.6|10285.6|0
1604613600000|2020-11-05 22:00:00|10313.5|10307.5|10311.3|10305.3|10313.5|10307.5|10308.9|10302.9|0
1604617200000|2020-11-05 23:00:00|10310.2|10304.2|10284.9|10278.9|10310.2|10304.2|10246.8|10240.8|0
1604620800000|2020-11-06 00:00:00|10285.4|10279.4|10258.5|10252.5|10290.8|10284.8|10252|10246|0
1604624400000|2020-11-06 01:00:00|10258.9|10252.9|10292.2|10286.2|10295|10289|10246.6|10240.6|0
1604628000000|2020-11-06 02:00:00|10293|10287|10285.5|10279.5|10297.3|10291.3|10272|10266|0
1604631600000|2020-11-06 03:00:00|10286.3|10280.3|10261.1|10255.1|10288.1|10282.1|10258.8|10252.8|0
1604635200000|2020-11-06 04:00:00|10260.2|10254.2|10254|10248|10271.8|10265.8|10250|10244|0
1604638800000|2020-11-06 05:00:00|10253.9|10247.9|10273.5|10267.5|10280.3|10274.3|10253.9|10247.9|0
1604642400000|2020-11-06 06:00:00|10273.3|10267.3|10279.1|10273.1|10289.7|10283.7|10266.5|10260.5|0
1604646000000|2020-11-06 07:00:00|10279.4|10277.4|10298.9|10296.9|10298.9|10296.9|10255.9|10253.9|539
1604649600000|2020-11-06 08:00:00|10301.4|10299.4|10261.3|10259.3|10324.4|10322.4|10253.3|10251.3|5295
1604653200000|2020-11-06 09:00:00|10260.8|10258.8|10226.3|10224.3|10276.8|10274.8|10223.3|10221.3|4298
1604656800000|2020-11-06 10:00:00|10225.8|10223.8|10284.3|10282.3|10298.3|10296.3|10220.8|10218.8|3632
1604660400000|2020-11-06 11:00:00|10283.8|10281.8|10287.3|10285.3|10307.8|10305.8|10279.3|10277.3|1990
1604664000000|2020-11-06 12:00:00|10286.3|10284.3|10273.5|10271.5|10302.3|10300.3|10267.5|10265.5|2149
1604667600000|2020-11-06 13:00:00|10274|10272|10316.5|10314.5|10320.5|10318.5|10264.5|10262.5|3065
1604671200000|2020-11-06 14:00:00|10317.5|10315.5|10334.5|10332.5|10353.5|10351.5|10304.5|10302.5|4947
1604674800000|2020-11-06 15:00:00|10333.5|10331.5|10312.5|10310.5|10349.5|10347.5|10304.5|10302.5|3896
1604678400000|2020-11-06 16:00:00|10312|10310|10337.5|10335.5|10337.5|10335.5|10308|10306|5286
1604682000000|2020-11-06 17:00:00|10338|10336|10328|10326|10344.5|10342.5|10319.5|10317.5|310
1604685600000|2020-11-06 18:00:00|10327.5|10325.5|10337.5|10335.5|10344|10342|10326|10324|170
1604689200000|2020-11-06 19:00:00|10337|10335|10329|10327|10341.5|10339.5|10327.5|10325.5|53
1604692800000|2020-11-06 20:00:00|10328.5|10326.5|10313|10307|10339.5|10337.5|10304|10302|385
1604872800000|2020-11-08 22:00:00|10308.8|10302.8|10308.8|10302.8|10308.8|10302.8|10308.8|10302.8|0
1604876400000|2020-11-08 23:00:00|10312.5|10306.5|10364.5|10358.5|10385.3|10379.3|10308.5|10302.5|0
1604880000000|2020-11-09 00:00:00|10365|10359|10425.7|10419.7|10428.8|10422.8|10356.2|10350.2|0
1604883600000|2020-11-09 01:00:00|10425.6|10419.6|10420.4|10414.4|10443.4|10437.4|10414.3|10408.3|0
1604887200000|2020-11-09 02:00:00|10420.5|10414.5|10432.9|10426.9|10434.3|10428.3|10417.3|10411.3|0
1604890800000|2020-11-09 03:00:00|10433|10427|10446.3|10440.3|10446.5|10440.5|10422.5|10416.5|0
1604894400000|2020-11-09 04:00:00|10446.4|10440.4|10441.3|10435.3|10454.2|10448.2|10433.2|10427.2|0
1604898000000|2020-11-09 05:00:00|10441.7|10435.7|10439.8|10433.8|10454.3|10448.3|10434.6|10428.6|0
1604901600000|2020-11-09 06:00:00|10438.9|10432.9|10433.1|10427.1|10438.9|10432.9|10418.7|10412.7|0
1604905200000|2020-11-09 07:00:00|10423|10421|10443|10441|10457.5|10455.5|10411|10409|1304
1604908800000|2020-11-09 08:00:00|10445|10443|10369.1|10367.1|10455.5|10453.5|10367.1|10365.1|7651
1604912400000|2020-11-09 09:00:00|10368.6|10366.6|10390.1|10388.1|10405.1|10403.1|10348.1|10346.1|3492
1604916000000|2020-11-09 10:00:00|10390.6|10388.6|10404.6|10402.6|10412.1|10410.1|10387.6|10385.6|2418
1604919600000|2020-11-09 11:00:00|10405.1|10403.1|10550.1|10548.1|10602.6|10600.6|10389.1|10387.1|14399
1604923200000|2020-11-09 12:00:00|10549.6|10547.6|10514.1|10512.1|10650.6|10648.6|10469.6|10467.6|20381
1604926800000|2020-11-09 13:00:00|10513.6|10511.6|10450.3|10448.3|10535.6|10533.6|10446.8|10444.8|7619
1604930400000|2020-11-09 14:00:00|10452.3|10450.3|10425.3|10423.3|10479.3|10477.3|10400.3|10398.3|8143
1604934000000|2020-11-09 15:00:00|10430.3|10428.3|10446.9|10444.9|10459.3|10457.3|10400.4|10398.4|8036
1604937600000|2020-11-09 16:00:00|10444.9|10442.9|10388.9|10386.9|10458.4|10456.4|10383.4|10381.4|9262
1604941200000|2020-11-09 17:00:00|10389.4|10387.4|10439.9|10437.9|10441.4|10439.4|10384.9|10382.9|1211
1604944800000|2020-11-09 18:00:00|10440.9|10438.9|10432.4|10430.4|10450.9|10448.9|10425.4|10423.4|377
1604948400000|2020-11-09 19:00:00|10432.9|10430.9|10410.9|10408.9|10434.4|10432.4|10399.4|10397.4|145
1604952000000|2020-11-09 20:00:00|10410.4|10408.4|10351.1|10345.1|10430.9|10428.9|10346.9|10342|512
1604955600000|2020-11-09 21:00:00|10351.2|10345.2|10361.4|10355.4|10385.2|10379.2|10349.1|10343.1|2
1604959200000|2020-11-09 22:00:00|10360.7|10354.7|10366.9|10360.9|10367.6|10361.6|10357.7|10351.7|0
1604962800000|2020-11-09 23:00:00|10367.8|10361.8|10365.8|10359.8|10398.6|10392.6|10362.5|10356.5|0
1604966400000|2020-11-10 00:00:00|10366|10360|10328.7|10322.7|10376|10370|10298.9|10292.9|0
1604970000000|2020-11-10 01:00:00|10327.9|10321.9|10337.9|10331.9|10350.5|10344.5|10319.1|10313.1|0
1604973600000|2020-11-10 02:00:00|10338|10332|10293.7|10287.7|10365|10359|10291.2|10285.2|0
1604977200000|2020-11-10 03:00:00|10293.3|10287.3|10306.8|10300.8|10316.7|10310.7|10283.4|10277.4|0
1604980800000|2020-11-10 04:00:00|10306.9|10300.9|10305.3|10299.3|10317.7|10311.7|10296.7|10290.7|0
1604984400000|2020-11-10 05:00:00|10305.4|10299.4|10330.6|10324.6|10345.4|10339.4|10302.7|10296.7|0
1604988000000|2020-11-10 06:00:00|10330.1|10324.1|10352|10346|10364.3|10358.3|10324.1|10318.1|0
1604991600000|2020-11-10 07:00:00|10367.9|10365.9|10374.9|10372.9|10414.9|10412.9|10352.9|10350.9|1143
1604995200000|2020-11-10 08:00:00|10378.4|10376.4|10371|10369|10422.9|10420.9|10352.5|10350.5|10860
1604998800000|2020-11-10 09:00:00|10370.5|10368.5|10379|10377|10400|10398|10359.5|10357.5|6101
1605002400000|2020-11-10 10:00:00|10378.5|10376.5|10347|10345|10386|10384|10337.5|10335.5|5009
1605006000000|2020-11-10 11:00:00|10347.5|10345.5|10385|10383|10388|10386|10339.5|10337.5|3468
1605009600000|2020-11-10 12:00:00|10384.5|10382.5|10344.8|10342.8|10388|10386|10341.8|10339.8|2963
1605013200000|2020-11-10 13:00:00|10344.3|10342.3|10347.8|10345.8|10356.8|10354.8|10324.8|10322.8|3770
1605016800000|2020-11-10 14:00:00|10345.3|10343.3|10361.8|10359.8|10380.8|10378.8|10325.3|10323.3|6359
1605020400000|2020-11-10 15:00:00|10360.8|10358.8|10328.4|10326.4|10381.9|10379.9|10309.9|10307.9|7663
1605024000000|2020-11-10 16:00:00|10328.9|10326.9|10341.9|10339.9|10368.4|10366.4|10326.4|10324.4|8586
1605027600000|2020-11-10 17:00:00|10342.4|10340.4|10353.9|10351.9|10375.9|10373.9|10336.4|10334.4|946
1605031200000|2020-11-10 18:00:00|10353.4|10351.4|10346.4|10344.4|10357.9|10355.9|10315.9|10313.9|485
1605034800000|2020-11-10 19:00:00|10345.9|10343.9|10344.9|10342.9|10357.9|10355.9|10336.9|10334.9|467
1605038400000|2020-11-10 20:00:00|10344.4|10342.4|10333.8|10327.8|10356.4|10354.4|10327.4|10325.4|333
1605042000000|2020-11-10 21:00:00|10333.6|10327.6|10342.9|10336.9|10348.6|10342.6|10333.4|10327.4|0
1605045600000|2020-11-10 22:00:00|10342|10336|10341.4|10335.4|10343.6|10337.6|10339.8|10333.8|0
1605049200000|2020-11-10 23:00:00|10341.6|10335.6|10324.3|10318.3|10358.3|10352.3|10317.9|10311.9|0
1605052800000|2020-11-11 00:00:00|10324.2|10318.2|10297.8|10291.8|10331.7|10325.7|10297.6|10291.6|0
1605056400000|2020-11-11 01:00:00|10297.7|10291.7|10306.5|10300.5|10306.6|10300.6|10285|10279|0
1605060000000|2020-11-11 02:00:00|10306.4|10300.4|10320.7|10314.7|10333.4|10327.4|10303.9|10297.9|0
1605063600000|2020-11-11 03:00:00|10320.8|10314.8|10330.5|10324.5|10335.3|10329.3|10314.8|10308.8|0
1605067200000|2020-11-11 04:00:00|10330.9|10324.9|10331.1|10325.1|10334.1|10328.1|10319.7|10313.7|0
1605070800000|2020-11-11 05:00:00|10331|10325|10340.7|10334.7|10341.2|10335.2|10321.2|10315.2|0
1605074400000|2020-11-11 06:00:00|10340.8|10334.8|10341.7|10335.7|10354.3|10348.3|10327.2|10321.2|0
1605078000000|2020-11-11 07:00:00|10348.9|10346.9|10344.9|10342.9|10367.4|10365.4|10340.4|10338.4|833
1605081600000|2020-11-11 08:00:00|10345.4|10343.4|10494.8|10492.8|10497.3|10495.3|10339.9|10337.9|8912
1605085200000|2020-11-11 09:00:00|10495.3|10493.3|10499.3|10497.3|10509.3|10507.3|10461.8|10459.8|5742
1605088800000|2020-11-11 10:00:00|10499.8|10497.8|10501.8|10499.8|10521.8|10519.8|10491.3|10489.3|3122
1605092400000|2020-11-11 11:00:00|10501.3|10499.3|10496.3|10494.3|10508.3|10506.3|10478.8|10476.8|2455
1605096000000|2020-11-11 12:00:00|10495.8|10493.8|10499|10497|10509.3|10507.3|10487.3|10485.3|1757
1605099600000|2020-11-11 13:00:00|10498.5|10496.5|10534|10532|10535.5|10533.5|10490.5|10488.5|2554
1605103200000|2020-11-11 14:00:00|10533.5|10531.5|10543.5|10541.5|10560.5|10558.5|10518.5|10516.5|3772
1605106800000|2020-11-11 15:00:00|10545|10543|10550.4|10548.4|10557.5|10555.5|10526.4|10524.4|4157
1605110400000|2020-11-11 16:00:00|10549.4|10547.4|10535.4|10533.4|10553.4|10551.4|10526.4|10524.4|9591
1605114000000|2020-11-11 17:00:00|10534.9|10532.9|10523.4|10521.4|10543.4|10541.4|10518.9|10516.9|613
1605117600000|2020-11-11 18:00:00|10523.9|10521.9|10504.4|10502.4|10524.4|10522.4|10503.9|10501.9|186
1605121200000|2020-11-11 19:00:00|10504.9|10502.9|10488.4|10486.4|10510.9|10508.9|10476.4|10474.4|155
1605124800000|2020-11-11 20:00:00|10488.9|10486.9|10511.4|10505.4|10514.5|10510.4|10484.4|10482.4|205
1605128400000|2020-11-11 21:00:00|10511.5|10505.5|10523.8|10517.8|10530.5|10524.5|10510.1|10504.1|0
1605132000000|2020-11-11 22:00:00|10524.1|10518.1|10526.3|10520.3|10526.3|10520.3|10523.2|10517.2|0
1605135600000|2020-11-11 23:00:00|10526.5|10520.5|10507.5|10501.5|10526.5|10520.5|10506.4|10500.4|0
1605139200000|2020-11-12 00:00:00|10507.2|10501.2|10484.5|10478.5|10510.5|10504.5|10478.3|10472.3|0
1605142800000|2020-11-12 01:00:00|10483.4|10477.4|10469.3|10463.3|10488.6|10482.6|10464.3|10458.3|0
1605146400000|2020-11-12 02:00:00|10469.4|10463.4|10477.9|10471.9|10477.9|10471.9|10456|10450|0
1605150000000|2020-11-12 03:00:00|10477.8|10471.8|10461.5|10455.5|10482.2|10476.2|10447.6|10441.6|0
1605153600000|2020-11-12 04:00:00|10461.6|10455.6|10458.9|10452.9|10471.3|10465.3|10453.1|10447.1|0
1605157200000|2020-11-12 05:00:00|10459|10453|10478.2|10472.2|10488.5|10482.5|10456.5|10450.5|0
1605160800000|2020-11-12 06:00:00|10478.1|10472.1|10470.7|10464.7|10483.1|10477.1|10459|10453|0
1605164400000|2020-11-12 07:00:00|10466.4|10464.4|10464.9|10462.9|10487.4|10485.4|10452.9|10450.9|765
1605168000000|2020-11-12 08:00:00|10463.9|10461.9|10492.6|10490.6|10520.1|10518.1|10459.4|10457.4|5088
1605171600000|2020-11-12 09:00:00|10492.1|10490.1|10537.6|10535.6|10546.1|10544.1|10491.6|10489.6|2649
1605175200000|2020-11-12 10:00:00|10538.6|10536.6|10543.1|10541.1|10562.1|10560.1|10531.1|10529.1|2019
1605178800000|2020-11-12 11:00:00|10543.6|10541.6|10521.1|10519.1|10546.1|10544.1|10519.6|10517.6|1488
1605182400000|2020-11-12 12:00:00|10520.6|10518.6|10490.7|10488.7|10524.6|10522.6|10483.7|10481.7|2376
1605186000000|2020-11-12 13:00:00|10491.2|10489.2|10509.2|10507.2|10524.7|10522.7|10491.2|10489.2|2456
1605189600000|2020-11-12 14:00:00|10509.7|10507.7|10523.2|10521.2|10530.7|10528.7|10496.7|10494.7|3935
1605193200000|2020-11-12 15:00:00|10521.7|10519.7|10498.4|10496.4|10527.7|10525.7|10491.4|10489.4|2944
1605196800000|2020-11-12 16:00:00|10499.4|10497.4|10494.4|10492.4|10505.4|10503.4|10477.4|10475.4|4700
1605200400000|2020-11-12 17:00:00|10494.9|10492.9|10466.9|10464.9|10498.9|10496.9|10442.4|10440.4|553
1605204000000|2020-11-12 18:00:00|10467.4|10465.4|10466.9|10464.9|10472.4|10470.4|10450.4|10448.4|355
1605207600000|2020-11-12 19:00:00|10467.4|10465.4|10442.9|10440.9|10473.9|10471.9|10438.4|10436.4|113
1605211200000|2020-11-12 20:00:00|10443.4|10441.4|10445.8|10439.8|10456.4|10454.4|10431.4|10429.4|288
1605214800000|2020-11-12 21:00:00|10445.7|10439.7|10458.2|10452.2|10476.8|10470.8|10443.9|10437.9|0
1605218400000|2020-11-12 22:00:00|10458.4|10452.4|10457.3|10451.3|10458.7|10452.7|10455.9|10449.9|0
1605222000000|2020-11-12 23:00:00|10457|10451|10446.7|10440.7|10459.6|10453.6|10443.1|10437.1|0
1605225600000|2020-11-13 00:00:00|10446.8|10440.8|10430.8|10424.8|10466.3|10460.3|10430.8|10424.8|0
1605229200000|2020-11-13 01:00:00|10431|10425|10424.2|10418.2|10448.8|10442.8|10420.4|10414.4|0
1605232800000|2020-11-13 02:00:00|10423.8|10417.8|10440.5|10434.5|10445.5|10439.5|10416.5|10410.5|0
1605236400000|2020-11-13 03:00:00|10440.6|10434.6|10440.6|10434.6|10448.3|10442.3|10433.1|10427.1|0
1605240000000|2020-11-13 04:00:00|10441.4|10435.4|10461.4|10455.4|10466.3|10460.3|10436.8|10430.8|0
1605243600000|2020-11-13 05:00:00|10461.3|10455.3|10460.3|10454.3|10466.8|10460.8|10448.9|10442.9|0
1605247200000|2020-11-13 06:00:00|10460.4|10454.4|10477.2|10471.2|10485.1|10479.1|10458.9|10452.9|0
1605250800000|2020-11-13 07:00:00|10470.9|10468.9|10479.9|10477.9|10480.4|10478.4|10446.9|10444.9|503
1605254400000|2020-11-13 08:00:00|10481.9|10479.9|10470.3|10468.3|10501.9|10499.9|10463.9|10461.9|3373
1605258000000|2020-11-13 09:00:00|10469.8|10467.8|10496.8|10494.8|10508.8|10506.8|10467.3|10465.3|2011
1605261600000|2020-11-13 10:00:00|10496.3|10494.3|10503.8|10501.8|10508.3|10506.3|10487.8|10485.8|1414
1605265200000|2020-11-13 11:00:00|10504.3|10502.3|10496.8|10494.8|10506.8|10504.8|10476.8|10474.8|1428
1605268800000|2020-11-13 12:00:00|10497.8|10495.8|10492|10490|10508.3|10506.3|10485|10483|1259
1605272400000|2020-11-13 13:00:00|10492.5|10490.5|10489.5|10487.5|10502.5|10500.5|10480.5|10478.5|2170
1605276000000|2020-11-13 14:00:00|10487.5|10485.5|10514.5|10512.5|10515|10513|10476|10474|2535
1605279600000|2020-11-13 15:00:00|10514|10512|10498|10496|10515.5|10513.5|10489.5|10487.5|3096
1605283200000|2020-11-13 16:00:00|10497.5|10495.5|10491.5|10489.5|10512.5|10510.5|10475.5|10473.5|7328
1605286800000|2020-11-13 17:00:00|10492|10490|10498|10496|10498.5|10496.5|10486.5|10484.5|454
1605290400000|2020-11-13 18:00:00|10498.5|10496.5|10504|10502|10507.5|10505.5|10489.5|10487.5|156
1605294000000|2020-11-13 19:00:00|10505.5|10503.5|10510.5|10508.5|10515.5|10513.5|10502|10500|185
1605297600000|2020-11-13 20:00:00|10506.5|10504.5|10528.6|10522.6|10530.1|10525|10497.5|10495.5|373
1605481200000|2020-11-15 23:00:00|10532.9|10526.9|10584.7|10578.7|10590.7|10584.7|10532.9|10526.9|0
1605484800000|2020-11-16 00:00:00|10584.6|10578.6|10580.3|10574.3|10589.8|10583.8|10569.2|10563.2|0
1605488400000|2020-11-16 01:00:00|10580.4|10574.4|10556.6|10550.6|10595.2|10589.2|10549|10543|0
1605492000000|2020-11-16 02:00:00|10556.7|10550.7|10573.5|10567.5|10581.2|10575.2|10556.7|10550.7|0
1605495600000|2020-11-16 03:00:00|10573.6|10567.6|10577.5|10571.5|10581.3|10575.3|10568.8|10562.8|0
1605499200000|2020-11-16 04:00:00|10577.9|10571.9|10592.9|10586.9|10592.9|10586.9|10577.9|10571.9|0
1605502800000|2020-11-16 05:00:00|10593|10587|10599.3|10593.3|10605|10599|10590.1|10584.1|0
1605506400000|2020-11-16 06:00:00|10598.9|10592.9|10585.3|10579.3|10599.3|10593.3|10575.4|10569.4|0
1605510000000|2020-11-16 07:00:00|10556.5|10554.5|10542|10540|10562.5|10560.5|10542|10540|727
1605513600000|2020-11-16 08:00:00|10540.5|10538.5|10481.6|10479.6|10540.5|10538.5|10463.5|10461.5|5740
1605517200000|2020-11-16 09:00:00|10481.1|10479.1|10492.1|10490.1|10501.6|10499.6|10478.6|10476.6|1830
1605520800000|2020-11-16 10:00:00|10492.6|10490.6|10490.6|10488.6|10500.1|10498.1|10484.6|10482.6|1178
1605524400000|2020-11-16 11:00:00|10491.1|10489.1|10571.6|10569.6|10577.6|10575.6|10483.6|10481.6|3735
1605528000000|2020-11-16 12:00:00|10570.1|10568.1|10555.4|10553.4|10580.6|10578.6|10532.6|10530.6|5397
1605531600000|2020-11-16 13:00:00|10555.9|10553.9|10573.9|10571.9|10592.9|10590.9|10553.4|10551.4|3280
1605535200000|2020-11-16 14:00:00|10573.4|10571.4|10567.9|10565.9|10587.9|10585.9|10558.9|10556.9|2931
1605538800000|2020-11-16 15:00:00|10568.4|10566.4|10580.6|10578.6|10585.6|10583.6|10557.4|10555.4|2949
1605542400000|2020-11-16 16:00:00|10581.1|10579.1|10577.1|10575.1|10590.6|10588.6|10566.6|10564.6|6116
1605546000000|2020-11-16 17:00:00|10576.6|10574.6|10563.1|10561.1|10580.1|10578.1|10555.1|10553.1|513
1605549600000|2020-11-16 18:00:00|10562.6|10560.6|10552.1|10550.1|10564.1|10562.1|10535.6|10533.6|194
1605553200000|2020-11-16 19:00:00|10551.1|10549.1|10559.6|10557.6|10561.6|10559.6|10547.6|10545.6|71
1605556800000|2020-11-16 20:00:00|10559.1|10557.1|10576.3|10570.3|10578.8|10574.6|10551.6|10549.6|223
1605560400000|2020-11-16 21:00:00|10576.2|10570.2|10585.5|10579.5|10591.6|10585.6|10576.2|10570.2|0
1605564000000|2020-11-16 22:00:00|10585.8|10579.8|10585.3|10579.3|10588|10582|10584.9|10578.9|0
1605567600000|2020-11-16 23:00:00|10584.4|10578.4|10575.4|10569.4|10588.8|10582.8|10573.8|10567.8|0
1605571200000|2020-11-17 00:00:00|10575.3|10569.3|10551.6|10545.6|10575.4|10569.4|10541.9|10535.9|0
1605574800000|2020-11-17 01:00:00|10551.2|10545.2|10529.2|10523.2|10555.5|10549.5|10526.5|10520.5|0
1605578400000|2020-11-17 02:00:00|10529.1|10523.1|10533.9|10527.9|10546.5|10540.5|10528.1|10522.1|0
1605582000000|2020-11-17 03:00:00|10534|10528|10541.3|10535.3|10547.6|10541.6|10534|10528|0
1605585600000|2020-11-17 04:00:00|10541.2|10535.2|10544.1|10538.1|10546.6|10540.6|10531|10525|0
1605589200000|2020-11-17 05:00:00|10544.2|10538.2|10538.3|10532.3|10545.9|10539.9|10534|10528|0
1605592800000|2020-11-17 06:00:00|10538.4|10532.4|10556.8|10550.8|10556.9|10550.9|10536|10530|0
1605596400000|2020-11-17 07:00:00|10551.1|10549.1|10569.1|10567.1|10571.6|10569.6|10545.6|10543.6|547
1605600000000|2020-11-17 08:00:00|10572.1|10570.1|10602|10600|10631.6|10629.6|10554.1|10552.1|5343
1605603600000|2020-11-17 09:00:00|10601.5|10599.5|10592|10590|10625.5|10623.5|10586|10584|2428
1605607200000|2020-11-17 10:00:00|10593|10591|10591.5|10589.5|10608|10606|10584|10582|2343
1605610800000|2020-11-17 11:00:00|10592|10590|10573|10571|10592|10590|10550|10548|2356
1605614400000|2020-11-17 12:00:00|10573.5|10571.5|10567.7|10565.7|10588.5|10586.5|10566.2|10564.2|1262
1605618000000|2020-11-17 13:00:00|10567.2|10565.2|10578.2|10576.2|10578.2|10576.2|10556.2|10554.2|2105
1605621600000|2020-11-17 14:00:00|10578.7|10576.7|10545.7|10543.7|10587.7|10585.7|10545.7|10543.7|2653
1605625200000|2020-11-17 15:00:00|10546.2|10544.2|10580.9|10578.9|10589.9|10587.9|10541.2|10539.2|4351
1605628800000|2020-11-17 16:00:00|10581.4|10579.4|10576.9|10574.9|10589.9|10587.9|10563.9|10561.9|7295
1605632400000|2020-11-17 17:00:00|10577.4|10575.4|10573.4|10571.4|10591.9|10589.9|10570.4|10568.4|349
1605636000000|2020-11-17 18:00:00|10573.9|10571.9|10575.4|10573.4|10583.9|10581.9|10571.9|10569.9|124
1605639600000|2020-11-17 19:00:00|10574.9|10572.9|10580.9|10578.9|10589.9|10587.9|10574.9|10572.9|157
1605643200000|2020-11-17 20:00:00|10580.4|10578.4|10575.2|10569.2|10581.4|10579.4|10554.4|10552.4|213
1605646800000|2020-11-17 21:00:00|10575.1|10569.1|10566.8|10560.8|10586.7|10580.7|10565.6|10559.6|0
1605650400000|2020-11-17 22:00:00|10566.6|10560.6|10568.6|10562.6|10569.8|10563.8|10566.6|10560.6|0
1605654000000|2020-11-17 23:00:00|10569.2|10563.2|10580.5|10574.5|10585.9|10579.9|10562.4|10556.4|0
1605657600000|2020-11-18 00:00:00|10580.4|10574.4|10545|10539|10582.3|10576.3|10530.1|10524.1|0
1605661200000|2020-11-18 01:00:00|10544.9|10538.9|10543.5|10537.5|10556.9|10550.9|10537.1|10531.1|0
1605664800000|2020-11-18 02:00:00|10541.9|10535.9|10550.3|10544.3|10551.7|10545.7|10537.3|10531.3|0
1605668400000|2020-11-18 03:00:00|10550.2|10544.2|10563.2|10557.2|10565.6|10559.6|10542.5|10536.5|0
1605672000000|2020-11-18 04:00:00|10563.3|10557.3|10560.3|10554.3|10565.9|10559.9|10555.4|10549.4|0
1605675600000|2020-11-18 05:00:00|10560.2|10554.2|10549.8|10543.8|10570.4|10564.4|10539.8|10533.8|0
1605679200000|2020-11-18 06:00:00|10549.7|10543.7|10538.5|10532.5|10554.8|10548.8|10533.7|10527.7|0
1605682800000|2020-11-18 07:00:00|10546.4|10544.4|10534.9|10532.9|10556.9|10554.9|10534.4|10532.4|453
1605686400000|2020-11-18 08:00:00|10533.9|10531.9|10543.4|10541.4|10564.9|10562.9|10501.9|10499.9|5551
1605690000000|2020-11-18 09:00:00|10543.9|10541.9|10566.4|10564.4|10575.4|10573.4|10539.9|10537.9|2975
1605693600000|2020-11-18 10:00:00|10566.9|10564.9|10568.9|10566.9|10582.9|10580.9|10561.4|10559.4|3750
1605697200000|2020-11-18 11:00:00|10568.4|10566.4|10573.4|10571.4|10575.4|10573.4|10550.9|10548.9|1759
1605700800000|2020-11-18 12:00:00|10573.9|10571.9|10608.3|10606.3|10619.8|10617.8|10573.9|10571.9|2484
1605704400000|2020-11-18 13:00:00|10607.3|10605.3|10591.3|10589.3|10610.3|10608.3|10581.3|10579.3|1300
1605708000000|2020-11-18 14:00:00|10590.8|10588.8|10565.3|10563.3|10593.3|10591.3|10557.3|10555.3|3085
1605711600000|2020-11-18 15:00:00|10565.8|10563.8|10552|10550|10573.3|10571.3|10551|10549|2537
1605715200000|2020-11-18 16:00:00|10552.5|10550.5|10557|10555|10570.5|10568.5|10549|10547|7883
1605718800000|2020-11-18 17:00:00|10557.5|10555.5|10554|10552|10563|10561|10553|10551|298
1605722400000|2020-11-18 18:00:00|10553.5|10551.5|10542.5|10540.5|10560|10558|10538|10536|237
1605726000000|2020-11-18 19:00:00|10542|10540|10532.5|10530.5|10548|10546|10524|10522|170
1605729600000|2020-11-18 20:00:00|10533|10531|10494.8|10488.8|10544|10542|10493|10488.7|286
1605733200000|2020-11-18 21:00:00|10493.8|10487.8|10481.1|10475.1|10505.2|10499.2|10474.1|10468.1|19
1605736800000|2020-11-18 22:00:00|10481.2|10475.2|10484.1|10478.1|10484.3|10478.3|10481|10475|0
1605740400000|2020-11-18 23:00:00|10484.5|10478.5|10491.5|10485.5|10503.8|10497.8|10484.5|10478.5|0
1605744000000|2020-11-19 00:00:00|10492|10486|10483.7|10477.7|10498.4|10492.4|10480.3|10474.3|0
1605747600000|2020-11-19 01:00:00|10484.1|10478.1|10499.2|10493.2|10504.2|10498.2|10481.2|10475.2|0
1605751200000|2020-11-19 02:00:00|10499.1|10493.1|10488|10482|10501.7|10495.7|10481.5|10475.5|0
1605754800000|2020-11-19 03:00:00|10487.9|10481.9|10484.2|10478.2|10491.7|10485.7|10473.5|10467.5|0
1605758400000|2020-11-19 04:00:00|10485|10479|10489.7|10483.7|10491.9|10485.9|10484|10478|0
1605762000000|2020-11-19 05:00:00|10489.6|10483.6|10497.7|10491.7|10506.1|10500.1|10487.1|10481.1|0
1605765600000|2020-11-19 06:00:00|10498.1|10492.1|10515.7|10509.7|10518.1|10512.1|10495|10489|0
1605769200000|2020-11-19 07:00:00|10521|10519|10482.5|10480.5|10521|10519|10482.5|10480.5|690
1605772800000|2020-11-19 08:00:00|10483.5|10481.5|10484.2|10482.2|10509|10507|10462.5|10460.5|4673
1605776400000|2020-11-19 09:00:00|10483.7|10481.7|10487.7|10485.7|10501.2|10499.2|10471.7|10469.7|2388
1605780000000|2020-11-19 10:00:00|10487.2|10485.2|10475.7|10473.7|10488.7|10486.7|10471.2|10469.2|2092
1605783600000|2020-11-19 11:00:00|10476.2|10474.2|10483.7|10481.7|10491.7|10489.7|10473.2|10471.2|1782
1605787200000|2020-11-19 12:00:00|10484.7|10482.7|10491.5|10489.5|10492|10490|10475.7|10473.7|937
1605790800000|2020-11-19 13:00:00|10491|10489|10497.5|10495.5|10500.5|10498.5|10485|10483|1147
1605794400000|2020-11-19 14:00:00|10497|10495|10510.5|10508.5|10515|10513|10490|10488|3014
1605798000000|2020-11-19 15:00:00|10511|10509|10509.3|10507.3|10518.3|10516.3|10484.3|10482.3|2651
1605801600000|2020-11-19 16:00:00|10509.8|10507.8|10491.3|10489.3|10515.3|10513.3|10480.3|10478.3|5769
1605805200000|2020-11-19 17:00:00|10490.8|10488.8|10478.8|10476.8|10496.8|10494.8|10475.3|10473.3|415
1605808800000|2020-11-19 18:00:00|10479.3|10477.3|10501.8|10499.8|10502.8|10500.8|10479.3|10477.3|186
1605812400000|2020-11-19 19:00:00|10502.3|10500.3|10515.3|10513.3|10518.8|10516.8|10498.8|10496.8|118
1605816000000|2020-11-19 20:00:00|10514.8|10512.8|10535.9|10529.9|10538.7|10534.8|10512.8|10510.8|291
1605819600000|2020-11-19 21:00:00|10536.2|10530.2|10493.5|10487.5|10537.7|10531.7|10490.8|10484.8|1
1605823200000|2020-11-19 22:00:00|10493.4|10487.4|10498.2|10492.2|10500.2|10494.2|10489.9|10483.9|0
1605826800000|2020-11-19 23:00:00|10497.2|10491.2|10465.9|10459.9|10497.2|10491.2|10458.2|10452.2|0
1605830400000|2020-11-20 00:00:00|10466|10460|10487.9|10481.9|10499.4|10493.4|10466|10460|0
1605834000000|2020-11-20 01:00:00|10488.8|10482.8|10489.5|10483.5|10498.1|10492.1|10482.6|10476.6|0
1605837600000|2020-11-20 02:00:00|10489.6|10483.6|10487.9|10481.9|10492.1|10486.1|10479.7|10473.7|0
1605841200000|2020-11-20 03:00:00|10487.8|10481.8|10484.7|10478.7|10495.8|10489.8|10480.5|10474.5|0
1605844800000|2020-11-20 04:00:00|10485.4|10479.4|10495.6|10489.6|10502|10496|10482.8|10476.8|0
1605848400000|2020-11-20 05:00:00|10496|10490|10497.3|10491.3|10498.2|10492.2|10490|10484|0
1605852000000|2020-11-20 06:00:00|10496.5|10490.5|10495.1|10489.1|10498.1|10492.1|10489.3|10483.3|0
1605855600000|2020-11-20 07:00:00|10495.3|10493.3|10501.8|10499.8|10517.3|10515.3|10487.8|10485.8|1361
1605859200000|2020-11-20 08:00:00|10501.3|10499.3|10509.3|10507.3|10528.3|10526.3|10479.8|10477.8|4286
1605862800000|2020-11-20 09:00:00|10509.8|10507.8|10503.8|10501.8|10513.8|10511.8|10491.3|10489.3|2108
1605866400000|2020-11-20 10:00:00|10504.3|10502.3|10509.8|10507.8|10522.8|10520.8|10501.8|10499.8|2665
1605870000000|2020-11-20 11:00:00|10510.3|10508.3|10499.3|10497.3|10512.8|10510.8|10494.3|10492.3|1748
1605873600000|2020-11-20 12:00:00|10498.8|10496.8|10480.6|10478.6|10499.8|10497.8|10474.6|10472.6|1475
1605877200000|2020-11-20 13:00:00|10480.1|10478.1|10465.6|10463.6|10489.1|10487.1|10459.6|10457.6|2221
1605880800000|2020-11-20 14:00:00|10465.1|10463.1|10468.1|10466.1|10473.1|10471.1|10451.6|10449.6|2350
1605884400000|2020-11-20 15:00:00|10468.6|10466.6|10488.2|10486.2|10493.2|10491.2|10461.7|10459.7|2513
1605888000000|2020-11-20 16:00:00|10488.7|10486.7|10496.2|10494.2|10506.2|10504.2|10483.2|10481.2|4874
1605891600000|2020-11-20 17:00:00|10495.7|10493.7|10507.2|10505.2|10509.7|10507.7|10489.2|10487.2|421
1605895200000|2020-11-20 18:00:00|10506.2|10504.2|10505.7|10503.7|10514.2|10512.2|10502.2|10500.2|179
1605898800000|2020-11-20 19:00:00|10505.2|10503.2|10512.2|10510.2|10516.7|10514.7|10502.2|10500.2|73
1605902400000|2020-11-20 20:00:00|10514.2|10512.2|10519.1|10513.1|10524.7|10522.7|10498.7|10496.7|222
1605906000000|2020-11-20 21:00:00|10514.8|10508.8|10509.9|10503.9|10517.2|10511.2|10489.3|10483.3|0
1606086000000|2020-11-22 23:00:00|10496.6|10490.6|10521.9|10515.9|10522.4|10516.4|10496.3|10490.3|0
1606089600000|2020-11-23 00:00:00|10521.8|10515.8|10547.5|10541.5|10547.5|10541.5|10518.1|10512.1|0
1606093200000|2020-11-23 01:00:00|10547.4|10541.4|10539.8|10533.8|10549.8|10543.8|10534.8|10528.8|0
1606096800000|2020-11-23 02:00:00|10539.7|10533.7|10542.4|10536.4|10542.7|10536.7|10532.6|10526.6|0
1606100400000|2020-11-23 03:00:00|10542|10536|10540.3|10534.3|10543|10537|10537.7|10531.7|0
1606104000000|2020-11-23 04:00:00|10540.4|10534.4|10532.9|10526.9|10542.8|10536.8|10530.6|10524.6|0
1606107600000|2020-11-23 05:00:00|10532.1|10526.1|10548|10542|10548|10542|10530.5|10524.5|0
1606111200000|2020-11-23 06:00:00|10548.1|10542.1|10549|10543|10555.6|10549.6|10546.9|10540.9|0
1606114800000|2020-11-23 07:00:00|10556.2|10554.2|10530.7|10528.7|10561.7|10559.7|10526.7|10524.7|434
1606118400000|2020-11-23 08:00:00|10532.7|10530.7|10542.3|10540.3|10557.7|10555.7|10524.7|10522.7|4220
1606122000000|2020-11-23 09:00:00|10542.8|10540.8|10493.8|10491.8|10543.8|10541.8|10481.8|10479.8|2365
1606125600000|2020-11-23 10:00:00|10494.3|10492.3|10477.8|10475.8|10510.3|10508.3|10474.8|10472.8|1920
1606129200000|2020-11-23 11:00:00|10477.3|10475.3|10470.3|10468.3|10487.8|10485.8|10461.3|10459.3|1616
1606132800000|2020-11-23 12:00:00|10471.3|10469.3|10463|10461|10472.8|10470.8|10453.3|10451.3|1430
1606136400000|2020-11-23 13:00:00|10462.5|10460.5|10466.5|10464.5|10481|10479|10452.5|10450.5|2107
1606140000000|2020-11-23 14:00:00|10467|10465|10481.5|10479.5|10487.5|10485.5|10458.5|10456.5|2675
1606143600000|2020-11-23 15:00:00|10482|10480|10503|10501|10508|10506|10477.5|10475.5|3127
1606147200000|2020-11-23 16:00:00|10503.5|10501.5|10459.9|10457.9|10504|10502|10443.4|10441.4|6305
1606150800000|2020-11-23 17:00:00|10460.4|10458.4|10463.4|10461.4|10466.4|10464.4|10451.4|10449.4|403
1606154400000|2020-11-23 18:00:00|10462.9|10460.9|10461.9|10459.9|10465.4|10463.4|10453.4|10451.4|110
1606158000000|2020-11-23 19:00:00|10460.9|10458.9|10475.4|10473.4|10475.4|10473.4|10449.9|10447.9|262
1606161600000|2020-11-23 20:00:00|10474.9|10472.9|10464.2|10458.2|10483.9|10481.9|10448.9|10446.9|333
1606165200000|2020-11-23 21:00:00|10464.4|10458.4|10461.1|10455.1|10464.7|10458.7|10453.7|10447.7|0
1606168800000|2020-11-23 22:00:00|10460.2|10454.2|10464.1|10458.1|10465.2|10459.2|10460|10454|0
1606172400000|2020-11-23 23:00:00|10464.5|10458.5|10494.9|10488.9|10510.1|10504.1|10459.7|10453.7|0
1606176000000|2020-11-24 00:00:00|10494.7|10488.7|10494.3|10488.3|10501.9|10495.9|10484.4|10478.4|0
1606179600000|2020-11-24 01:00:00|10494.4|10488.4|10494.6|10488.6|10511.4|10505.4|10492.1|10486.1|0
1606183200000|2020-11-24 02:00:00|10494.7|10488.7|10509.7|10503.7|10512.2|10506.2|10494.7|10488.7|0
1606186800000|2020-11-24 03:00:00|10509.8|10503.8|10515|10509|10517.4|10511.4|10502.6|10496.6|0
1606190400000|2020-11-24 04:00:00|10515.4|10509.4|10515|10509|10519.7|10513.7|10510|10504|0
1606194000000|2020-11-24 05:00:00|10515.1|10509.1|10501.6|10495.6|10517.5|10511.5|10498.4|10492.4|0
1606197600000|2020-11-24 06:00:00|10502|10496|10506.3|10500.3|10508.8|10502.8|10499.2|10493.2|0
1606201200000|2020-11-24 07:00:00|10506.9|10504.9|10516.4|10514.4|10516.9|10514.9|10494.4|10492.4|678
1606204800000|2020-11-24 08:00:00|10518.9|10516.9|10484.4|10482.4|10533.4|10531.4|10483.9|10481.9|4507
1606208400000|2020-11-24 09:00:00|10483.9|10481.9|10462.9|10460.9|10486.4|10484.4|10448.9|10446.9|5018
1606212000000|2020-11-24 10:00:00|10463.4|10461.4|10458.9|10456.9|10474.9|10472.9|10448.9|10446.9|2868
1606215600000|2020-11-24 11:00:00|10457.9|10455.9|10452.9|10450.9|10472.4|10470.4|10446.4|10444.4|1667
1606219200000|2020-11-24 12:00:00|10453.4|10451.4|10448.1|10446.1|10456.4|10454.4|10436.9|10434.9|1696
1606222800000|2020-11-24 13:00:00|10447.6|10445.6|10451.1|10449.1|10457.6|10455.6|10438.6|10436.6|1708
1606226400000|2020-11-24 14:00:00|10451.6|10449.6|10478.6|10476.6|10481.1|10479.1|10446.1|10444.1|2962
1606230000000|2020-11-24 15:00:00|10478.1|10476.1|10487.7|10485.7|10499.2|10497.2|10471.1|10469.1|3813
1606233600000|2020-11-24 16:00:00|10488.2|10486.2|10509.7|10507.7|10523.2|10521.2|10477.7|10475.7|7419
1606237200000|2020-11-24 17:00:00|10510.2|10508.2|10517.2|10515.2|10519.7|10517.7|10506.7|10504.7|1383
1606240800000|2020-11-24 18:00:00|10517.7|10515.7|10505.2|10503.2|10524.7|10522.7|10503.7|10501.7|205
1606244400000|2020-11-24 19:00:00|10506.2|10504.2|10510.7|10508.7|10511.2|10509.2|10500.2|10498.2|104
1606248000000|2020-11-24 20:00:00|10510.2|10508.2|10515.5|10509.5|10516.8|10514.7|10503.7|10501.7|152
1606251600000|2020-11-24 21:00:00|10515.6|10509.6|10527.4|10521.4|10531.8|10525.8|10512.3|10506.3|2
1606255200000|2020-11-24 22:00:00|10527.1|10521.1|10524|10518|10527.1|10521.1|10523.8|10517.8|0
1606258800000|2020-11-24 23:00:00|10524.5|10518.5|10535.7|10529.7|10538.4|10532.4|10519.3|10513.3|0
1606262400000|2020-11-25 00:00:00|10535.6|10529.6|10538.1|10532.1|10552.2|10546.2|10528.6|10522.6|0
1606266000000|2020-11-25 01:00:00|10538.5|10532.5|10547.8|10541.8|10555.4|10549.4|10538.1|10532.1|0
1606269600000|2020-11-25 02:00:00|10547.9|10541.9|10544.8|10538.8|10555.2|10549.2|10537.3|10531.3|0
1606273200000|2020-11-25 03:00:00|10544.7|10538.7|10530.1|10524.1|10549.8|10543.8|10518.8|10512.8|0
1606276800000|2020-11-25 04:00:00|10530.2|10524.2|10516.1|10510.1|10532.9|10526.9|10516|10510|0
1606280400000|2020-11-25 05:00:00|10516.9|10510.9|10491.7|10485.7|10518.5|10512.5|10491.6|10485.6|0
1606284000000|2020-11-25 06:00:00|10492.1|10486.1|10499|10493|10507|10501|10491.8|10485.8|0
1606287600000|2020-11-25 07:00:00|10505.7|10503.7|10515.2|10513.2|10518.2|10516.2|10494.2|10492.2|385
1606291200000|2020-11-25 08:00:00|10517.2|10515.2|10521.3|10519.3|10545.8|10543.8|10490.7|10488.7|4957
1606294800000|2020-11-25 09:00:00|10520.3|10518.3|10506.8|10504.8|10526.3|10524.3|10491.3|10489.3|3491
1606298400000|2020-11-25 10:00:00|10507.8|10505.8|10487.8|10485.8|10522.3|10520.3|10484.3|10482.3|2574
1606302000000|2020-11-25 11:00:00|10487.3|10485.3|10507.3|10505.3|10507.3|10505.3|10482.3|10480.3|1599
1606305600000|2020-11-25 12:00:00|10506.8|10504.8|10491.4|10489.4|10518.8|10516.8|10491.4|10489.4|1450
1606309200000|2020-11-25 13:00:00|10491.9|10489.9|10507.9|10505.9|10513.9|10511.9|10490.4|10488.4|1651
1606312800000|2020-11-25 14:00:00|10507.4|10505.4|10494.9|10492.9|10518.9|10516.9|10489.4|10487.4|2322
1606316400000|2020-11-25 15:00:00|10495.4|10493.4|10493.2|10491.2|10507.7|10505.7|10485.7|10483.7|2839
1606320000000|2020-11-25 16:00:00|10493.7|10491.7|10492.7|10490.7|10504.7|10502.7|10484.2|10482.2|7189
1606323600000|2020-11-25 17:00:00|10493.7|10491.7|10505.2|10503.2|10505.7|10503.7|10485.2|10483.2|305
1606327200000|2020-11-25 18:00:00|10505.7|10503.7|10510.7|10508.7|10511.7|10509.7|10502.7|10500.7|273
1606330800000|2020-11-25 19:00:00|10510.2|10508.2|10505.7|10503.7|10514.7|10512.7|10498.7|10496.7|113
1606334400000|2020-11-25 20:00:00|10505.2|10503.2|10497.9|10491.9|10510.7|10508.7|10495.2|10491.8|122
1606338000000|2020-11-25 21:00:00|10498|10492|10499.7|10493.7|10502.1|10496.1|10488.7|10482.7|0
1606341600000|2020-11-25 22:00:00|10499.4|10493.4|10501.2|10495.2|10501.7|10495.7|10498.5|10492.5|0
1606345200000|2020-11-25 23:00:00|10502|10496|10507.1|10501.1|10508.2|10502.2|10500.8|10494.8|0
1606348800000|2020-11-26 00:00:00|10507|10501|10506.1|10500.1|10514.8|10508.8|10493.2|10487.2|0
1606352400000|2020-11-26 01:00:00|10505.7|10499.7|10509.7|10503.7|10516.9|10510.9|10502.8|10496.8|0
1606356000000|2020-11-26 02:00:00|10509.6|10503.6|10512.1|10506.1|10519.2|10513.2|10509.6|10503.6|0
1606359600000|2020-11-26 03:00:00|10513.3|10507.3|10505.3|10499.3|10514.4|10508.4|10501.4|10495.4|0
1606363200000|2020-11-26 04:00:00|10505.7|10499.7|10501|10495|10508.9|10502.9|10496.8|10490.8|0
1606366800000|2020-11-26 05:00:00|10500.9|10494.9|10516.4|10510.4|10516.4|10510.4|10500.9|10494.9|0
1606370400000|2020-11-26 06:00:00|10516.3|10510.3|10523|10517|10523.2|10517.2|10511.2|10505.2|0
1606374000000|2020-11-26 07:00:00|10514.2|10512.2|10503.7|10501.7|10515.2|10513.2|10503.7|10501.7|269
1606377600000|2020-11-26 08:00:00|10503.2|10501.2|10514.5|10512.5|10526.7|10524.7|10498.7|10496.7|3387
1606381200000|2020-11-26 09:00:00|10513.5|10511.5|10509|10507|10524|10522|10504.5|10502.5|1809
1606384800000|2020-11-26 10:00:00|10509.5|10507.5|10505|10503|10521|10519|10496|10494|1725
1606388400000|2020-11-26 11:00:00|10505.5|10503.5|10501.5|10499.5|10514|10512|10501|10499|923
1606392000000|2020-11-26 12:00:00|10500.5|10498.5|10507.9|10505.9|10509.4|10507.4|10496.5|10494.5|713
1606395600000|2020-11-26 13:00:00|10508.4|10506.4|10501.4|10499.4|10517.4|10515.4|10498.9|10496.9|1499
1606399200000|2020-11-26 14:00:00|10500.4|10498.4|10517.4|10515.4|10522.4|10520.4|10498.4|10496.4|1805
1606402800000|2020-11-26 15:00:00|10517.9|10515.9|10510.8|10508.8|10524.3|10522.3|10509.8|10507.8|2005
1606406400000|2020-11-26 16:00:00|10511.3|10509.3|10506.8|10504.8|10516.3|10514.3|10493.3|10491.3|4582
1606410000000|2020-11-26 17:00:00|10507.3|10505.3|10493.8|10491.8|10507.8|10505.8|10480.3|10478.3|268
1606413600000|2020-11-26 18:00:00|10494.3|10492.3|10490.3|10488.3|10494.3|10492.3|10490.3|10488.3|30
1606417200000|2020-11-26 19:00:00|10490.8|10488.8|10491.8|10489.8|10494.3|10492.3|10490.3|10488.3|10
1606420800000|2020-11-26 20:00:00|10491.3|10489.3|10489.8|10483.8|10491.8|10489.8|10478.8|10476.8|68
1606424400000|2020-11-26 21:00:00|10489.4|10483.4|10489.2|10483.2|10489.4|10483.4|10489.2|10483.2|0
1606431600000|2020-11-26 23:00:00|10490.3|10484.3|10491|10485|10498.7|10492.7|10480.6|10474.6|0
1606435200000|2020-11-27 00:00:00|10491.2|10485.2|10496.8|10490.8|10496.8|10490.8|10479.5|10473.5|0
1606438800000|2020-11-27 01:00:00|10496.7|10490.7|10480.3|10474.3|10496.8|10490.8|10479.1|10473.1|0
1606442400000|2020-11-27 02:00:00|10480.7|10474.7|10479.4|10473.4|10481.9|10475.9|10464.3|10458.3|0
1606446000000|2020-11-27 03:00:00|10479|10473|10491.5|10485.5|10493.9|10487.9|10474.1|10468.1|0
1606449600000|2020-11-27 04:00:00|10491.1|10485.1|10492.1|10486.1|10499.3|10493.3|10484.8|10478.8|0
1606453200000|2020-11-27 05:00:00|10492|10486|10502.5|10496.5|10502.5|10496.5|10484.8|10478.8|0
1606456800000|2020-11-27 06:00:00|10502.4|10496.4|10513.7|10507.7|10514.2|10508.2|10495.1|10489.1|0
1606460400000|2020-11-27 07:00:00|10507.3|10505.3|10487.3|10485.3|10508.8|10506.8|10484.8|10482.8|341
1606464000000|2020-11-27 08:00:00|10487.8|10485.8|10496.9|10494.9|10502.3|10500.3|10472.3|10470.3|3466
1606467600000|2020-11-27 09:00:00|10497.4|10495.4|10492.4|10490.4|10506.9|10504.9|10491.4|10489.4|1727
1606471200000|2020-11-27 10:00:00|10492.9|10490.9|10492.4|10490.4|10494.9|10492.9|10468.4|10466.4|2285
1606474800000|2020-11-27 11:00:00|10492.9|10490.9|10489.9|10487.9|10494.4|10492.4|10481.4|10479.4|1444
1606478400000|2020-11-27 12:00:00|10489.4|10487.4|10481.3|10479.3|10489.9|10487.9|10479.3|10477.3|979
1606482000000|2020-11-27 13:00:00|10482.3|10480.3|10465.3|10463.3|10482.3|10480.3|10454.8|10452.8|1910
1606485600000|2020-11-27 14:00:00|10464.8|10462.8|10479.8|10477.8|10491.3|10489.3|10454.3|10452.3|3497
1606489200000|2020-11-27 15:00:00|10479.3|10477.3|10465|10463|10488.5|10486.5|10464.5|10462.5|2597
1606492800000|2020-11-27 16:00:00|10464.5|10462.5|10491|10489|10507.5|10505.5|10460.5|10458.5|8734
1606496400000|2020-11-27 17:00:00|10491.5|10489.5|10493.5|10491.5|10494.5|10492.5|10474|10472|339
1606500000000|2020-11-27 18:00:00|10494|10492|10501|10499|10502.5|10500.5|10488.5|10486.5|85
1606503600000|2020-11-27 19:00:00|10501.5|10499.5|10501|10499|10502.5|10500.5|10499.5|10497.5|20
1606507200000|2020-11-27 20:00:00|10500.5|10498.5|10505|10499|10505|10502.5|10500|10498|46
1606510800000|2020-11-27 21:00:00|10504.6|10498.6|10504.6|10498.6|10504.6|10498.6|10504.6|10498.6|0
1606690800000|2020-11-29 23:00:00|10524.5|10518.5|10506.8|10500.8|10525.1|10519.1|10502.6|10496.6|0
1606694400000|2020-11-30 00:00:00|10506.6|10500.6|10461.8|10455.8|10507.3|10501.3|10460.5|10454.5|0
1606698000000|2020-11-30 01:00:00|10462.2|10456.2|10467.2|10461.2|10468.4|10462.4|10449.3|10443.3|0
1606701600000|2020-11-30 02:00:00|10467.3|10461.3|10456|10450|10467.3|10461.3|10450.9|10444.9|0
1606705200000|2020-11-30 03:00:00|10456.1|10450.1|10452.8|10446.8|10462.9|10456.9|10448.1|10442.1|0
1606708800000|2020-11-30 04:00:00|10452.7|10446.7|10443.3|10437.3|10455.2|10449.2|10435|10429|0
1606712400000|2020-11-30 05:00:00|10443.5|10437.5|10444.9|10438.9|10453.3|10447.3|10434.7|10428.7|0
1606716000000|2020-11-30 06:00:00|10445|10439|10435.9|10429.9|10447.4|10441.4|10428.2|10422.2|0
1606719600000|2020-11-30 07:00:00|10429|10427|10452|10450|10452.5|10450.5|10420|10418|680
1606723200000|2020-11-30 08:00:00|10453|10451|10483.7|10481.7|10489.2|10487.2|10444|10442|5290
1606726800000|2020-11-30 09:00:00|10484.2|10482.2|10503.2|10501.2|10518.2|10516.2|10483.2|10481.2|3018
1606730400000|2020-11-30 10:00:00|10503.7|10501.7|10517.7|10515.7|10530.2|10528.2|10498.2|10496.2|2539
1606734000000|2020-11-30 11:00:00|10517.2|10515.2|10506.2|10504.2|10518.2|10516.2|10484.7|10482.7|3254
1606737600000|2020-11-30 12:00:00|10505.7|10503.7|10526.7|10524.7|10552.2|10550.2|10502.2|10500.2|2825
1606741200000|2020-11-30 13:00:00|10527.2|10525.2|10547|10545|10554.2|10552.2|10524.2|10522.2|2707
1606744800000|2020-11-30 14:00:00|10546.5|10544.5|10532.5|10530.5|10549|10547|10524|10522|3844
1606748400000|2020-11-30 15:00:00|10534|10532|10506.6|10504.6|10542.5|10540.5|10500.6|10498.6|4636
1606752000000|2020-11-30 16:00:00|10507.1|10505.1|10450.6|10448.6|10521.1|10519.1|10429.6|10427.6|13624
1606755600000|2020-11-30 17:00:00|10450.1|10448.1|10446.6|10444.6|10455.6|10453.6|10437.6|10435.6|1936
1606759200000|2020-11-30 18:00:00|10447.1|10445.1|10445.6|10443.6|10456.6|10454.6|10444.6|10442.6|244
1606762800000|2020-11-30 19:00:00|10444.6|10442.6|10454.6|10452.6|10456.1|10454.1|10441.1|10439.1|149
1606766400000|2020-11-30 20:00:00|10455.1|10453.1|10432.9|10426.9|10457.1|10455.1|10420.6|10418.6|680
1606770000000|2020-11-30 21:00:00|10431.3|10425.3|10455.6|10449.6|10456.3|10450.3|10422.1|10416.1|1
1606773600000|2020-11-30 22:00:00|10455.4|10449.4|10450|10444|10455.4|10449.4|10448|10442|0
1606777200000|2020-11-30 23:00:00|10449.4|10443.4|10469.2|10463.2|10470.6|10464.6|10440|10434|0
1606780800000|2020-12-01 00:00:00|10469.3|10463.3|10505.4|10499.4|10507.8|10501.8|10465.8|10459.8|0
1606784400000|2020-12-01 01:00:00|10504.6|10498.6|10517.4|10511.4|10519.8|10513.8|10503|10497|0
1606788000000|2020-12-01 02:00:00|10517.5|10511.5|10523.1|10517.1|10530.7|10524.7|10513.5|10507.5|0
1606791600000|2020-12-01 03:00:00|10523.2|10517.2|10524.7|10518.7|10537.5|10531.5|10517.9|10511.9|0
1606795200000|2020-12-01 04:00:00|10524.8|10518.8|10519.1|10513.1|10527.7|10521.7|10519.1|10513.1|0
1606798800000|2020-12-01 05:00:00|10519|10513|10521.7|10515.7|10526.5|10520.5|10514.5|10508.5|0
1606802400000|2020-12-01 06:00:00|10521.6|10515.6|10512.2|10506.2|10528.5|10522.5|10512|10506|0
1606806000000|2020-12-01 07:00:00|10517.6|10515.6|10490.1|10488.1|10522.6|10520.6|10483.1|10481.1|987
1606809600000|2020-12-01 08:00:00|10488.1|10486.1|10484.4|10482.4|10491.4|10489.4|10435.1|10433.1|5308
1606813200000|2020-12-01 09:00:00|10484.9|10482.9|10484.9|10482.9|10497.4|10495.4|10472.4|10470.4|1808
1606816800000|2020-12-01 10:00:00|10484.4|10482.4|10488.4|10486.4|10492.9|10490.9|10475.4|10473.4|1805
1606820400000|2020-12-01 11:00:00|10487.9|10485.9|10460.4|10458.4|10489.4|10487.4|10457.4|10455.4|1855
1606824000000|2020-12-01 12:00:00|10459.4|10457.4|10449.9|10447.9|10470.4|10468.4|10445.9|10443.9|2001
1606827600000|2020-12-01 13:00:00|10450.4|10448.4|10443.9|10441.9|10459.4|10457.4|10438.4|10436.4|2631
1606831200000|2020-12-01 14:00:00|10443.4|10441.4|10455.9|10453.9|10468.9|10466.9|10419.9|10417.9|4440
1606834800000|2020-12-01 15:00:00|10455.4|10453.4|10451.7|10449.7|10473.2|10471.2|10446.4|10444.4|4946
1606838400000|2020-12-01 16:00:00|10451.2|10449.2|10450.7|10448.7|10465.2|10463.2|10442.2|10440.2|9971
1606842000000|2020-12-01 17:00:00|10449.7|10447.7|10476.7|10474.7|10478.7|10476.7|10449.7|10447.7|931
1606845600000|2020-12-01 18:00:00|10477.2|10475.2|10473.7|10471.7|10478.2|10476.2|10469.7|10467.7|347
1606849200000|2020-12-01 19:00:00|10473.2|10471.2|10471.7|10469.7|10483.7|10481.7|10470.7|10468.7|152
1606852800000|2020-12-01 20:00:00|10473.2|10471.2|10476.1|10470.1|10481.2|10479.2|10454.2|10452.2|350
1606856400000|2020-12-01 21:00:00|10476.2|10470.2|10479.4|10473.4|10485.3|10479.3|10472.4|10466.4|0
1606860000000|2020-12-01 22:00:00|10478.3|10472.3|10480.8|10474.8|10481.9|10475.9|10477.6|10471.6|0
1606863600000|2020-12-01 23:00:00|10480.5|10474.5|10475.6|10469.6|10489.3|10483.3|10462.9|10456.9|0
1606867200000|2020-12-02 00:00:00|10476.1|10470.1|10450.3|10444.3|10476.1|10470.1|10447.8|10441.8|0
1606870800000|2020-12-02 01:00:00|10450.2|10444.2|10437.8|10431.8|10450.2|10444.2|10430.2|10424.2|0
1606874400000|2020-12-02 02:00:00|10437.7|10431.7|10445.2|10439.2|10450.2|10444.2|10430.2|10424.2|0
1606878000000|2020-12-02 03:00:00|10445.3|10439.3|10449.9|10443.9|10454.8|10448.8|10445.1|10439.1|0
1606881600000|2020-12-02 04:00:00|10450|10444|10452.8|10446.8|10455.2|10449.2|10447.5|10441.5|0
1606885200000|2020-12-02 05:00:00|10452.9|10446.9|10442.8|10436.8|10452.9|10446.9|10440.4|10434.4|0
1606888800000|2020-12-02 06:00:00|10443.6|10437.6|10465.2|10459.2|10465.2|10459.2|10440.5|10434.5|0
1606892400000|2020-12-02 07:00:00|10467.7|10465.7|10450.2|10448.2|10469.2|10467.2|10445.2|10443.2|425
1606896000000|2020-12-02 08:00:00|10451.7|10449.7|10442.4|10440.4|10451.7|10449.7|10409.2|10407.2|4479
1606899600000|2020-12-02 09:00:00|10441.9|10439.9|10454.9|10452.9|10479.4|10477.4|10438.4|10436.4|3141
1606903200000|2020-12-02 10:00:00|10455.4|10453.4|10455.4|10453.4|10467.4|10465.4|10445.4|10443.4|1751
1606906800000|2020-12-02 11:00:00|10454.9|10452.9|10435.9|10433.9|10456.9|10454.9|10424.4|10422.4|1696
1606910400000|2020-12-02 12:00:00|10434.4|10432.4|10418.7|10416.7|10437.9|10435.9|10418.2|10416.2|1664
1606914000000|2020-12-02 13:00:00|10418.2|10416.2|10409.7|10407.7|10427.7|10425.7|10403.2|10401.2|1919
1606917600000|2020-12-02 14:00:00|10408.7|10406.7|10443.7|10441.7|10466.7|10464.7|10405.7|10403.7|3385
1606921200000|2020-12-02 15:00:00|10444.2|10442.2|10450.7|10448.7|10466.7|10464.7|10440.7|10438.7|2449
1606924800000|2020-12-02 16:00:00|10451.7|10449.7|10445.6|10443.6|10455.7|10453.7|10427.6|10425.6|6186
1606928400000|2020-12-02 17:00:00|10446.1|10444.1|10438.1|10436.1|10448.1|10446.1|10435.1|10433.1|322
1606932000000|2020-12-02 18:00:00|10437.6|10435.6|10438.1|10436.1|10442.1|10440.1|10430.6|10428.6|116
1606935600000|2020-12-02 19:00:00|10437.6|10435.6|10450.6|10448.6|10451.1|10449.1|10434.1|10432.1|88
1606939200000|2020-12-02 20:00:00|10451.1|10449.1|10437.2|10431.2|10452.1|10450.1|10430.1|10428.1|200
1606942800000|2020-12-02 21:00:00|10435.1|10429.1|10443.5|10437.5|10449.5|10443.5|10435.1|10429.1|146
1606946400000|2020-12-02 22:00:00|10443.1|10437.1|10443.7|10437.7|10443.7|10437.7|10442.4|10436.4|0
1606950000000|2020-12-02 23:00:00|10443.9|10437.9|10437.1|10431.1|10450.8|10444.8|10434.7|10428.7|0
1606953600000|2020-12-03 00:00:00|10437|10431|10427.6|10421.6|10441.9|10435.9|10425.2|10419.2|0
1606957200000|2020-12-03 01:00:00|10428|10422|10437.4|10431.4|10440.2|10434.2|10427.3|10421.3|0
1606960800000|2020-12-03 02:00:00|10437|10431|10435.3|10429.3|10437.5|10431.5|10427.4|10421.4|0
1606964400000|2020-12-03 03:00:00|10435.2|10429.2|10436.6|10430.6|10455.8|10449.8|10432.8|10426.8|0
1606968000000|2020-12-03 04:00:00|10436.7|10430.7|10425.8|10419.8|10437.8|10431.8|10423.4|10417.4|0
1606971600000|2020-12-03 05:00:00|10425.9|10419.9|10432.7|10426.7|10437.3|10431.3|10423.4|10417.4|0
1606975200000|2020-12-03 06:00:00|10431.9|10425.9|10438|10432|10440.3|10434.3|10430.3|10424.3|0
1606978800000|2020-12-03 07:00:00|10431.1|10429.1|10436.1|10434.1|10440.1|10438.1|10416.1|10414.1|445
1606982400000|2020-12-03 08:00:00|10431.6|10429.6|10430.9|10428.9|10454.1|10452.1|10422.1|10420.1|3921
1606986000000|2020-12-03 09:00:00|10430.4|10428.4|10376.9|10374.9|10442.9|10440.9|10376.4|10374.4|3121
1606989600000|2020-12-03 10:00:00|10377.4|10375.4|10378.4|10376.4|10388.9|10386.9|10367.9|10365.9|2145
1606993200000|2020-12-03 11:00:00|10378.9|10376.9|10371.4|10369.4|10391.4|10389.4|10366.9|10364.9|1593
1606996800000|2020-12-03 12:00:00|10372.4|10370.4|10351|10349|10381.4|10379.4|10346.4|10344.4|2023
1607000400000|2020-12-03 13:00:00|10350.5|10348.5|10365|10363|10366|10364|10347|10345|2861
1607004000000|2020-12-03 14:00:00|10364.5|10362.5|10338.5|10336.5|10369|10367|10336|10334|3373
1607007600000|2020-12-03 15:00:00|10339|10337|10352.7|10350.7|10358.7|10356.7|10327|10325|4342
1607011200000|2020-12-03 16:00:00|10353.2|10351.2|10345.7|10343.7|10369.7|10367.7|10338.2|10336.2|7419
1607014800000|2020-12-03 17:00:00|10344.7|10342.7|10349.7|10347.7|10352.7|10350.7|10337.2|10335.2|877
1607018400000|2020-12-03 18:00:00|10350.2|10348.2|10347.2|10345.2|10353.7|10351.7|10345.7|10343.7|191
1607022000000|2020-12-03 19:00:00|10346.7|10344.7|10351.7|10349.7|10352.2|10350.2|10344.7|10342.7|76
1607025600000|2020-12-03 20:00:00|10352.2|10350.2|10318.7|10312.7|10363.7|10361.7|10312.7|10310.7|531
1607029200000|2020-12-03 21:00:00|10318.6|10312.6|10325|10319|10333.3|10327.3|10314.3|10308.3|0
1607032800000|2020-12-03 22:00:00|10325.4|10319.4|10324.5|10318.5|10327.6|10321.6|10322.1|10316.1|0
1607036400000|2020-12-03 23:00:00|10324.9|10318.9|10330.8|10324.8|10338.1|10332.1|10321.2|10315.2|0
1607040000000|2020-12-04 00:00:00|10330.7|10324.7|10327.7|10321.7|10341.6|10335.6|10324.9|10318.9|0
1607043600000|2020-12-04 01:00:00|10327.6|10321.6|10330.2|10324.2|10339.7|10333.7|10320.4|10314.4|0
1607047200000|2020-12-04 02:00:00|10330.1|10324.1|10337.6|10331.6|10339.8|10333.8|10325|10319|0
1607050800000|2020-12-04 03:00:00|10337.5|10331.5|10335.1|10329.1|10337.8|10331.8|10332.7|10326.7|0
1607054400000|2020-12-04 04:00:00|10335|10329|10333.1|10327.1|10337.7|10331.7|10330.6|10324.6|0
1607058000000|2020-12-04 05:00:00|10333.5|10327.5|10345.3|10339.3|10349.9|10343.9|10330.7|10324.7|0
1607061600000|2020-12-04 06:00:00|10345.2|10339.2|10349.7|10343.7|10349.9|10343.9|10340.1|10334.1|0
1607065200000|2020-12-04 07:00:00|10354.2|10352.2|10352.2|10350.2|10357.2|10355.2|10334.2|10332.2|480
1607068800000|2020-12-04 08:00:00|10351.2|10349.2|10353.3|10351.3|10394.2|10392.2|10345.2|10343.2|4637
1607072400000|2020-12-04 09:00:00|10352.8|10350.8|10364.8|10362.8|10378.3|10376.3|10350.3|10348.3|2820
1607076000000|2020-12-04 10:00:00|10365.3|10363.3|10353.3|10351.3|10367.3|10365.3|10348.3|10346.3|1471
1607079600000|2020-12-04 11:00:00|10352.8|10350.8|10351.8|10349.8|10356.3|10354.3|10341.3|10339.3|1747
1607083200000|2020-12-04 12:00:00|10352.3|10350.3|10349.9|10347.9|10355.4|10353.4|10338.8|10336.8|1126
1607086800000|2020-12-04 13:00:00|10350.9|10348.9|10351.9|10349.9|10365.9|10363.9|10345.9|10343.9|1951
1607090400000|2020-12-04 14:00:00|10352.4|10350.4|10370.4|10368.4|10377.4|10375.4|10343.9|10341.9|4755
1607094000000|2020-12-04 15:00:00|10368.9|10366.9|10369.4|10367.4|10380.9|10378.9|10361.4|10359.4|3748
1607097600000|2020-12-04 16:00:00|10369.9|10367.9|10369.9|10367.9|10378.4|10376.4|10362.9|10360.9|5263
1607101200000|2020-12-04 17:00:00|10369.4|10367.4|10364.9|10362.9|10369.9|10367.9|10361.9|10359.9|394
1607104800000|2020-12-04 18:00:00|10365.4|10363.4|10369.9|10367.9|10376.4|10374.4|10364.9|10362.9|172
1607108400000|2020-12-04 19:00:00|10369.4|10367.4|10365.4|10363.4|10376.9|10374.9|10362.9|10360.9|167
1607112000000|2020-12-04 20:00:00|10365.9|10363.9|10399.9|10393.9|10399.9|10393.9|10357.4|10355.4|324
1607115600000|2020-12-04 21:00:00|10399.5|10393.5|10380.1|10374.1|10401.3|10395.3|10378.9|10372.9|0
1607295600000|2020-12-06 23:00:00|10409.8|10403.8|10396.8|10390.8|10411.6|10405.6|10392.6|10386.6|0
1607299200000|2020-12-07 00:00:00|10396.6|10390.6|10389|10383|10402.1|10396.1|10376.6|10370.6|0
1607302800000|2020-12-07 01:00:00|10388.2|10382.2|10377|10371|10397.3|10391.3|10371.2|10365.2|0
1607306400000|2020-12-07 02:00:00|10376.6|10370.6|10359.7|10353.7|10377|10371|10355.3|10349.3|0
1607310000000|2020-12-07 03:00:00|10359.3|10353.3|10353.2|10347.2|10363.4|10357.4|10353.1|10347.1|0
1607313600000|2020-12-07 04:00:00|10353.1|10347.1|10360.6|10354.6|10362.9|10356.9|10350.7|10344.7|0
1607317200000|2020-12-07 05:00:00|10361.4|10355.4|10360.4|10354.4|10367.6|10361.6|10358.2|10352.2|0
1607320800000|2020-12-07 06:00:00|10360.3|10354.3|10375.9|10369.9|10385.2|10379.2|10360.2|10354.2|0
1607324400000|2020-12-07 07:00:00|10354.9|10352.9|10380.9|10378.9|10380.9|10378.9|10352.4|10350.4|727
1607328000000|2020-12-07 08:00:00|10381.9|10379.9|10368.2|10366.2|10384.9|10382.9|10337.2|10335.2|5081
1607331600000|2020-12-07 09:00:00|10368.7|10366.7|10404.7|10402.7|10406.7|10404.7|10361.2|10359.2|2519
1607335200000|2020-12-07 10:00:00|10404.2|10402.2|10394.7|10392.7|10422.2|10420.2|10394.7|10392.7|3446
1607338800000|2020-12-07 11:00:00|10394.2|10392.2|10413.7|10411.7|10424.2|10422.2|10393.7|10391.7|2044
1607342400000|2020-12-07 12:00:00|10414.2|10412.2|10396.2|10394.2|10416.2|10414.2|10390.2|10388.2|1379
1607346000000|2020-12-07 13:00:00|10396.7|10394.7|10388.2|10386.2|10401.2|10399.2|10386.2|10384.2|1697
1607349600000|2020-12-07 14:00:00|10387.7|10385.7|10386.2|10384.2|10390.2|10388.2|10355.2|10353.2|2832
1607353200000|2020-12-07 15:00:00|10386.7|10384.7|10378.3|10376.3|10387.2|10385.2|10361.3|10359.3|2795
1607356800000|2020-12-07 16:00:00|10378.8|10376.8|10379.8|10377.8|10386.8|10384.8|10364.8|10362.8|5733
1607360400000|2020-12-07 17:00:00|10379.3|10377.3|10386.3|10384.3|10393.3|10391.3|10377.8|10375.8|561
1607364000000|2020-12-07 18:00:00|10386.8|10384.8|10384.3|10382.3|10390.8|10388.8|10378.8|10376.8|152
1607367600000|2020-12-07 19:00:00|10383.8|10381.8|10379.3|10377.3|10384.3|10382.3|10376.3|10374.3|118
1607371200000|2020-12-07 20:00:00|10379.8|10377.8|10377.4|10371.4|10383.8|10381.8|10364.8|10362.8|248
1607374800000|2020-12-07 21:00:00|10377.5|10371.5|10358.5|10352.5|10383.6|10377.6|10353.8|10347.8|0
1607378400000|2020-12-07 22:00:00|10359.2|10353.2|10360.5|10354.5|10362.5|10356.5|10357.2|10351.2|0
1607382000000|2020-12-07 23:00:00|10360.7|10354.7|10361.3|10355.3|10366.1|10360.1|10359.6|10353.6|0
1607385600000|2020-12-08 00:00:00|10360.6|10354.6|10374.8|10368.8|10374.9|10368.9|10350.1|10344.1|0
1607389200000|2020-12-08 01:00:00|10374|10368|10371|10365|10381.5|10375.5|10362|10356|0
1607392800000|2020-12-08 02:00:00|10370.9|10364.9|10375.3|10369.3|10375.4|10369.4|10366|10360|0
1607396400000|2020-12-08 03:00:00|10375.4|10369.4|10372.9|10366.9|10377.7|10371.7|10365.7|10359.7|0
1607400000000|2020-12-08 04:00:00|10373|10367|10377.7|10371.7|10380.3|10374.3|10372.9|10366.9|0
1607403600000|2020-12-08 05:00:00|10377.8|10371.8|10375.6|10369.6|10382.6|10376.6|10375.6|10369.6|0
1607407200000|2020-12-08 06:00:00|10375.7|10369.7|10368.1|10362.1|10387.6|10381.6|10363.5|10357.5|0
1607410800000|2020-12-08 07:00:00|10378.3|10376.3|10359.3|10357.3|10382.8|10380.8|10357.3|10355.3|459
1607414400000|2020-12-08 08:00:00|10357.3|10355.3|10386|10384|10411.8|10409.8|10354.3|10352.3|4155
1607418000000|2020-12-08 09:00:00|10385.5|10383.5|10343|10341|10390.5|10388.5|10325.5|10323.5|3246
1607421600000|2020-12-08 10:00:00|10342.5|10340.5|10338|10336|10350.5|10348.5|10327|10325|2848
1607425200000|2020-12-08 11:00:00|10337.5|10335.5|10283|10281|10339|10337|10279.5|10277.5|2923
1607428800000|2020-12-08 12:00:00|10284|10282|10289.3|10287.3|10291.3|10289.3|10265.5|10263.5|3233
1607432400000|2020-12-08 13:00:00|10289.8|10287.8|10299.8|10297.8|10301.8|10299.8|10281.3|10279.3|2639
1607436000000|2020-12-08 14:00:00|10300.3|10298.3|10344.3|10342.3|10345.3|10343.3|10280.8|10278.8|3122
1607439600000|2020-12-08 15:00:00|10344.8|10342.8|10383.3|10381.3|10384.3|10382.3|10340.8|10338.8|4103
1607443200000|2020-12-08 16:00:00|10383.8|10381.8|10393.8|10391.8|10402.8|10400.8|10381.8|10379.8|5426
1607446800000|2020-12-08 17:00:00|10394.8|10392.8|10401.3|10399.3|10404.8|10402.8|10390.8|10388.8|291
1607450400000|2020-12-08 18:00:00|10400.8|10398.8|10395.8|10393.8|10403.8|10401.8|10394.3|10392.3|223
1607454000000|2020-12-08 19:00:00|10395.3|10393.3|10398.3|10396.3|10402.3|10400.3|10388.8|10386.8|142
1607457600000|2020-12-08 20:00:00|10398.8|10396.8|10404.3|10398.3|10408.3|10406.3|10389.3|10387.3|178
1607461200000|2020-12-08 21:00:00|10404.4|10398.4|10403.3|10397.3|10406.4|10400.4|10398.5|10392.5|0
1607464800000|2020-12-08 22:00:00|10403.8|10397.8|10402.9|10396.9|10404.7|10398.7|10400.2|10394.2|0
1607468400000|2020-12-08 23:00:00|10404.9|10398.9|10403.9|10397.9|10425.5|10419.5|10402.7|10396.7|0
1607472000000|2020-12-09 00:00:00|10404|10398|10423.8|10417.8|10430|10424|10402.1|10396.1|0
1607475600000|2020-12-09 01:00:00|10422.7|10416.7|10409.7|10403.7|10429.4|10423.4|10409.6|10403.6|0
1607479200000|2020-12-09 02:00:00|10409.8|10403.8|10424.2|10418.2|10424.2|10418.2|10409.7|10403.7|0
1607482800000|2020-12-09 03:00:00|10424.1|10418.1|10425.1|10419.1|10428.9|10422.9|10421.7|10415.7|0
1607486400000|2020-12-09 04:00:00|10425.5|10419.5|10429.3|10423.3|10429.4|10423.4|10422.8|10416.8|0
1607490000000|2020-12-09 05:00:00|10430.5|10424.5|10424.9|10418.9|10431.7|10425.7|10421.6|10415.6|0
1607493600000|2020-12-09 06:00:00|10424.8|10418.8|10422.6|10416.6|10431.9|10425.9|10422.4|10416.4|0
1607497200000|2020-12-09 07:00:00|10426.4|10420.4|10405.8|10403.8|10427.8|10425.8|10404.3|10402.3|466
1607500800000|2020-12-09 08:00:00|10404.8|10402.8|10439|10437|10452.5|10450.5|10379.8|10377.8|5835
1607504400000|2020-12-09 09:00:00|10439.5|10437.5|10440.5|10438.5|10450|10448|10424|10422|3553
1607508000000|2020-12-09 10:00:00|10441|10439|10455|10453|10464|10462|10436|10434|2639
1607511600000|2020-12-09 11:00:00|10455.5|10453.5|10436|10434|10458.5|10456.5|10433|10431|1480
1607515200000|2020-12-09 12:00:00|10437|10435|10447|10445|10449.5|10447.5|10433|10431|1910
1607518800000|2020-12-09 13:00:00|10447.5|10445.5|10455.5|10453.5|10471.5|10469.5|10444.5|10442.5|2611
1607522400000|2020-12-09 14:00:00|10456.5|10454.5|10441.5|10439.5|10462.5|10460.5|10440.5|10438.5|2063
1607526000000|2020-12-09 15:00:00|10441|10439|10429|10427|10447.5|10445.5|10423|10421|2668
1607529600000|2020-12-09 16:00:00|10429.5|10427.5|10433|10431|10439.5|10437.5|10412.5|10410.5|6574
1607533200000|2020-12-09 17:00:00|10433.5|10431.5|10427|10425|10434|10432|10415|10413|928
1607536800000|2020-12-09 18:00:00|10426.5|10424.5|10395.5|10393.5|10426.5|10424.5|10394.5|10392.5|345
1607540400000|2020-12-09 19:00:00|10396|10394|10418.5|10416.5|10424.5|10422.5|10396|10394|197
1607544000000|2020-12-09 20:00:00|10418|10416|10437.9|10431.9|10451|10449|10408.5|10406.5|719
1607547600000|2020-12-09 21:00:00|10437.6|10431.6|10442.9|10436.9|10444.8|10438.8|10428.2|10422.2|1
1607551200000|2020-12-09 22:00:00|10443.2|10437.2|10440.5|10434.5|10443.6|10437.6|10439.2|10433.2|0
1607554800000|2020-12-09 23:00:00|10440.3|10434.3|10451.3|10445.3|10457.1|10451.1|10439|10433|0
1607558400000|2020-12-10 00:00:00|10451.4|10445.4|10442.2|10436.2|10454.7|10448.7|10433.9|10427.9|0
1607562000000|2020-12-10 01:00:00|10441.8|10435.8|10436.3|10430.3|10446.2|10440.2|10431.2|10425.2|0
1607565600000|2020-12-10 02:00:00|10437.1|10431.1|10441.5|10435.5|10443.9|10437.9|10434.2|10428.2|0
1607569200000|2020-12-10 03:00:00|10441.6|10435.6|10435.4|10429.4|10443.9|10437.9|10428.1|10422.1|0
1607572800000|2020-12-10 04:00:00|10435.3|10429.3|10443.2|10437.2|10447.9|10441.9|10435.3|10429.3|0
1607576400000|2020-12-10 05:00:00|10443.6|10437.6|10434.8|10428.8|10444.3|10438.3|10432.3|10426.3|0
1607580000000|2020-12-10 06:00:00|10434.7|10428.7|10416.2|10410.2|10434.7|10428.7|10416|10410|0
1607583600000|2020-12-10 07:00:00|10421|10419|10445.5|10443.5|10445.5|10443.5|10414.5|10412.5|1203
1607587200000|2020-12-10 08:00:00|10448|10446|10455.7|10453.7|10470.7|10468.7|10442.5|10440.5|3765
1607590800000|2020-12-10 09:00:00|10456.2|10454.2|10468.7|10466.7|10476.2|10474.2|10454.2|10452.2|3145
1607594400000|2020-12-10 10:00:00|10469.2|10467.2|10480.2|10478.2|10485.2|10483.2|10469.2|10467.2|1144
1607598000000|2020-12-10 11:00:00|10478.2|10476.2|10486.2|10484.2|10487.2|10485.2|10467.7|10465.7|2388
1607601600000|2020-12-10 12:00:00|10486.7|10484.7|10457.1|10455.1|10486.7|10484.7|10453.1|10451.1|2780
1607605200000|2020-12-10 13:00:00|10456.6|10454.6|10419.6|10417.6|10468.1|10466.1|10414.1|10412.1|4459
1607608800000|2020-12-10 14:00:00|10419.1|10417.1|10409.1|10407.1|10425.1|10423.1|10376.1|10374.1|5119
1607612400000|2020-12-10 15:00:00|10409.6|10407.6|10422.2|10420.2|10430.2|10428.2|10407.1|10405.1|3738
1607616000000|2020-12-10 16:00:00|10421.7|10419.7|10377.2|10375.2|10428.2|10426.2|10373.2|10371.2|7101
1607619600000|2020-12-10 17:00:00|10376.2|10374.2|10389.7|10387.7|10397.2|10395.2|10375.2|10373.2|1215
1607623200000|2020-12-10 18:00:00|10390.2|10388.2|10385.7|10383.7|10399.7|10397.7|10381.2|10379.2|236
1607626800000|2020-12-10 19:00:00|10386.2|10384.2|10379.7|10377.7|10388.7|10386.7|10375.7|10373.7|200
1607630400000|2020-12-10 20:00:00|10379.2|10377.2|10385.9|10379.9|10396.2|10394.2|10378.7|10376.7|218
1607634000000|2020-12-10 21:00:00|10386.3|10380.3|10379.8|10373.8|10386.5|10380.5|10370.9|10364.9|0
1607637600000|2020-12-10 22:00:00|10379.4|10373.4|10388.6|10382.6|10388.6|10382.6|10378.7|10372.7|0
1607641200000|2020-12-10 23:00:00|10389.7|10383.7|10393.3|10387.3|10397.5|10391.5|10379.9|10373.9|0
1607644800000|2020-12-11 00:00:00|10393.1|10387.1|10388.4|10382.4|10405|10399|10383.3|10377.3|0
1607648400000|2020-12-11 01:00:00|10388.3|10382.3|10395.3|10389.3|10400.1|10394.1|10383.3|10377.3|0
1607652000000|2020-12-11 02:00:00|10395.4|10389.4|10373.4|10367.4|10397.6|10391.6|10373.1|10367.1|0
1607655600000|2020-12-11 03:00:00|10373.3|10367.3|10382|10376|10382|10376|10368|10362|0
1607659200000|2020-12-11 04:00:00|10381.9|10375.9|10387.4|10381.4|10387.6|10381.6|10381.8|10375.8|0
1607662800000|2020-12-11 05:00:00|10387.3|10381.3|10384.9|10378.9|10389.7|10383.7|10382.4|10376.4|0
1607666400000|2020-12-11 06:00:00|10385|10379|10385.6|10379.6|10388.1|10382.1|10372.8|10366.8|0
1607670000000|2020-12-11 07:00:00|10375.7|10373.7|10382.7|10380.7|10384.2|10382.2|10368.7|10366.7|1100
1607673600000|2020-12-11 08:00:00|10381.2|10379.2|10330.2|10328.2|10386.7|10384.7|10317.7|10315.7|6648
1607677200000|2020-12-11 09:00:00|10330.7|10328.7|10339.7|10337.7|10357.7|10355.7|10328.7|10326.7|2447
1607680800000|2020-12-11 10:00:00|10339.2|10337.2|10310.2|10308.2|10355.7|10353.7|10308.2|10306.2|4067
1607684400000|2020-12-11 11:00:00|10310.7|10308.7|10353.2|10351.2|10353.7|10351.7|10291.7|10289.7|4156
1607688000000|2020-12-11 12:00:00|10354.2|10352.2|10371.7|10369.7|10374.2|10372.2|10339.2|10337.2|2268
1607691600000|2020-12-11 13:00:00|10372.2|10370.2|10400.2|10398.2|10400.7|10398.7|10367.2|10365.2|10336
1607695200000|2020-12-11 14:00:00|10400.7|10398.7|10399.2|10397.2|10410.2|10408.2|10386.2|10384.2|3272
1607698800000|2020-12-11 15:00:00|10398.2|10396.2|10406.9|10404.9|10426.4|10424.4|10396.7|10394.7|3584
1607702400000|2020-12-11 16:00:00|10407.4|10405.4|10395.4|10393.4|10412.4|10410.4|10382.4|10380.4|8172
1607706000000|2020-12-11 17:00:00|10396.4|10394.4|10380.9|10378.9|10399.4|10397.4|10366.4|10364.4|681
1607709600000|2020-12-11 18:00:00|10381.4|10379.4|10408.9|10406.9|10410.4|10408.4|10379.4|10377.4|174
1607713200000|2020-12-11 19:00:00|10409.9|10407.9|10407.4|10405.4|10417.4|10415.4|10404.9|10402.9|111
1607716800000|2020-12-11 20:00:00|10407.9|10405.9|10428.1|10422.1|10428.1|10423.4|10404.9|10402.9|1677
1607720400000|2020-12-11 21:00:00|10428|10422|10429.8|10423.8|10437.9|10431.9|10419.7|10413.7|0
1607900400000|2020-12-13 23:00:00|10477.3|10471.3|10455.3|10449.3|10480.2|10474.2|10448.4|10442.4|0
1607904000000|2020-12-14 00:00:00|10455.5|10449.5|10474.9|10468.9|10479.8|10473.8|10451.9|10445.9|0
1607907600000|2020-12-14 01:00:00|10475|10469|10462.5|10456.5|10479.9|10473.9|10460.2|10454.2|0
1607911200000|2020-12-14 02:00:00|10463.9|10457.9|10454.2|10448.2|10466.2|10460.2|10454.1|10448.1|0
1607914800000|2020-12-14 03:00:00|10455|10449|10455.6|10449.6|10458.9|10452.9|10454|10448|0
1607918400000|2020-12-14 04:00:00|10455.7|10449.7|10452.1|10446.1|10458.1|10452.1|10448.4|10442.4|0
1607922000000|2020-12-14 05:00:00|10452.5|10446.5|10446|10440|10453.3|10447.3|10436.2|10430.2|0
1607925600000|2020-12-14 06:00:00|10445.9|10439.9|10455.4|10449.4|10464.9|10458.9|10443.5|10437.5|0
1607929200000|2020-12-14 07:00:00|10448.9|10446.9|10438.4|10436.4|10465.9|10463.9|10434.9|10432.9|2052
1607932800000|2020-12-14 08:00:00|10440.4|10438.4|10405.1|10403.1|10463.9|10461.9|10392.1|10390.1|9030
1607936400000|2020-12-14 09:00:00|10405.6|10403.6|10388.1|10386.1|10413.1|10411.1|10381.1|10379.1|7100
1607940000000|2020-12-14 10:00:00|10388.6|10386.6|10386.6|10384.6|10397.6|10395.6|10384.6|10382.6|20321
1607943600000|2020-12-14 11:00:00|10387.1|10385.1|10397.1|10395.1|10397.1|10395.1|10380.6|10378.6|15646
1607947200000|2020-12-14 12:00:00|10396.6|10394.6|10392.5|10390.5|10399.1|10397.1|10387.1|10385.1|8398
1607950800000|2020-12-14 13:00:00|10393|10391|10376.5|10374.5|10393|10391|10368|10366|11446
1607954400000|2020-12-14 14:00:00|10376|10374|10385.5|10383.5|10392|10390|10350.5|10348.5|8284
1607958000000|2020-12-14 15:00:00|10384.5|10382.5|10393.8|10391.8|10410.8|10408.8|10383.5|10381.5|11861
1607961600000|2020-12-14 16:00:00|10393.3|10391.3|10378.3|10376.3|10399.3|10397.3|10364.8|10362.8|20319
1607965200000|2020-12-14 17:00:00|10379.3|10377.3|10359.8|10357.8|10384.3|10382.3|10356.8|10354.8|2552
1607968800000|2020-12-14 18:00:00|10359.3|10357.3|10351.3|10349.3|10363.3|10361.3|10344.3|10342.3|507
1607972400000|2020-12-14 19:00:00|10351.8|10349.8|10354.3|10352.3|10356.3|10354.3|10345.3|10343.3|128
1607976000000|2020-12-14 20:00:00|10353.8|10351.8|10335.7|10329.7|10353.8|10351.8|10331.3|10329.3|366
1607979600000|2020-12-14 21:00:00|10336.1|10330.1|10350.4|10344.4|10352.5|10346.5|10336.1|10330.1|0
1607983200000|2020-12-14 22:00:00|10350.8|10344.8|10349.5|10343.5|10350.8|10344.8|10347|10341|0
1607986800000|2020-12-14 23:00:00|10350|10344|10356.9|10350.9|10362.7|10356.7|10346.2|10340.2|0
1607990400000|2020-12-15 00:00:00|10357|10351|10357.9|10351.9|10361.5|10355.5|10343.3|10337.3|0
1607994000000|2020-12-15 01:00:00|10358|10352|10350.1|10344.1|10360.6|10354.6|10340.5|10334.5|0
1607997600000|2020-12-15 02:00:00|10349.3|10343.3|10350.1|10344.1|10352.6|10346.6|10337.3|10331.3|0
1608001200000|2020-12-15 03:00:00|10350|10344|10347.3|10341.3|10354.8|10348.8|10342.3|10336.3|0
1608004800000|2020-12-15 04:00:00|10347.2|10341.2|10342.2|10336.2|10349.9|10343.9|10342.1|10336.1|0
1608008400000|2020-12-15 05:00:00|10342.3|10336.3|10356|10350|10359.9|10353.9|10336.7|10330.7|0
1608012000000|2020-12-15 06:00:00|10356.1|10350.1|10351.2|10345.2|10362.9|10356.9|10346.2|10340.2|0
1608015600000|2020-12-15 07:00:00|10350.8|10348.8|10352.8|10350.8|10354.8|10352.8|10339.8|10337.8|1098
1608019200000|2020-12-15 08:00:00|10353.3|10351.3|10388.5|10386.5|10393.5|10391.5|10341.8|10339.8|11237
1608022800000|2020-12-15 09:00:00|10389|10387|10369.5|10367.5|10391.5|10389.5|10361.5|10359.5|14870
1608026400000|2020-12-15 10:00:00|10370|10368|10353|10351|10371.5|10369.5|10346.5|10344.5|9947
1608030000000|2020-12-15 11:00:00|10352.5|10350.5|10339.5|10337.5|10361.5|10359.5|10338.5|10336.5|11645
1608033600000|2020-12-15 12:00:00|10340|10338|10335.1|10333.1|10347.5|10345.5|10328.6|10326.6|4461
1608037200000|2020-12-15 13:00:00|10334.6|10332.6|10353.1|10351.1|10358.6|10356.6|10334.1|10332.1|6239
1608040800000|2020-12-15 14:00:00|10353.6|10351.6|10336.1|10334.1|10356.6|10354.6|10332.6|10330.6|8284
1608044400000|2020-12-15 15:00:00|10336.6|10334.6|10331.5|10329.5|10345|10343|10320.6|10318.6|16598
1608048000000|2020-12-15 16:00:00|10331|10329|10352|10350|10356|10354|10322|10320|17273
1608051600000|2020-12-15 17:00:00|10352.5|10350.5|10364.5|10362.5|10367|10365|10350|10348|3091
1608055200000|2020-12-15 18:00:00|10365|10363|10369.5|10367.5|10373|10371|10361.5|10359.5|431
1608058800000|2020-12-15 19:00:00|10369|10367|10367.5|10365.5|10373|10371|10360|10358|306
1608062400000|2020-12-15 20:00:00|10368|10366|10393.5|10387.5|10393.5|10387.5|10367.5|10365.5|800
1608066000000|2020-12-15 21:00:00|10393.6|10387.6|10389.5|10383.5|10393.7|10387.7|10383.9|10377.9|1288
1608069600000|2020-12-15 22:00:00|10389.8|10383.8|10393.9|10387.9|10393.9|10387.9|10389.5|10383.5|0
1608073200000|2020-12-15 23:00:00|10393.7|10387.7|10388.9|10382.9|10396.2|10390.2|10384.3|10378.3|0
1608076800000|2020-12-16 00:00:00|10388.8|10382.8|10373.3|10367.3|10396.2|10390.2|10368.2|10362.2|0
1608080400000|2020-12-16 01:00:00|10373.2|10367.2|10373.3|10367.3|10373.5|10367.5|10368.4|10362.4|0
1608084000000|2020-12-16 02:00:00|10373.2|10367.2|10387.9|10381.9|10388|10382|10373.2|10367.2|0
1608087600000|2020-12-16 03:00:00|10388|10382|10380.5|10374.5|10388.3|10382.3|10380.4|10374.4|0
1608091200000|2020-12-16 04:00:00|10380.4|10374.4|10382.8|10376.8|10382.9|10376.9|10373.2|10367.2|0
1608094800000|2020-12-16 05:00:00|10382.9|10376.9|10382.8|10376.8|10385.1|10379.1|10375.6|10369.6|0
1608098400000|2020-12-16 06:00:00|10382.7|10376.7|10385.4|10379.4|10387.8|10381.8|10377.9|10371.9|0
1608102000000|2020-12-16 07:00:00|10386.5|10384.5|10384|10382|10398.5|10396.5|10379|10377|861
1608105600000|2020-12-16 08:00:00|10386|10384|10376.4|10374.4|10420.5|10418.5|10375.9|10373.9|18231
1608109200000|2020-12-16 09:00:00|10375.9|10373.9|10367.9|10365.9|10376.9|10374.9|10355.9|10353.9|9946
1608112800000|2020-12-16 10:00:00|10367.4|10365.4|10405.4|10403.4|10405.9|10403.9|10359.9|10357.9|7991
1608116400000|2020-12-16 11:00:00|10405.9|10403.9|10414.4|10412.4|10415.4|10413.4|10404.9|10402.9|4538
1608120000000|2020-12-16 12:00:00|10413.9|10411.9|10423.1|10421.1|10427.1|10425.1|10407.9|10405.9|6233
1608123600000|2020-12-16 13:00:00|10423.6|10421.6|10427.6|10425.6|10439.1|10437.1|10414.1|10412.1|5270
1608127200000|2020-12-16 14:00:00|10428.1|10426.1|10424.6|10422.6|10436.1|10434.1|10396.1|10394.1|9892
1608130800000|2020-12-16 15:00:00|10425.6|10423.6|10443.5|10441.5|10445|10443|10413.5|10411.5|4994
1608134400000|2020-12-16 16:00:00|10443|10441|10461.5|10459.5|10464.5|10462.5|10434|10432|10746
1608138000000|2020-12-16 17:00:00|10462|10460|10458.5|10456.5|10465.5|10463.5|10452.5|10450.5|1757
1608141600000|2020-12-16 18:00:00|10458|10456|10457.5|10455.5|10464|10462|10451.5|10449.5|345
1608145200000|2020-12-16 19:00:00|10458|10456|10470.5|10468.5|10474.5|10472.5|10446.5|10444.5|143
1608148800000|2020-12-16 20:00:00|10470|10468|10458.9|10452.9|10470|10468|10453.5|10450.7|825
1608152400000|2020-12-16 21:00:00|10459|10453|10462.4|10456.4|10468.4|10462.4|10457.7|10451.7|0
1608156000000|2020-12-16 22:00:00|10462.1|10456.1|10463|10457|10463|10457|10459.7|10453.7|0
1608159600000|2020-12-16 23:00:00|10463.6|10457.6|10466.1|10460.1|10470.5|10464.5|10461.6|10455.6|0
1608163200000|2020-12-17 00:00:00|10466|10460|10452.2|10446.2|10466|10460|10444.4|10438.4|0
1608166800000|2020-12-17 01:00:00|10452.1|10446.1|10449.9|10443.9|10459.5|10453.5|10447.3|10441.3|0
1608170400000|2020-12-17 02:00:00|10449.8|10443.8|10461.9|10455.9|10462|10456|10447.5|10441.5|0
1608174000000|2020-12-17 03:00:00|10462|10456|10466.3|10460.3|10470.5|10464.5|10459.6|10453.6|0
1608177600000|2020-12-17 04:00:00|10466.5|10460.5|10473.9|10467.9|10476.1|10470.1|10464.3|10458.3|0
1608181200000|2020-12-17 05:00:00|10473.8|10467.8|10476.8|10470.8|10481.3|10475.3|10471.3|10465.3|0
1608184800000|2020-12-17 06:00:00|10476.7|10470.7|10470|10464|10476.8|10470.8|10469.9|10463.9|0
1608188400000|2020-12-17 07:00:00|10465.5|10463.5|10483|10481|10487|10485|10462|10460|591
1608192000000|2020-12-17 08:00:00|10486|10484|10491.8|10489.8|10514.5|10512.5|10478.5|10476.5|7570
1608195600000|2020-12-17 09:00:00|10492.3|10490.3|10507.3|10505.3|10521.3|10519.3|10489.3|10487.3|4855
1608199200000|2020-12-17 10:00:00|10506.8|10504.8|10535.8|10533.8|10541.8|10539.8|10506.3|10504.3|5354
1608202800000|2020-12-17 11:00:00|10535.3|10533.3|10539.3|10537.3|10549.3|10547.3|10531.8|10529.8|3225
1608206400000|2020-12-17 12:00:00|10538.8|10536.8|10554|10552|10556.5|10554.5|10530.3|10528.3|2597
1608210000000|2020-12-17 13:00:00|10553.5|10551.5|10560|10558|10572|10570|10550|10548|2029
1608213600000|2020-12-17 14:00:00|10560.5|10558.5|10553|10551|10571.5|10569.5|10552|10550|2802
1608217200000|2020-12-17 15:00:00|10555|10553|10557.5|10555.5|10569.5|10567.5|10552.5|10550.5|3623
1608220800000|2020-12-17 16:00:00|10558|10556|10544.5|10542.5|10563.5|10561.5|10534.5|10532.5|6481
1608224400000|2020-12-17 17:00:00|10545|10543|10539.5|10537.5|10546.5|10544.5|10528.5|10526.5|478
1608228000000|2020-12-17 18:00:00|10540|10538|10550|10548|10551.5|10549.5|10539|10537|497
1608231600000|2020-12-17 19:00:00|10550.5|10548.5|10545|10543|10552|10550|10545|10543|149
1608235200000|2020-12-17 20:00:00|10544.5|10542.5|10537.3|10531.3|10547.5|10545.5|10526|10524|490
1608238800000|2020-12-17 21:00:00|10537.2|10531.2|10543.6|10537.6|10546.6|10540.6|10536.9|10530.9|1
1608242400000|2020-12-17 22:00:00|10543.1|10537.1|10544|10538|10545.1|10539.1|10542.3|10536.3|0
1608246000000|2020-12-17 23:00:00|10543.5|10537.5|10536.5|10530.5|10543.7|10537.7|10535.2|10529.2|0
1608249600000|2020-12-18 00:00:00|10536.6|10530.6|10525.7|10519.7|10543.2|10537.2|10523.4|10517.4|0
1608253200000|2020-12-18 01:00:00|10525.6|10519.6|10523.2|10517.2|10530.6|10524.6|10520.8|10514.8|0
1608256800000|2020-12-18 02:00:00|10523.1|10517.1|10512.3|10506.3|10523.2|10517.2|10509.9|10503.9|0
1608260400000|2020-12-18 03:00:00|10512.6|10506.6|10518.6|10512.6|10523.1|10517.1|10512.6|10506.6|0
1608264000000|2020-12-18 04:00:00|10518.5|10512.5|10517.6|10511.6|10524.1|10518.1|10516.2|10510.2|0
1608267600000|2020-12-18 05:00:00|10518.5|10512.5|10528.2|10522.2|10528.3|10522.3|10510.2|10504.2|0
1608271200000|2020-12-18 06:00:00|10528.3|10522.3|10525.6|10519.6|10530.8|10524.8|10520.9|10514.9|0
1608274800000|2020-12-18 07:00:00|10518.5|10516.5|10538.5|10536.5|10549.5|10547.5|10518.5|10516.5|3168
1608278400000|2020-12-18 08:00:00|10536.5|10534.5|10580.5|10578.5|10592|10590|10528.5|10526.5|9009
1608282000000|2020-12-18 09:00:00|10581|10579|10572.5|10570.5|10597.5|10595.5|10556|10554|2992
1608285600000|2020-12-18 10:00:00|10573.5|10571.5|10563|10561|10575|10573|10543.5|10541.5|3038
1608289200000|2020-12-18 11:00:00|10562.5|10560.5|10556.5|10554.5|10562.5|10560.5|10541|10539|1977
1608292800000|2020-12-18 12:00:00|10557|10555|10549|10547|10563.5|10561.5|10547.5|10545.5|1599
1608296400000|2020-12-18 13:00:00|10549.5|10547.5|10559|10557|10566|10564|10546.5|10544.5|1708
1608300000000|2020-12-18 14:00:00|10558.5|10556.5|10541|10539|10560.5|10558.5|10531.5|10529.5|2777
1608303600000|2020-12-18 15:00:00|10540.5|10538.5|10532.1|10530.1|10546.6|10544.6|10531.6|10529.6|3636
1608307200000|2020-12-18 16:00:00|10532.6|10530.6|10531.6|10529.6|10541.6|10539.6|10513.6|10511.6|9377
1608310800000|2020-12-18 17:00:00|10531.1|10529.1|10516.6|10514.6|10534.6|10532.6|10516.1|10514.1|699
1608314400000|2020-12-18 18:00:00|10517.1|10515.1|10515.6|10513.6|10523.6|10521.6|10514.1|10512.1|186
1608318000000|2020-12-18 19:00:00|10515.1|10513.1|10511.1|10509.1|10515.6|10513.6|10507.6|10505.6|164
1608321600000|2020-12-18 20:00:00|10512.1|10510.1|10530.7|10524.7|10538.9|10536.1|10505.1|10503.1|305
1608325200000|2020-12-18 21:00:00|10531|10525|10548.3|10542.3|10555.7|10549.7|10516.6|10510.6|3
1608505200000|2020-12-20 23:00:00|10536.1|10530.1|10516.4|10510.4|10538.2|10532.2|10503.1|10497.1|0
1608508800000|2020-12-21 00:00:00|10516.3|10510.3|10420.5|10414.5|10531|10525|10413.6|10407.6|0
1608512400000|2020-12-21 01:00:00|10420.1|10414.1|10407.7|10401.7|10433.6|10427.6|10402.5|10396.5|0
1608516000000|2020-12-21 02:00:00|10408|10402|10413.6|10407.6|10427.3|10421.3|10407.9|10401.9|0
1608519600000|2020-12-21 03:00:00|10412.8|10406.8|10405.8|10399.8|10413.7|10407.7|10401.9|10395.9|0
1608523200000|2020-12-21 04:00:00|10405.9|10399.9|10423|10417|10427.7|10421.7|10403.5|10397.5|0
1608526800000|2020-12-21 05:00:00|10422.9|10416.9|10445.8|10439.8|10446|10440|10420.6|10414.6|0
1608530400000|2020-12-21 06:00:00|10445.7|10439.7|10434.5|10428.5|10445.7|10439.7|10416.9|10410.9|0
1608534000000|2020-12-21 07:00:00|10419.2|10413.2|10458.1|10456.1|10476.1|10474.1|10419.2|10413.2|1574
1608537600000|2020-12-21 08:00:00|10457.1|10455.1|10395.4|10393.4|10458.6|10456.6|10375.4|10373.4|8894
1608541200000|2020-12-21 09:00:00|10394.4|10392.4|10373.4|10371.4|10430.9|10428.9|10372.9|10370.9|5687
1608544800000|2020-12-21 10:00:00|10372.9|10370.9|10284.4|10282.4|10372.9|10370.9|10265.4|10263.4|8446
1608548400000|2020-12-21 11:00:00|10287.4|10285.4|10324.9|10322.9|10351.4|10349.4|10276.4|10274.4|6884
1608552000000|2020-12-21 12:00:00|10325.4|10323.4|10338.4|10336.4|10363.9|10361.9|10325.4|10323.4|3142
1608555600000|2020-12-21 13:00:00|10337.9|10335.9|10313.4|10311.4|10338.9|10336.9|10298.9|10296.9|3841
1608559200000|2020-12-21 14:00:00|10314.4|10312.4|10278.9|10276.9|10325.4|10323.4|10277.9|10275.9|5266
1608562800000|2020-12-21 15:00:00|10279.9|10277.9|10280.4|10278.4|10290.4|10288.4|10234.4|10232.4|7279
1608566400000|2020-12-21 16:00:00|10280.9|10278.9|10323.4|10321.4|10328.4|10326.4|10278.9|10276.9|6696
1608570000000|2020-12-21 17:00:00|10323.9|10321.9|10351.9|10349.9|10355.4|10353.4|10317.4|10315.4|558
1608573600000|2020-12-21 18:00:00|10351.4|10349.4|10359.4|10357.4|10366.4|10364.4|10347.4|10345.4|263
1608577200000|2020-12-21 19:00:00|10362.4|10360.4|10364.4|10362.4|10372.9|10370.9|10357.4|10355.4|185
1608580800000|2020-12-21 20:00:00|10364.9|10362.9|10376.5|10370.5|10382.9|10380.9|10351.4|10349.4|266
1608584400000|2020-12-21 21:00:00|10376.6|10370.6|10374.3|10368.3|10380.3|10374.3|10365.7|10359.7|0
1608588000000|2020-12-21 22:00:00|10373.6|10367.6|10377.2|10371.2|10377.4|10371.4|10372.5|10366.5|0
1608591600000|2020-12-21 23:00:00|10377.5|10371.5|10372.8|10366.8|10386.6|10380.6|10369.1|10363.1|0
1608595200000|2020-12-22 00:00:00|10373.3|10367.3|10336.2|10330.2|10391.1|10385.1|10330.3|10324.3|0
1608598800000|2020-12-22 01:00:00|10336.6|10330.6|10351.9|10345.9|10367.7|10361.7|10335|10329|0
1608602400000|2020-12-22 02:00:00|10352.3|10346.3|10363.4|10357.4|10370.3|10364.3|10346.2|10340.2|0
1608606000000|2020-12-22 03:00:00|10363.3|10357.3|10342.1|10336.1|10365.7|10359.7|10334.5|10328.5|0
1608609600000|2020-12-22 04:00:00|10342.9|10336.9|10328.4|10322.4|10346.8|10340.8|10323.5|10317.5|0
1608613200000|2020-12-22 05:00:00|10328|10322|10322|10316|10337.9|10331.9|10312.9|10306.9|0
1608616800000|2020-12-22 06:00:00|10322.1|10316.1|10315.8|10309.8|10328|10322|10310|10304|0
1608620400000|2020-12-22 07:00:00|10315.9|10313.9|10353.9|10351.9|10370.9|10368.9|10315.4|10313.4|680
1608624000000|2020-12-22 08:00:00|10352.9|10350.9|10395.6|10393.6|10410.6|10408.6|10327.9|10325.9|5993
1608627600000|2020-12-22 09:00:00|10394.6|10392.6|10375.1|10373.1|10412.6|10410.6|10372.6|10370.6|2428
1608631200000|2020-12-22 10:00:00|10375.6|10373.6|10364.6|10362.6|10378.6|10376.6|10355.6|10353.6|2238
1608634800000|2020-12-22 11:00:00|10365.1|10363.1|10370.1|10368.1|10372.1|10370.1|10358.6|10356.6|1030
1608638400000|2020-12-22 12:00:00|10369.6|10367.6|10371.8|10369.8|10379.1|10377.1|10364.1|10362.1|1039
1608642000000|2020-12-22 13:00:00|10372.3|10370.3|10392.8|10390.8|10399.3|10397.3|10371.8|10369.8|1154
1608645600000|2020-12-22 14:00:00|10393.3|10391.3|10393.8|10391.8|10408.8|10406.8|10380.3|10378.3|2960
1608649200000|2020-12-22 15:00:00|10394.3|10392.3|10411.8|10409.8|10413.3|10411.3|10370.3|10368.3|2765
1608652800000|2020-12-22 16:00:00|10412.3|10410.3|10401.6|10399.6|10422.1|10420.1|10387.1|10385.1|5913
1608656400000|2020-12-22 17:00:00|10401.1|10399.1|10405.6|10403.6|10407.6|10405.6|10395.6|10393.6|308
1608660000000|2020-12-22 18:00:00|10406.1|10404.1|10415.6|10413.6|10416.6|10414.6|10399.6|10397.6|185
1608663600000|2020-12-22 19:00:00|10416.1|10414.1|10412.6|10410.6|10417.1|10415.1|10405.1|10403.1|86
1608667200000|2020-12-22 20:00:00|10413.1|10411.1|10407.2|10401.2|10415.6|10413.6|10397.1|10395.1|173
1608670800000|2020-12-22 21:00:00|10407.1|10401.1|10403.1|10397.1|10412|10406|10401.6|10395.6|0
1608674400000|2020-12-22 22:00:00|10403.3|10397.3|10403.3|10397.3|10403.8|10397.8|10402.9|10396.9|0
1608678000000|2020-12-22 23:00:00|10402.3|10396.3|10421.4|10415.4|10422.2|10416.2|10401.4|10395.4|0
1608681600000|2020-12-23 00:00:00|10421.2|10415.2|10373.6|10367.6|10424.6|10418.6|10361.7|10355.7|0
1608685200000|2020-12-23 01:00:00|10374|10368|10373.5|10367.5|10383.7|10377.7|10359|10353|0
1608688800000|2020-12-23 02:00:00|10373.4|10367.4|10360.6|10354.6|10375.9|10369.9|10352.6|10346.6|0
1608692400000|2020-12-23 03:00:00|10360.5|10354.5|10384.8|10378.8|10387.2|10381.2|10358|10352|0
1608696000000|2020-12-23 04:00:00|10384.9|10378.9|10387.3|10381.3|10397.2|10391.2|10382.4|10376.4|0
1608699600000|2020-12-23 05:00:00|10386.5|10380.5|10389.7|10383.7|10392|10386|10381.9|10375.9|0
1608703200000|2020-12-23 06:00:00|10389.6|10383.6|10404.3|10398.3|10406.8|10400.8|10387.2|10381.2|0
1608706800000|2020-12-23 07:00:00|10409.1|10407.1|10405.6|10403.6|10415.1|10413.1|10392.6|10390.6|505
1608710400000|2020-12-23 08:00:00|10403.6|10401.6|10386.6|10384.6|10414.1|10412.1|10377.6|10375.6|3954
1608714000000|2020-12-23 09:00:00|10387.1|10385.1|10409.6|10407.6|10412.6|10410.6|10380.6|10378.6|1628
1608717600000|2020-12-23 10:00:00|10410.1|10408.1|10414.6|10412.6|10417.6|10415.6|10401.6|10399.6|1310
1608721200000|2020-12-23 11:00:00|10414.1|10412.1|10404.1|10402.1|10414.1|10412.1|10388.1|10386.1|1045
1608724800000|2020-12-23 12:00:00|10403.6|10401.6|10414.7|10412.7|10419.2|10417.2|10398.1|10396.1|953
1608728400000|2020-12-23 13:00:00|10413.7|10411.7|10430.7|10428.7|10431.7|10429.7|10412.7|10410.7|1287
1608732000000|2020-12-23 14:00:00|10430.2|10428.2|10411.7|10409.7|10441.7|10439.7|10406.7|10404.7|2815
1608735600000|2020-12-23 15:00:00|10411.2|10409.2|10395.9|10393.9|10417.7|10415.7|10389.9|10387.9|2758
1608739200000|2020-12-23 16:00:00|10395.4|10393.4|10422.9|10420.9|10423.4|10421.4|10391.9|10389.9|3973
1608742800000|2020-12-23 17:00:00|10422.4|10420.4|10424.4|10422.4|10429.9|10427.9|10417.9|10415.9|585
1608746400000|2020-12-23 18:00:00|10423.9|10421.9|10439.4|10437.4|10444.4|10442.4|10423.9|10421.9|180
1608750000000|2020-12-23 19:00:00|10438.9|10436.9|10431.4|10429.4|10444.4|10442.4|10431.4|10429.4|145
1608753600000|2020-12-23 20:00:00|10430.9|10428.9|10427.3|10421.3|10442.9|10440.9|10426.9|10421.2|210
1608757200000|2020-12-23 21:00:00|10427.2|10421.2|10440.6|10434.6|10441.8|10435.8|10416.9|10410.9|0
1608760800000|2020-12-23 22:00:00|10440.4|10434.4|10439.8|10433.8|10440.4|10434.4|10437.9|10431.9|0
1608764400000|2020-12-23 23:00:00|10440.2|10434.2|10439.4|10433.4|10443.6|10437.6|10432.8|10426.8|0
1608768000000|2020-12-24 00:00:00|10439.3|10433.3|10437.5|10431.5|10444.8|10438.8|10433.1|10427.1|0
1608771600000|2020-12-24 01:00:00|10437.6|10431.6|10446.7|10440.7|10451.6|10445.6|10427.7|10421.7|0
1608775200000|2020-12-24 02:00:00|10446.2|10440.2|10449.1|10443.1|10456.3|10450.3|10445.7|10439.7|0
1608778800000|2020-12-24 03:00:00|10449.6|10443.6|10445.8|10439.8|10451.9|10445.9|10443|10437|0
1608782400000|2020-12-24 04:00:00|10445.6|10439.6|10445.3|10439.3|10450.2|10444.2|10440.1|10434.1|0
1608786000000|2020-12-24 05:00:00|10445.4|10439.4|10442.4|10436.4|10446.1|10440.1|10439.3|10433.3|0
1608789600000|2020-12-24 06:00:00|10442.5|10436.5|10448.6|10442.6|10448.6|10442.6|10442.2|10436.2|0
1608793200000|2020-12-24 07:00:00|10445.9|10439.9|10443.4|10437.4|10448.6|10442.6|10438.7|10432.7|0
1608796800000|2020-12-24 08:00:00|10442.9|10436.9|10444|10438|10455.1|10449.1|10440.4|10434.4|0
1608800400000|2020-12-24 09:00:00|10443.8|10437.8|10446.6|10440.6|10451.4|10445.4|10443|10437|0
1608804000000|2020-12-24 10:00:00|10446.3|10440.3|10447.3|10441.3|10450.5|10444.5|10445.2|10439.2|0
1608807600000|2020-12-24 11:00:00|10447.9|10441.9|10445.8|10439.8|10447.9|10441.9|10442.1|10436.1|0
1608811200000|2020-12-24 12:00:00|10445.2|10439.2|10438.4|10432.4|10445.2|10439.2|10433.6|10427.6|0
1608814800000|2020-12-24 13:00:00|10438.2|10432.2|10438.2|10432.2|10440.3|10434.3|10435.5|10429.5|0
1608818400000|2020-12-24 14:00:00|10438.7|10432.7|10442.4|10436.4|10446|10440|10434|10428|0
1608822000000|2020-12-24 15:00:00|10442.9|10436.9|10438.4|10432.4|10449.4|10443.4|10437.6|10431.6|0
1608825600000|2020-12-24 16:00:00|10437.8|10431.8|10431.8|10425.8|10445.2|10439.2|10426.5|10420.5|0
1608829200000|2020-12-24 17:00:00|10430.2|10424.2|10455.7|10449.7|10455.7|10449.7|10423.4|10417.4|0
1608832800000|2020-12-24 18:00:00|10456.2|10450.2|10450.4|10444.4|10456.7|10450.7|10449.9|10443.9|0
1609110000000|2020-12-27 23:00:00|10432.9|10426.9|10480.3|10474.3|10492.5|10486.5|10426.9|10420.9|0
1609113600000|2020-12-28 00:00:00|10480.4|10474.4|10474.7|10468.7|10485.5|10479.5|10445|10439|0
1609117200000|2020-12-28 01:00:00|10474.8|10468.8|10467.4|10461.4|10476.3|10470.3|10457|10451|0
1609120800000|2020-12-28 02:00:00|10467.5|10461.5|10479.6|10473.6|10480|10474|10462.7|10456.7|0
1609124400000|2020-12-28 03:00:00|10479.7|10473.7|10484.4|10478.4|10491.3|10485.3|10479.7|10473.7|0
1609128000000|2020-12-28 04:00:00|10484.3|10478.3|10481.8|10475.8|10484.4|10478.4|10478.4|10472.4|0
1609131600000|2020-12-28 05:00:00|10482|10476|10479.6|10473.6|10486.8|10480.8|10479.2|10473.2|0
1609135200000|2020-12-28 06:00:00|10480.4|10474.4|10481.8|10475.8|10482.1|10476.1|10470.2|10464.2|0
1609138800000|2020-12-28 07:00:00|10465.4|10463.4|10493.9|10491.9|10493.9|10491.9|10450.4|10448.4|714
1609142400000|2020-12-28 08:00:00|10497.4|10495.4|10534.4|10532.4|10534.4|10532.4|10484.4|10482.4|4408
1609146000000|2020-12-28 09:00:00|10533.9|10531.9|10544.9|10542.9|10551.9|10549.9|10527.4|10525.4|2081
1609149600000|2020-12-28 10:00:00|10545.9|10543.9|10555.4|10553.4|10567.4|10565.4|10537.9|10535.9|1654
1609153200000|2020-12-28 11:00:00|10555.9|10553.9|10602.4|10600.4|10602.9|10600.9|10554.9|10552.9|1664
1609156800000|2020-12-28 12:00:00|10601.4|10599.4|10584.7|10582.7|10602.4|10600.4|10584.7|10582.7|1470
1609160400000|2020-12-28 13:00:00|10585.2|10583.2|10590.2|10588.2|10590.7|10588.7|10562.7|10560.7|1422
1609164000000|2020-12-28 14:00:00|10590.7|10588.7|10570.2|10568.2|10592.7|10590.7|10561.7|10559.7|1904
1609167600000|2020-12-28 15:00:00|10570.7|10568.7|10606.6|10604.6|10612.6|10610.6|10570.2|10568.2|3481
1609171200000|2020-12-28 16:00:00|10606.1|10604.1|10609.1|10607.1|10616.1|10614.1|10600.6|10598.6|3783
1609174800000|2020-12-28 17:00:00|10609.6|10607.6|10606.6|10604.6|10611.6|10609.6|10602.1|10600.1|233
1609178400000|2020-12-28 18:00:00|10606.1|10604.1|10607.1|10605.1|10611.6|10609.6|10604.6|10602.6|61
1609182000000|2020-12-28 19:00:00|10607.6|10605.6|10610.1|10608.1|10613.6|10611.6|10607.1|10605.1|26
1609185600000|2020-12-28 20:00:00|10609.6|10607.6|10609.8|10603.8|10614.6|10612.6|10596.6|10594.6|229
1609189200000|2020-12-28 21:00:00|10609.9|10603.9|10611.8|10605.8|10614.7|10608.7|10605.5|10599.5|0
1609192800000|2020-12-28 22:00:00|10612|10606|10612.7|10606.7|10613.1|10607.1|10611.2|10605.2|0
1609196400000|2020-12-28 23:00:00|10613.2|10607.2|10621.1|10615.1|10621.1|10615.1|10611.6|10605.6|0
1609200000000|2020-12-29 00:00:00|10621.8|10615.8|10629.8|10623.8|10646.9|10640.9|10621.8|10615.8|0
1609203600000|2020-12-29 01:00:00|10629|10623|10641.4|10635.4|10651.1|10645.1|10625.5|10619.5|0
1609207200000|2020-12-29 02:00:00|10640.7|10634.7|10646|10640|10656.3|10650.3|10639.1|10633.1|0
1609210800000|2020-12-29 03:00:00|10645.6|10639.6|10643.2|10637.2|10650.7|10644.7|10634.2|10628.2|0
1609214400000|2020-12-29 04:00:00|10642.4|10636.4|10656.4|10650.4|10659.7|10653.7|10640.9|10634.9|0
1609218000000|2020-12-29 05:00:00|10656.5|10650.5|10665.6|10659.6|10672.2|10666.2|10652.6|10646.6|0
1609221600000|2020-12-29 06:00:00|10665.7|10659.7|10663.1|10657.1|10667.8|10661.8|10658.3|10652.3|0
1609225200000|2020-12-29 07:00:00|10635.1|10633.1|10601.1|10599.1|10638.6|10636.6|10597.1|10595.1|870
1609228800000|2020-12-29 08:00:00|10602.1|10600.1|10651.2|10649.2|10665.2|10663.2|10600.1|10598.1|4524
1609232400000|2020-12-29 09:00:00|10650.7|10648.7|10670.2|10668.2|10683.2|10681.2|10649.2|10647.2|2208
1609236000000|2020-12-29 10:00:00|10669.7|10667.7|10657.7|10655.7|10673.2|10671.2|10651.7|10649.7|1251
1609239600000|2020-12-29 11:00:00|10657.2|10655.2|10674.2|10672.2|10674.2|10672.2|10656.2|10654.2|1604
1609243200000|2020-12-29 12:00:00|10675.2|10673.2|10660.5|10658.5|10680.2|10678.2|10660|10658|1582
1609246800000|2020-12-29 13:00:00|10661|10659|10677.5|10675.5|10678|10676|10651.5|10649.5|2308
1609250400000|2020-12-29 14:00:00|10678|10676|10654|10652|10678|10676|10644.5|10642.5|2732
1609254000000|2020-12-29 15:00:00|10653.5|10651.5|10675.9|10673.9|10682.9|10680.9|10652|10650|3388
1609257600000|2020-12-29 16:00:00|10675.4|10673.4|10687.4|10685.4|10697.4|10695.4|10673.4|10671.4|5013
1609261200000|2020-12-29 17:00:00|10686.9|10684.9|10684.4|10682.4|10687.4|10685.4|10671.4|10669.4|1243
1609264800000|2020-12-29 18:00:00|10683.9|10681.9|10685.9|10683.9|10688.9|10686.9|10680.4|10678.4|191
1609268400000|2020-12-29 19:00:00|10686.4|10684.4|10682.4|10680.4|10686.9|10684.9|10675.9|10673.9|108
1609272000000|2020-12-29 20:00:00|10682.9|10680.9|10680.9|10674.9|10699.9|10697.9|10679.4|10674.4|479
1609275600000|2020-12-29 21:00:00|10681|10675|10691.9|10685.9|10695.4|10689.4|10681|10675|0
1609279200000|2020-12-29 22:00:00|10691.7|10685.7|10693.3|10687.3|10693.3|10687.3|10689|10683|0
1609282800000|2020-12-29 23:00:00|10693.4|10687.4|10690.9|10684.9|10699.8|10693.8|10685.3|10679.3|0
1609286400000|2020-12-30 00:00:00|10690.8|10684.8|10674.7|10668.7|10692.2|10686.2|10667.1|10661.1|0
1609290000000|2020-12-30 01:00:00|10674.6|10668.6|10689.1|10683.1|10692.3|10686.3|10672|10666|0
1609293600000|2020-12-30 02:00:00|10689.5|10683.5|10704.5|10698.5|10706.1|10700.1|10688.7|10682.7|0
1609297200000|2020-12-30 03:00:00|10704.6|10698.6|10699.8|10693.8|10707.1|10701.1|10692.2|10686.2|0
1609300800000|2020-12-30 04:00:00|10699.7|10693.7|10708.3|10702.3|10713.1|10707.1|10697.4|10691.4|0
1609304400000|2020-12-30 05:00:00|10708|10702|10707.4|10701.4|10724.9|10718.9|10705.6|10699.6|0
1609308000000|2020-12-30 06:00:00|10707.8|10701.8|10714.6|10708.6|10718|10712|10707.5|10701.5|0
1609311600000|2020-12-30 07:00:00|10699.4|10697.4|10708.9|10706.9|10710.4|10708.4|10692.9|10690.9|741
1609315200000|2020-12-30 08:00:00|10707.9|10705.9|10707.1|10705.1|10725.4|10723.4|10697.4|10695.4|4533
1609318800000|2020-12-30 09:00:00|10706.6|10704.6|10717.1|10715.1|10728.6|10726.6|10694.6|10692.6|2176
1609322400000|2020-12-30 10:00:00|10716.6|10714.6|10705.6|10703.6|10720.6|10718.6|10695.1|10693.1|1937
1609326000000|2020-12-30 11:00:00|10706.1|10704.1|10702.1|10700.1|10714.1|10712.1|10697.1|10695.1|1862
1609329600000|2020-12-30 12:00:00|10702.6|10700.6|10700.6|10698.6|10705.6|10703.6|10695.6|10693.6|1417
1609333200000|2020-12-30 13:00:00|10701.1|10699.1|10696.1|10694.1|10719.6|10717.6|10692.1|10690.1|2402
1609336800000|2020-12-30 14:00:00|10695.6|10693.6|10710.6|10708.6|10718.1|10716.1|10687.1|10685.1|3610
1609340400000|2020-12-30 15:00:00|10708.1|10706.1|10726.1|10724.1|10731.1|10729.1|10707.1|10705.1|4341
1609344000000|2020-12-30 16:00:00|10726.6|10724.6|10734.1|10732.1|10763.6|10761.6|10704.6|10702.6|11025
1609347600000|2020-12-30 17:00:00|10734.6|10732.6|10734.6|10732.6|10742.6|10740.6|10724.6|10722.6|613
1609351200000|2020-12-30 18:00:00|10736.6|10734.6|10720.6|10718.6|10744.6|10742.6|10720.6|10718.6|249
1609354800000|2020-12-30 19:00:00|10721.1|10719.1|10712.6|10710.6|10726.1|10724.1|10711.1|10709.1|225
1609358400000|2020-12-30 20:00:00|10712.1|10710.1|10697.5|10691.5|10713.6|10711.6|10696.1|10691.5|379
1609362000000|2020-12-30 21:00:00|10697.4|10691.4|10698.4|10692.4|10703.3|10697.3|10689.5|10683.5|0
1609365600000|2020-12-30 22:00:00|10698.7|10692.7|10698.9|10692.9|10699.6|10693.6|10697.5|10691.5|0
1609369200000|2020-12-30 23:00:00|10699|10693|10703.1|10697.1|10705.2|10699.2|10697.4|10691.4|0
1609372800000|2020-12-31 00:00:00|10703.2|10697.2|10706.9|10700.9|10707.7|10701.7|10703.2|10697.2|0
1609376400000|2020-12-31 01:00:00|10706.8|10700.8|10708.3|10702.3|10708.3|10702.3|10696.3|10690.3|0
1609380000000|2020-12-31 02:00:00|10708.2|10702.2|10702.7|10696.7|10709.5|10703.5|10701.2|10695.2|0
1609383600000|2020-12-31 03:00:00|10702.8|10696.8|10700.3|10694.3|10705.9|10699.9|10697.4|10691.4|0
1609387200000|2020-12-31 04:00:00|10700.2|10694.2|10697.2|10691.2|10700.2|10694.2|10691.6|10685.6|0
1609390800000|2020-12-31 05:00:00|10697.1|10691.1|10701.7|10695.7|10702.2|10696.2|10695.6|10689.6|0
1609394400000|2020-12-31 06:00:00|10701.4|10695.4|10698.3|10692.3|10702.8|10696.8|10697.7|10691.7|0
1609398000000|2020-12-31 07:00:00|10699|10693|10691.6|10685.6|10700.6|10694.6|10685.6|10679.6|0
1609401600000|2020-12-31 08:00:00|10691.9|10685.9|10684.8|10678.8|10697.6|10691.6|10680.3|10674.3|0
1609405200000|2020-12-31 09:00:00|10685.4|10679.4|10683.3|10677.3|10688.6|10682.6|10677.2|10671.2|0
1609408800000|2020-12-31 10:00:00|10683.6|10677.6|10698|10692|10700.1|10694.1|10680.1|10674.1|0
1609412400000|2020-12-31 11:00:00|10697.4|10691.4|10701|10695|10705.3|10699.3|10695|10689|0
1609416000000|2020-12-31 12:00:00|10700.5|10694.5|10694.1|10688.1|10704.7|10698.7|10692.5|10686.5|0
1609419600000|2020-12-31 13:00:00|10693.6|10687.6|10692.3|10686.3|10695.7|10689.7|10687.5|10681.5|0
1609423200000|2020-12-31 14:00:00|10691.7|10685.7|10690.9|10684.9|10694.9|10688.9|10681.9|10675.9|0
1609426800000|2020-12-31 15:00:00|10691.5|10685.5|10693.9|10687.9|10702.4|10696.4|10691.2|10685.2|0
1609430400000|2020-12-31 16:00:00|10693.4|10687.4|10684.1|10678.1|10698.2|10692.2|10682.5|10676.5|0
1609434000000|2020-12-31 17:00:00|10684.6|10678.6|10696.1|10690.1|10699.3|10693.3|10683|10677|0
1609437600000|2020-12-31 18:00:00|10696.6|10690.6|10693.4|10687.4|10697.7|10691.7|10690.2|10684.2|0
1609441200000|2020-12-31 19:00:00|10692.9|10686.9|10717.1|10711.1|10721.1|10715.1|10687.5|10681.5|0
1609444800000|2020-12-31 20:00:00|10717.6|10711.6|10738.2|10732.2|10756.1|10750.1|10717.1|10711.1|0
1609448400000|2020-12-31 21:00:00|10738.8|10732.8|10750|10744|10758.9|10752.9|10738.4|10732.4|0
1609452000000|2020-12-31 22:00:00|10749.9|10743.9|10749.9|10743.9|10749.9|10743.9|10749.9|10743.9|0
1609714800000|2021-01-03 23:00:00|10741.5|10735.5|10749.8|10743.8|10758.2|10752.2|10735.5|10729.5|0
1609718400000|2021-01-04 00:00:00|10749.7|10743.7|10705.3|10699.3|10749.8|10743.8|10694.4|10688.4|0
1609722000000|2021-01-04 01:00:00|10704.5|10698.5|10718.4|10712.4|10730.2|10724.2|10702.9|10696.9|0
1609725600000|2021-01-04 02:00:00|10718.3|10712.3|10725.1|10719.1|10737.4|10731.4|10718.3|10712.3|0
1609729200000|2021-01-04 03:00:00|10723.9|10717.9|10734.9|10728.9|10741.9|10735.9|10722.7|10716.7|0
1609732800000|2021-01-04 04:00:00|10735|10729|10730.1|10724.1|10739.9|10733.9|10720.7|10714.7|0
1609736400000|2021-01-04 05:00:00|10730|10724|10732.6|10726.6|10734.8|10728.8|10722.6|10716.6|0
1609740000000|2021-01-04 06:00:00|10732.5|10726.5|10737.6|10731.6|10742.5|10736.5|10730.2|10724.2|0
1609743600000|2021-01-04 07:00:00|10742.1|10740.1|10806.1|10804.1|10806.6|10804.6|10742.1|10740.1|1556
1609747200000|2021-01-04 08:00:00|10809.1|10807.1|10747.5|10745.5|10854.1|10852.1|10736|10734|8593
1609750800000|2021-01-04 09:00:00|10747|10745|10790|10788|10806|10804|10747|10745|2860
1609754400000|2021-01-04 10:00:00|10789.5|10787.5|10773.5|10771.5|10795|10793|10768|10766|2599
1609758000000|2021-01-04 11:00:00|10773|10771|10793.5|10791.5|10805|10803|10770.5|10768.5|1769
1609761600000|2021-01-04 12:00:00|10794|10792|10781.9|10779.9|10799.5|10797.5|10778.9|10776.9|1232
1609765200000|2021-01-04 13:00:00|10781.4|10779.4|10786.9|10784.9|10791.9|10789.9|10777.9|10775.9|1476
1609768800000|2021-01-04 14:00:00|10787.9|10785.9|10766.9|10764.9|10788.4|10786.4|10750.4|10748.4|4541
1609772400000|2021-01-04 15:00:00|10766.4|10764.4|10719.8|10717.8|10776.3|10774.3|10717.3|10715.3|4351
1609776000000|2021-01-04 16:00:00|10719.3|10717.3|10687.8|10685.8|10744.3|10742.3|10685.8|10683.8|8432
1609779600000|2021-01-04 17:00:00|10687.3|10685.3|10692.8|10690.8|10705.3|10703.3|10665.3|10663.3|1006
1609783200000|2021-01-04 18:00:00|10691.8|10689.8|10737.8|10735.8|10740.3|10738.3|10685.8|10683.8|373
1609786800000|2021-01-04 19:00:00|10737.3|10735.3|10723.3|10721.3|10737.8|10735.8|10703.3|10701.3|177
1609790400000|2021-01-04 20:00:00|10722.3|10720.3|10713|10707|10735.3|10733.3|10704.3|10702.3|331
1609794000000|2021-01-04 21:00:00|10713.2|10707.2|10722.9|10716.9|10727.2|10721.2|10704.9|10698.9|2
1609797600000|2021-01-04 22:00:00|10722.8|10716.8|10720|10714|10722.8|10716.8|10719.8|10713.8|0
1609801200000|2021-01-04 23:00:00|10719.8|10713.8|10715.7|10709.7|10721.1|10715.1|10700.3|10694.3|0
1609804800000|2021-01-05 00:00:00|10715.6|10709.6|10730.4|10724.4|10737.5|10731.5|10713.4|10707.4|0
1609808400000|2021-01-05 01:00:00|10729.6|10723.6|10726.6|10720.6|10748.3|10742.3|10723.9|10717.9|0
1609812000000|2021-01-05 02:00:00|10726.5|10720.5|10738.6|10732.6|10743.6|10737.6|10726.5|10720.5|0
1609815600000|2021-01-05 03:00:00|10739.8|10733.8|10716.7|10710.7|10743.7|10737.7|10710.2|10704.2|0
1609819200000|2021-01-05 04:00:00|10716.3|10710.3|10712.8|10706.8|10722.6|10716.6|10700.2|10694.2|0
1609822800000|2021-01-05 05:00:00|10712.7|10706.7|10725|10719|10727.7|10721.7|10707.7|10701.7|0
1609826400000|2021-01-05 06:00:00|10724.6|10718.6|10736.8|10730.8|10742.2|10736.2|10722.5|10716.5|0
1609830000000|2021-01-05 07:00:00|10737.3|10734.8|10710.8|10708.8|10745.3|10743.3|10702.8|10700.8|744
1609833600000|2021-01-05 08:00:00|10714.8|10712.8|10730.1|10728.1|10763.8|10761.8|10707.8|10705.8|5776
1609837200000|2021-01-05 09:00:00|10728.1|10726.1|10752.1|10750.1|10768.1|10766.1|10709.1|10707.1|3436
1609840800000|2021-01-05 10:00:00|10752.6|10750.6|10771.6|10769.6|10778.6|10776.6|10750.6|10748.6|2562
1609844400000|2021-01-05 11:00:00|10772.6|10770.6|10755.1|10753.1|10794.6|10792.6|10745.6|10743.6|1966
1609848000000|2021-01-05 12:00:00|10755.6|10753.6|10747.2|10745.2|10757.1|10755.1|10730.7|10728.7|1955
1609851600000|2021-01-05 13:00:00|10746.7|10744.7|10711.2|10709.2|10749.7|10747.7|10708.2|10706.2|3032
1609855200000|2021-01-05 14:00:00|10712.2|10710.2|10750.2|10748.2|10755.2|10753.2|10705.2|10703.2|3282
1609858800000|2021-01-05 15:00:00|10756.7|10754.7|10694.3|10692.3|10759.7|10757.7|10693.3|10691.3|3849
1609862400000|2021-01-05 16:00:00|10693.8|10691.8|10714.3|10712.3|10723.8|10721.8|10672.3|10670.3|6562
1609866000000|2021-01-05 17:00:00|10715.8|10713.8|10735.8|10733.8|10736.8|10734.8|10714.3|10712.3|539
1609869600000|2021-01-05 18:00:00|10736.3|10734.3|10742.3|10740.3|10742.8|10740.8|10724.3|10722.3|146
1609873200000|2021-01-05 19:00:00|10742.8|10740.8|10744.8|10742.8|10764.3|10762.3|10741.8|10739.8|229
1609876800000|2021-01-05 20:00:00|10744.3|10742.3|10754.2|10748.2|10754.8|10752.8|10738.3|10736.3|373
1609880400000|2021-01-05 21:00:00|10754.3|10748.3|10747.2|10741.2|10754.6|10748.6|10740.9|10734.9|0
1609884000000|2021-01-05 22:00:00|10747|10741|10746.6|10740.6|10749.3|10743.3|10745.2|10739.2|0
1609887600000|2021-01-05 23:00:00|10746.4|10740.4|10739.7|10733.7|10754.1|10748.1|10733.2|10727.2|0
1609891200000|2021-01-06 00:00:00|10739.9|10733.9|10744.2|10738.2|10775.6|10769.6|10733.7|10727.7|0
1609894800000|2021-01-06 01:00:00|10744.4|10738.4|10729.4|10723.4|10752.7|10746.7|10703.6|10697.6|0
1609898400000|2021-01-06 02:00:00|10729.5|10723.5|10721.1|10715.1|10748.3|10742.3|10713.4|10707.4|0
1609902000000|2021-01-06 03:00:00|10721.5|10715.5|10715.8|10709.8|10730.5|10724.5|10709.5|10703.5|0
1609905600000|2021-01-06 04:00:00|10716.2|10710.2|10717.4|10711.4|10742.8|10736.8|10701.9|10695.9|0
1609909200000|2021-01-06 05:00:00|10717.3|10711.3|10741|10735|10751.8|10745.8|10717|10711|0
1609912800000|2021-01-06 06:00:00|10741.1|10735.1|10764.5|10758.5|10770.4|10764.4|10740.9|10734.9|0
1609916400000|2021-01-06 07:00:00|10740.8|10738.8|10711.8|10709.8|10752.8|10750.8|10708.3|10706.3|1324
1609920000000|2021-01-06 08:00:00|10712.8|10710.8|10659.1|10657.1|10715.3|10713.3|10620.6|10618.6|7101
1609923600000|2021-01-06 09:00:00|10658.1|10656.1|10691.6|10689.6|10697.6|10695.6|10650.1|10648.1|2433
1609927200000|2021-01-06 10:00:00|10689.1|10687.1|10729.1|10727.1|10732.1|10730.1|10685.6|10683.6|2683
1609930800000|2021-01-06 11:00:00|10729.6|10727.6|10671.1|10669.1|10730.1|10728.1|10671.1|10669.1|2458
1609934400000|2021-01-06 12:00:00|10670.1|10668.1|10672.2|10670.2|10688.6|10686.6|10667.6|10665.6|2441
1609938000000|2021-01-06 13:00:00|10671.7|10669.7|10679.2|10677.2|10692.7|10690.7|10671.2|10669.2|2561
1609941600000|2021-01-06 14:00:00|10678.7|10676.7|10727.2|10725.2|10730.2|10728.2|10668.7|10666.7|5947
1609945200000|2021-01-06 15:00:00|10727.7|10725.7|10753.1|10751.1|10760.6|10758.6|10726.7|10724.7|4610
1609948800000|2021-01-06 16:00:00|10753.6|10751.6|10748.1|10746.1|10765.6|10763.6|10735.6|10733.6|7352
1609952400000|2021-01-06 17:00:00|10748.6|10746.6|10771.6|10769.6|10777.1|10775.1|10745.1|10743.1|1754
1609956000000|2021-01-06 18:00:00|10772.1|10770.1|10760.6|10758.6|10779.6|10777.6|10759.6|10757.6|465
1609959600000|2021-01-06 19:00:00|10760.1|10758.1|10728.1|10726.1|10764.6|10762.6|10708.1|10706.1|464
1609963200000|2021-01-06 20:00:00|10726.1|10724.1|10705.9|10699.9|10732.1|10730.1|10689.6|10687.6|473
1609966800000|2021-01-06 21:00:00|10705.7|10699.7|10731.6|10725.6|10751|10745|10679.1|10673.1|1
1609970400000|2021-01-06 22:00:00|10730.9|10724.9|10732|10726|10737.8|10731.8|10724.5|10718.5|0
1609974000000|2021-01-06 23:00:00|10732.8|10726.8|10727.8|10721.8|10738|10732|10721.3|10715.3|0
1609977600000|2021-01-07 00:00:00|10727.9|10721.9|10728.6|10722.6|10735.2|10729.2|10706.5|10700.5|0
1609981200000|2021-01-07 01:00:00|10728.4|10722.4|10770.6|10764.6|10775.3|10769.3|10727|10721|0
1609984800000|2021-01-07 02:00:00|10770.5|10764.5|10754.7|10748.7|10770.7|10764.7|10747.1|10741.1|0
1609988400000|2021-01-07 03:00:00|10754.8|10748.8|10756.7|10750.7|10762.5|10756.5|10749.6|10743.6|0
1609992000000|2021-01-07 04:00:00|10756.6|10750.6|10746.8|10740.8|10761.4|10755.4|10744.4|10738.4|0
1609995600000|2021-01-07 05:00:00|10746.9|10740.9|10758.8|10752.8|10759|10753|10741.7|10735.7|0
1609999200000|2021-01-07 06:00:00|10758.9|10752.9|10767.4|10761.4|10774|10768|10752.3|10746.3|0
1610002800000|2021-01-07 07:00:00|10757.6|10755.6|10757.6|10755.6|10763.1|10761.1|10739.1|10737.1|941
1610006400000|2021-01-07 08:00:00|10756.1|10754.1|10708.3|10706.3|10756.1|10754.1|10696.8|10694.8|5296
1610010000000|2021-01-07 09:00:00|10707.8|10705.8|10705.8|10703.8|10715.8|10713.8|10685.8|10683.8|2609
1610013600000|2021-01-07 10:00:00|10706.3|10704.3|10726.3|10724.3|10744.8|10742.8|10698.3|10696.3|2056
1610017200000|2021-01-07 11:00:00|10725.8|10723.8|10749.3|10747.3|10761.3|10759.3|10718.3|10716.3|2326
1610020800000|2021-01-07 12:00:00|10749.8|10747.8|10768.4|10766.4|10773.4|10771.4|10747.3|10745.3|1232
1610024400000|2021-01-07 13:00:00|10768.9|10766.9|10760.4|10758.4|10776.4|10774.4|10756.4|10754.4|1758
1610028000000|2021-01-07 14:00:00|10759.9|10757.9|10799.9|10797.9|10801.4|10799.4|10757.4|10755.4|4296
1610031600000|2021-01-07 15:00:00|10802.9|10800.9|10800.3|10798.3|10827.8|10825.8|10794.3|10792.3|5990
1610035200000|2021-01-07 16:00:00|10800.8|10798.8|10772.8|10770.8|10813.8|10811.8|10764.8|10762.8|8575
1610038800000|2021-01-07 17:00:00|10773.3|10771.3|10771.8|10769.8|10775.8|10773.8|10764.8|10762.8|719
1610042400000|2021-01-07 18:00:00|10772.3|10770.3|10769.3|10767.3|10775.8|10773.8|10763.8|10761.8|342
1610046000000|2021-01-07 19:00:00|10769.8|10767.8|10775.3|10773.3|10775.8|10773.8|10762.3|10760.3|136
1610049600000|2021-01-07 20:00:00|10775.8|10773.8|10794.4|10788.4|10794.7|10790.3|10769.3|10767.3|272
1610053200000|2021-01-07 21:00:00|10794.6|10788.6|10792.4|10786.4|10798.1|10792.1|10783.6|10777.6|0
1610056800000|2021-01-07 22:00:00|10792.6|10786.6|10795.4|10789.4|10795.7|10789.7|10792.1|10786.1|0
1610060400000|2021-01-07 23:00:00|10795.7|10789.7|10800.4|10794.4|10804.9|10798.9|10786.2|10780.2|0
1610064000000|2021-01-08 00:00:00|10800.6|10794.6|10828.7|10822.7|10828.7|10822.7|10791.4|10785.4|0
1610067600000|2021-01-08 01:00:00|10828.8|10822.8|10832.5|10826.5|10837.2|10831.2|10814.9|10808.9|0
1610071200000|2021-01-08 02:00:00|10832.3|10826.3|10836.8|10830.8|10844.5|10838.5|10829.8|10823.8|0
1610074800000|2021-01-08 03:00:00|10836.7|10830.7|10846.4|10840.4|10846.6|10840.6|10834|10828|0
1610078400000|2021-01-08 04:00:00|10847.2|10841.2|10840|10834|10848.7|10842.7|10829.1|10823.1|0
1610082000000|2021-01-08 05:00:00|10839.9|10833.9|10847.7|10841.7|10848.2|10842.2|10839.9|10833.9|0
1610085600000|2021-01-08 06:00:00|10847.8|10841.8|10847.9|10841.9|10867.5|10861.5|10843.2|10837.2|0
1610089200000|2021-01-08 07:00:00|10839.3|10837.3|10818.8|10816.8|10839.8|10837.8|10818.8|10816.8|937
1610092800000|2021-01-08 08:00:00|10814.8|10812.8|10817.1|10815.1|10839.8|10837.8|10800.6|10798.6|5159
1610096400000|2021-01-08 09:00:00|10817.6|10815.6|10827.6|10825.6|10836.6|10834.6|10811.6|10809.6|2932
1610100000000|2021-01-08 10:00:00|10828.1|10826.1|10813.1|10811.1|10829.6|10827.6|10807.6|10805.6|2129
1610103600000|2021-01-08 11:00:00|10812.6|10810.6|10791.1|10789.1|10816.6|10814.6|10789.6|10787.6|2563
1610107200000|2021-01-08 12:00:00|10790.6|10788.6|10794.6|10792.6|10805.1|10803.1|10790.1|10788.1|1393
1610110800000|2021-01-08 13:00:00|10794.1|10792.1|10784.6|10782.6|10797.1|10795.1|10777.1|10775.1|2414
1610114400000|2021-01-08 14:00:00|10785.1|10783.1|10800.1|10798.1|10800.6|10798.6|10777.6|10775.6|4003
1610118000000|2021-01-08 15:00:00|10801.6|10799.6|10800|10798|10821.1|10819.1|10785.5|10783.5|4458
1610121600000|2021-01-08 16:00:00|10800.5|10798.5|10809.5|10807.5|10809.5|10807.5|10772|10770|8266
1610125200000|2021-01-08 17:00:00|10809|10807|10807.5|10805.5|10823|10821|10797.5|10795.5|365
1610128800000|2021-01-08 18:00:00|10808|10806|10787.5|10785.5|10813|10811|10768.5|10766.5|370
1610132400000|2021-01-08 19:00:00|10787|10785|10800|10798|10807.5|10805.5|10783|10781|118
1610136000000|2021-01-08 20:00:00|10800.5|10798.5|10836.8|10830.8|10836.9|10831|10800.5|10798.5|139
1610139600000|2021-01-08 21:00:00|10832.2|10826.2|10833|10827|10843.3|10837.3|10829.5|10823.5|0
1610143200000|2021-01-08 22:00:00|10831|10825|10831|10825|10831|10825|10831|10825|0
1610319600000|2021-01-10 23:00:00|10815.4|10809.4|10814.5|10808.5|10828.6|10822.6|10808.4|10802.4|0
1610323200000|2021-01-11 00:00:00|10814.7|10808.7|10800|10794|10823.5|10817.5|10795.7|10789.7|0
1610326800000|2021-01-11 01:00:00|10799.6|10793.6|10786.7|10780.7|10806.6|10800.6|10786.7|10780.7|0
1610330400000|2021-01-11 02:00:00|10786.6|10780.6|10792.5|10786.5|10793.7|10787.7|10769.2|10763.2|0
1610334000000|2021-01-11 03:00:00|10792.4|10786.4|10779|10773|10793.7|10787.7|10772|10766|0
1610337600000|2021-01-11 04:00:00|10778.8|10772.8|10768.4|10762.4|10784|10778|10761.1|10755.1|0
1610341200000|2021-01-11 05:00:00|10768|10762|10764.2|10758.2|10770.4|10764.4|10761.6|10755.6|0
1610344800000|2021-01-11 06:00:00|10764.5|10758.5|10773.2|10767.2|10777.8|10771.8|10756|10750|0
1610348400000|2021-01-11 07:00:00|10770.5|10768.5|10792.5|10790.5|10793|10791|10766.5|10764.5|592
1610352000000|2021-01-11 08:00:00|10793.5|10791.5|10784.7|10782.7|10825.5|10823.5|10750.5|10748.5|4700
1610355600000|2021-01-11 09:00:00|10785.2|10783.2|10788.2|10786.2|10796.2|10794.2|10778.2|10776.2|2011
1610359200000|2021-01-11 10:00:00|10786.7|10784.7|10845.2|10843.2|10847.2|10845.2|10786.2|10784.2|2086
1610362800000|2021-01-11 11:00:00|10844.2|10842.2|10866.2|10864.2|10868.7|10866.7|10832.2|10830.2|1981
1610366400000|2021-01-11 12:00:00|10866.7|10864.7|10866|10864|10874.2|10872.2|10854.2|10852.2|1967
1610370000000|2021-01-11 13:00:00|10865.5|10863.5|10826.5|10824.5|10867|10865|10826|10824|4922
1610373600000|2021-01-11 14:00:00|10825.5|10823.5|10855|10853|10865|10863|10818|10816|5969
1610377200000|2021-01-11 15:00:00|10855.5|10853.5|10884.5|10882.5|10885.5|10883.5|10839.5|10837.5|4307
1610380800000|2021-01-11 16:00:00|10884|10882|10870.5|10868.5|10894.5|10892.5|10867.5|10865.5|7815
1610384400000|2021-01-11 17:00:00|10871|10869|10876.5|10874.5|10879|10877|10866|10864|285
1610388000000|2021-01-11 18:00:00|10877|10875|10866|10864|10884.5|10882.5|10861|10859|230
1610391600000|2021-01-11 19:00:00|10865.5|10863.5|10872.5|10870.5|10873|10871|10856|10854|139
1610395200000|2021-01-11 20:00:00|10872|10870|10870.5|10864.5|10883|10881|10859|10857|275
1610398800000|2021-01-11 21:00:00|10870.4|10864.4|10869.5|10863.5|10883.8|10877.8|10864.1|10858.1|0
1610402400000|2021-01-11 22:00:00|10869.7|10863.7|10871.9|10865.9|10872.6|10866.6|10869|10863|0
1610406000000|2021-01-11 23:00:00|10873|10867|10881.3|10875.3|10883.6|10877.6|10867|10861|0
1610409600000|2021-01-12 00:00:00|10881.4|10875.4|10904.7|10898.7|10909.7|10903.7|10874|10868|0
1610413200000|2021-01-12 01:00:00|10904.8|10898.8|10895.2|10889.2|10911.2|10905.2|10873.7|10867.7|0
1610416800000|2021-01-12 02:00:00|10895.6|10889.6|10894.4|10888.4|10901.3|10895.3|10884.3|10878.3|0
1610420400000|2021-01-12 03:00:00|10894.5|10888.5|10884.3|10878.3|10897|10891|10881.5|10875.5|0
1610424000000|2021-01-12 04:00:00|10884.1|10878.1|10882.1|10876.1|10886.7|10880.7|10873.7|10867.7|0
1610427600000|2021-01-12 05:00:00|10882.5|10876.5|10889.1|10883.1|10896.1|10890.1|10876|10870|0
1610431200000|2021-01-12 06:00:00|10889|10883|10893.9|10887.9|10898.8|10892.8|10879.5|10873.5|0
1610434800000|2021-01-12 07:00:00|10887|10885|10872.5|10870.5|10892.5|10890.5|10872.5|10870.5|831
1610438400000|2021-01-12 08:00:00|10872|10870|10877.7|10875.7|10898|10896|10863|10861|4160
1610442000000|2021-01-12 09:00:00|10878.2|10876.2|10866.7|10864.7|10892.2|10890.2|10852.7|10850.7|3173
1610445600000|2021-01-12 10:00:00|10867.7|10865.7|10854.2|10852.2|10871.2|10869.2|10841.2|10839.2|4118
1610449200000|2021-01-12 11:00:00|10854.7|10852.7|10840.7|10838.7|10864.2|10862.2|10836.2|10834.2|2307
1610452800000|2021-01-12 12:00:00|10841.2|10839.2|10846.7|10844.7|10848.2|10846.2|10829.2|10827.2|1453
1610456400000|2021-01-12 13:00:00|10846.2|10844.2|10854.2|10852.2|10859.2|10857.2|10841.7|10839.7|3542
1610460000000|2021-01-12 14:00:00|10855.2|10853.2|10875.2|10873.2|10877.2|10875.2|10850.2|10848.2|3456
1610463600000|2021-01-12 15:00:00|10874.7|10872.7|10871.3|10869.3|10881.8|10879.8|10855.3|10853.3|2636
1610467200000|2021-01-12 16:00:00|10870.3|10868.3|10861.8|10859.8|10891.3|10889.3|10850.3|10848.3|8009
1610470800000|2021-01-12 17:00:00|10861.3|10859.3|10855.8|10853.8|10863.8|10861.8|10830.8|10828.8|619
1610474400000|2021-01-12 18:00:00|10856.3|10854.3|10869.3|10867.3|10872.3|10870.3|10854.3|10852.3|333
1610478000000|2021-01-12 19:00:00|10868.8|10866.8|10874.3|10872.3|10882.8|10880.8|10864.8|10862.8|319
1610481600000|2021-01-12 20:00:00|10874.8|10872.8|10884.7|10878.7|10888.3|10886.3|10872.8|10870.8|380
1610485200000|2021-01-12 21:00:00|10884.4|10878.4|10880.2|10874.2|10889.2|10883.2|10877|10871|2
1610488800000|2021-01-12 22:00:00|10880.7|10874.7|10881.8|10875.8|10882.2|10876.2|10878.2|10872.2|0
1610492400000|2021-01-12 23:00:00|10881.3|10875.3|10896.2|10890.2|10896.7|10890.7|10876.4|10870.4|0
1610496000000|2021-01-13 00:00:00|10896.3|10890.3|10878.4|10872.4|10896.7|10890.7|10876|10870|0
1610499600000|2021-01-13 01:00:00|10878.5|10872.5|10892.4|10886.4|10895|10889|10873.6|10867.6|0
1610503200000|2021-01-13 02:00:00|10892.1|10886.1|10887.8|10881.8|10895.1|10889.1|10884.8|10878.8|0
1610506800000|2021-01-13 03:00:00|10888.2|10882.2|10897.7|10891.7|10899|10893|10887.8|10881.8|0
1610510400000|2021-01-13 04:00:00|10897.4|10891.4|10891.1|10885.1|10897.4|10891.4|10887.5|10881.5|0
1610514000000|2021-01-13 05:00:00|10891.2|10885.2|10882.4|10876.4|10891.2|10885.2|10876.3|10870.3|0
1610517600000|2021-01-13 06:00:00|10882|10876|10888.5|10882.5|10893.1|10887.1|10876.3|10870.3|0
1610521200000|2021-01-13 07:00:00|10884.3|10882.3|10872.8|10870.8|10884.8|10882.8|10871.3|10869.3|455
1610524800000|2021-01-13 08:00:00|10872.3|10870.3|10883|10881|10896.8|10894.8|10858.8|10856.8|3619
1610528400000|2021-01-13 09:00:00|10883.5|10881.5|10879.5|10877.5|10909.5|10907.5|10878.5|10876.5|2033
1610532000000|2021-01-13 10:00:00|10880|10878|10887|10885|10891|10889|10860.5|10858.5|1714
1610535600000|2021-01-13 11:00:00|10888|10886|10885|10883|10895|10893|10866|10864|1903
1610539200000|2021-01-13 12:00:00|10884.5|10882.5|10873|10871|10887|10885|10858|10856|2324
1610542800000|2021-01-13 13:00:00|10874|10872|10870|10868|10883.5|10881.5|10861.5|10859.5|3218
1610546400000|2021-01-13 14:00:00|10870.5|10868.5|10875|10873|10885|10883|10857|10855|3132
1610550000000|2021-01-13 15:00:00|10875.5|10873.5|10867.7|10865.7|10877|10875|10849.7|10847.7|3649
1610553600000|2021-01-13 16:00:00|10866.7|10864.7|10857.7|10855.7|10869.7|10867.7|10840.7|10838.7|4864
1610557200000|2021-01-13 17:00:00|10858.2|10856.2|10864.7|10862.7|10868.7|10866.7|10845.7|10843.7|301
1610560800000|2021-01-13 18:00:00|10864.2|10862.2|10866.2|10864.2|10866.7|10864.7|10854.7|10852.7|214
1610564400000|2021-01-13 19:00:00|10865.7|10863.7|10868.2|10866.2|10878.2|10876.2|10860.2|10858.2|149
1610568000000|2021-01-13 20:00:00|10868.7|10866.7|10865.2|10859.2|10873.2|10871.2|10856.7|10854.7|209
1610571600000|2021-01-13 21:00:00|10865.1|10859.1|10872|10866|10874.8|10868.8|10862.5|10856.5|0
1610575200000|2021-01-13 22:00:00|10872.2|10866.2|10878.4|10872.4|10880.6|10874.6|10871.8|10865.8|0
1610578800000|2021-01-13 23:00:00|10879.4|10873.4|10871.1|10865.1|10883.4|10877.4|10870.8|10864.8|0
1610582400000|2021-01-14 00:00:00|10871|10865|10879.8|10873.8|10889.4|10883.4|10868.1|10862.1|0
1610586000000|2021-01-14 01:00:00|10879.7|10873.7|10888.6|10882.6|10889.8|10883.8|10877.3|10871.3|0
1610589600000|2021-01-14 02:00:00|10889|10883|10886.7|10880.7|10891.7|10885.7|10879.3|10873.3|0
1610593200000|2021-01-14 03:00:00|10887.9|10881.9|10896.2|10890.2|10900.1|10894.1|10885.5|10879.5|0
1610596800000|2021-01-14 04:00:00|10896.3|10890.3|10893.6|10887.6|10898.4|10892.4|10886.4|10880.4|0
1610600400000|2021-01-14 05:00:00|10893.5|10887.5|10879.6|10873.6|10893.6|10887.6|10864.2|10858.2|0
1610604000000|2021-01-14 06:00:00|10880.4|10874.4|10889.7|10883.7|10891.4|10885.4|10879.2|10873.2|0
1610607600000|2021-01-14 07:00:00|10880.7|10878.7|10859.2|10857.2|10887.2|10885.2|10857.2|10855.2|722
1610611200000|2021-01-14 08:00:00|10857.2|10855.2|10822.7|10820.7|10857.2|10855.2|10821.7|10819.7|4504
1610614800000|2021-01-14 09:00:00|10823.2|10821.2|10830.7|10828.7|10836.7|10834.7|10810.7|10808.7|2191
1610618400000|2021-01-14 10:00:00|10830.2|10828.2|10840.2|10838.2|10846.7|10844.7|10820.7|10818.7|3109
1610622000000|2021-01-14 11:00:00|10840.7|10838.7|10850.2|10848.2|10859.7|10857.7|10831.2|10829.2|1570
1610625600000|2021-01-14 12:00:00|10849.7|10847.7|10865.1|10863.1|10866.1|10864.1|10839.6|10837.6|1588
1610629200000|2021-01-14 13:00:00|10864.6|10862.6|10876.1|10874.1|10879.6|10877.6|10859.1|10857.1|2784
1610632800000|2021-01-14 14:00:00|10876.6|10874.6|10875.1|10873.1|10886.6|10884.6|10863.6|10861.6|3826
1610636400000|2021-01-14 15:00:00|10875.6|10873.6|10875.1|10873.1|10893.6|10891.6|10868.6|10866.6|3547
1610640000000|2021-01-14 16:00:00|10875.6|10873.6|10853.1|10851.1|10877.1|10875.1|10842.6|10840.6|5523
1610643600000|2021-01-14 17:00:00|10852.6|10850.6|10861.6|10859.6|10866.6|10864.6|10849.6|10847.6|860
1610647200000|2021-01-14 18:00:00|10861.1|10859.1|10867.6|10865.6|10873.1|10871.1|10858.1|10856.1|549
1610650800000|2021-01-14 19:00:00|10868.1|10866.1|10866.6|10864.6|10877.1|10875.1|10865.1|10863.1|202
1610654400000|2021-01-14 20:00:00|10867.1|10865.1|10855.9|10849.9|10871.6|10869.6|10843.1|10841.1|267
1610658000000|2021-01-14 21:00:00|10858|10852|10851.5|10845.5|10861.6|10855.6|10846.2|10840.2|1
1610661600000|2021-01-14 22:00:00|10851.9|10845.9|10858.4|10852.4|10858.4|10852.4|10851.1|10845.1|0
1610665200000|2021-01-14 23:00:00|10859.4|10853.4|10866.5|10860.5|10872.3|10866.3|10857.7|10851.7|0
1610668800000|2021-01-15 00:00:00|10866.3|10860.3|10856.2|10850.2|10866.9|10860.9|10846.8|10840.8|0
1610672400000|2021-01-15 01:00:00|10856.3|10850.3|10836.5|10830.5|10860.1|10854.1|10833.7|10827.7|0
1610676000000|2021-01-15 02:00:00|10836.6|10830.6|10847|10841|10849.4|10843.4|10835.2|10829.2|0
1610679600000|2021-01-15 03:00:00|10847.1|10841.1|10826.5|10820.5|10851.8|10845.8|10823.9|10817.9|0
1610683200000|2021-01-15 04:00:00|10826.7|10820.7|10831|10825|10840.5|10834.5|10824.2|10818.2|0
1610686800000|2021-01-15 05:00:00|10830.9|10824.9|10808.5|10802.5|10832.3|10826.3|10808.1|10802.1|0
1610690400000|2021-01-15 06:00:00|10808.6|10802.6|10813.7|10807.7|10819.3|10813.3|10803.4|10797.4|0
1610694000000|2021-01-15 07:00:00|10817.6|10815.6|10833.6|10831.6|10845.6|10843.6|10793.1|10791.1|2135
1610697600000|2021-01-15 08:00:00|10832.6|10830.6|10858.3|10856.3|10859.6|10857.6|10822.6|10820.6|5617
1610701200000|2021-01-15 09:00:00|10858.8|10856.8|10865.8|10863.8|10872.3|10870.3|10849.8|10847.8|2295
1610704800000|2021-01-15 10:00:00|10865.3|10863.3|10864.8|10862.8|10875.8|10873.8|10853.3|10851.3|2623
1610708400000|2021-01-15 11:00:00|10865.3|10863.3|10860.3|10858.3|10872.8|10870.8|10845.3|10843.3|2045
1610712000000|2021-01-15 12:00:00|10859.8|10857.8|10854.9|10852.9|10869.4|10867.4|10844.8|10842.8|2019
1610715600000|2021-01-15 13:00:00|10855.4|10853.4|10852.4|10850.4|10871.4|10869.4|10840.4|10838.4|2399
1610719200000|2021-01-15 14:00:00|10851.9|10849.9|10888.9|10886.9|10902.4|10900.4|10850.4|10848.4|3738
1610722800000|2021-01-15 15:00:00|10889.9|10887.9|10882.4|10880.4|10897.9|10895.9|10832.4|10830.4|6121
1610726400000|2021-01-15 16:00:00|10882.9|10880.9|10883.4|10881.4|10894.4|10892.4|10862.9|10860.9|7045
1610730000000|2021-01-15 17:00:00|10882.9|10880.9|10886.9|10884.9|10891.9|10889.9|10876.4|10874.4|776
1610733600000|2021-01-15 18:00:00|10886.4|10884.4|10892.9|10890.9|10898.4|10896.4|10880.9|10878.9|244
1610737200000|2021-01-15 19:00:00|10893.4|10891.4|10893.9|10891.9|10903.4|10901.4|10889.4|10887.4|211
1610740800000|2021-01-15 20:00:00|10894.4|10892.4|10885.7|10879.7|10903.9|10901.9|10876.4|10874.4|245
1610744400000|2021-01-15 21:00:00|10886|10880|10855.7|10849.7|10886|10880|10854.8|10848.8|0
1610924400000|2021-01-17 23:00:00|10875.2|10869.2|10865.3|10859.3|10891.2|10885.2|10863.4|10857.4|0
1610928000000|2021-01-18 00:00:00|10865.2|10859.2|10886.1|10880.1|10886.1|10880.1|10848.9|10842.9|0
1610931600000|2021-01-18 01:00:00|10886.2|10880.2|10879.5|10873.5|10888.6|10882.6|10868.1|10862.1|0
1610935200000|2021-01-18 02:00:00|10879.1|10873.1|10878.4|10872.4|10885.8|10879.8|10873.1|10867.1|0
1610938800000|2021-01-18 03:00:00|10878.5|10872.5|10876.2|10870.2|10883.4|10877.4|10870.9|10864.9|0
1610942400000|2021-01-18 04:00:00|10876.3|10870.3|10876.2|10870.2|10878.7|10872.7|10868.5|10862.5|0
1610946000000|2021-01-18 05:00:00|10876.1|10870.1|10883.4|10877.4|10886.6|10880.6|10872.4|10866.4|0
1610949600000|2021-01-18 06:00:00|10884.2|10878.2|10874.4|10868.4|10884.2|10878.2|10872|10866|0
1610953200000|2021-01-18 07:00:00|10868.4|10866.4|10875.4|10873.4|10879.4|10877.4|10851.9|10849.9|578
1610956800000|2021-01-18 08:00:00|10876.9|10874.9|10873.3|10871.3|10890.4|10888.4|10858.4|10856.4|2848
1610960400000|2021-01-18 09:00:00|10874.3|10872.3|10883.3|10881.3|10895.3|10893.3|10872.8|10870.8|1396
1610964000000|2021-01-18 10:00:00|10883.8|10881.8|10885.3|10883.3|10896.3|10894.3|10872.3|10870.3|822
1610967600000|2021-01-18 11:00:00|10885.8|10883.8|10877.3|10875.3|10901.8|10899.8|10866.3|10864.3|1377
1610971200000|2021-01-18 12:00:00|10877.8|10875.8|10861.6|10859.6|10880.8|10878.8|10860.6|10858.6|927
1610974800000|2021-01-18 13:00:00|10861.1|10859.1|10873.6|10871.6|10878.1|10876.1|10856.6|10854.6|1255
1610978400000|2021-01-18 14:00:00|10874.1|10872.1|10868.6|10866.6|10877.1|10875.1|10851.1|10849.1|1665
1610982000000|2021-01-18 15:00:00|10869.1|10867.1|10870.7|10868.7|10879.2|10877.2|10857.7|10855.7|1389
1610985600000|2021-01-18 16:00:00|10872.2|10870.2|10904.2|10902.2|10905.7|10903.7|10871.7|10869.7|2792
1610989200000|2021-01-18 17:00:00|10904.7|10902.7|10907.7|10905.7|10910.7|10908.7|10900.7|10898.7|274
1610992800000|2021-01-18 18:00:00|10908.2|10906.2|10908.2|10906.2|10909.7|10907.7|10906.2|10904.2|32
1610996400000|2021-01-18 19:00:00|10908.7|10906.7|10909.2|10907.2|10909.7|10907.7|10907.2|10905.2|8
1611000000000|2021-01-18 20:00:00|10908.7|10906.7|10926.7|10920.7|10932.7|10930.7|10908.7|10906.7|117
1611003600000|2021-01-18 21:00:00|10926.9|10920.9|10918.8|10912.8|10926.9|10920.9|10918.8|10912.8|0
1611007200000|2021-01-18 22:00:00|10919|10913|10915.2|10909.2|10919.3|10913.3|10915.2|10909.2|0
1611010800000|2021-01-18 23:00:00|10915.6|10909.6|10924.3|10918.3|10925.4|10919.4|10912.9|10906.9|0
1611014400000|2021-01-19 00:00:00|10924.5|10918.5|10947.3|10941.3|10952.7|10946.7|10924.3|10918.3|0
1611018000000|2021-01-19 01:00:00|10946.9|10940.9|10949.1|10943.1|10955.1|10949.1|10944.2|10938.2|0
1611021600000|2021-01-19 02:00:00|10949.2|10943.2|10951.3|10945.3|10953.8|10947.8|10945.1|10939.1|0
1611025200000|2021-01-19 03:00:00|10951.4|10945.4|10962.9|10956.9|10971.6|10965.6|10948.9|10942.9|0
1611028800000|2021-01-19 04:00:00|10963|10957|10961|10955|10963.4|10957.4|10958.3|10952.3|0
1611032400000|2021-01-19 05:00:00|10961.1|10955.1|10951|10945|10963.4|10957.4|10943.7|10937.7|0
1611036000000|2021-01-19 06:00:00|10950.6|10944.6|10952.4|10946.4|10966.5|10960.5|10948.1|10942.1|0
1611039600000|2021-01-19 07:00:00|10945.7|10943.7|10953.2|10951.2|10961.2|10959.2|10933.2|10931.2|901
1611043200000|2021-01-19 08:00:00|10952.2|10950.2|10895.7|10893.7|10952.2|10950.2|10890.7|10888.7|3926
1611046800000|2021-01-19 09:00:00|10896.2|10894.2|10893.2|10891.2|10903.2|10901.2|10879.7|10877.7|2385
1611050400000|2021-01-19 10:00:00|10894.2|10892.2|10875.2|10873.2|10899.7|10897.7|10869.2|10867.2|2121
1611054000000|2021-01-19 11:00:00|10876.2|10874.2|10894.7|10892.7|10899.7|10897.7|10874.2|10872.2|1736
1611057600000|2021-01-19 12:00:00|10894.2|10892.2|10893.8|10891.8|10898.8|10896.8|10879.7|10877.7|1117
1611061200000|2021-01-19 13:00:00|10893.3|10891.3|10896.8|10894.8|10900.8|10898.8|10888.3|10886.3|1465
1611064800000|2021-01-19 14:00:00|10896.3|10894.3|10888.8|10886.8|10904.3|10902.3|10868.3|10866.3|3217
1611068400000|2021-01-19 15:00:00|10888.3|10886.3|10890.8|10888.8|10900.8|10898.8|10874.3|10872.3|3136
1611072000000|2021-01-19 16:00:00|10890.3|10888.3|10872.8|10870.8|10902.8|10900.8|10864.8|10862.8|5014
1611075600000|2021-01-19 17:00:00|10871.8|10869.8|10890.8|10888.8|10892.8|10890.8|10870.3|10868.3|539
1611079200000|2021-01-19 18:00:00|10891.3|10889.3|10889.8|10887.8|10895.3|10893.3|10887.3|10885.3|90
1611082800000|2021-01-19 19:00:00|10889.3|10887.3|10893.8|10891.8|10896.3|10894.3|10885.8|10883.8|147
1611086400000|2021-01-19 20:00:00|10894.3|10892.3|10898.6|10892.6|10901.3|10899.3|10890.8|10888.8|265
1611090000000|2021-01-19 21:00:00|10898.7|10892.7|10904.9|10898.9|10906.7|10900.7|10892.7|10886.7|1
1611093600000|2021-01-19 22:00:00|10905.1|10899.1|10905.8|10899.8|10906.9|10900.9|10903.3|10897.3|0
1611097200000|2021-01-19 23:00:00|10906.1|10900.1|10925.6|10919.6|10925.6|10919.6|10906.1|10900.1|0
1611100800000|2021-01-20 00:00:00|10925.4|10919.4|10898.7|10892.7|10925.6|10919.6|10897.4|10891.4|0
1611104400000|2021-01-20 01:00:00|10898.3|10892.3|10889.7|10883.7|10902.4|10896.4|10881.6|10875.6|0
1611108000000|2021-01-20 02:00:00|10889.6|10883.6|10895|10889|10897.5|10891.5|10889.6|10883.6|0
1611111600000|2021-01-20 03:00:00|10895.8|10889.8|10886.2|10880.2|10897.4|10891.4|10879.9|10873.9|0
1611115200000|2021-01-20 04:00:00|10885.8|10879.8|10873.6|10867.6|10886.2|10880.2|10865.1|10859.1|0
1611118800000|2021-01-20 05:00:00|10873.7|10867.7|10873.8|10867.8|10876.6|10870.6|10870.9|10864.9|0
1611122400000|2021-01-20 06:00:00|10873.9|10867.9|10892.6|10886.6|10897.6|10891.6|10873.5|10867.5|0
1611126000000|2021-01-20 07:00:00|10899.8|10897.8|10894.8|10892.8|10901.3|10899.3|10890.8|10888.8|209
1611129600000|2021-01-20 08:00:00|10895.8|10893.8|10932.5|10930.5|10953.5|10951.5|10871.3|10869.3|4040
1611133200000|2021-01-20 09:00:00|10933.5|10931.5|10910|10908|10936.5|10934.5|10901|10899|1786
1611136800000|2021-01-20 10:00:00|10911|10909|10921|10919|10928|10926|10909|10907|1757
1611140400000|2021-01-20 11:00:00|10921.5|10919.5|10919.5|10917.5|10925|10923|10912|10910|1038
1611144000000|2021-01-20 12:00:00|10919|10917|10936|10934|10938.5|10936.5|10919|10917|1075
1611147600000|2021-01-20 13:00:00|10936.5|10934.5|10956.5|10954.5|10957.5|10955.5|10933|10931|1911
1611151200000|2021-01-20 14:00:00|10957|10955|10976|10974|10976.5|10974.5|10953.5|10951.5|2982
1611154800000|2021-01-20 15:00:00|10976.5|10974.5|10951|10949|10996.5|10994.5|10949.5|10947.5|3832
1611158400000|2021-01-20 16:00:00|10951.5|10949.5|10960|10958|10966.5|10964.5|10944.5|10942.5|4942
1611162000000|2021-01-20 17:00:00|10960.5|10958.5|10963|10961|10966.5|10964.5|10955.5|10953.5|174
1611165600000|2021-01-20 18:00:00|10963.5|10961.5|10959.5|10957.5|10971.5|10969.5|10953.5|10951.5|140
1611169200000|2021-01-20 19:00:00|10959|10957|10966|10964|10971|10969|10955|10953|58
1611172800000|2021-01-20 20:00:00|10966.5|10964.5|10981.5|10975.5|10984.6|10981.5|10962|10960|252
1611176400000|2021-01-20 21:00:00|10980.4|10974.4|10972.1|10966.1|10984.8|10978.8|10971.6|10965.6|0
1611180000000|2021-01-20 22:00:00|10972.4|10966.4|10975.1|10969.1|10978|10972|10972.1|10966.1|0
1611183600000|2021-01-20 23:00:00|10975.4|10969.4|10989.8|10983.8|10992.7|10986.7|10973.6|10967.6|0
1611187200000|2021-01-21 00:00:00|10989.9|10983.9|10986.9|10980.9|10994|10988|10978.5|10972.5|0
1611190800000|2021-01-21 01:00:00|10986.8|10980.8|10980|10974|10994.8|10988.8|10977.3|10971.3|0
1611194400000|2021-01-21 02:00:00|10980.1|10974.1|10987.9|10981.9|10988.1|10982.1|10977.6|10971.6|0
1611198000000|2021-01-21 03:00:00|10987.8|10981.8|10988.2|10982.2|10993.8|10987.8|10986.1|10980.1|0
1611201600000|2021-01-21 04:00:00|10988.1|10982.1|10985.5|10979.5|10993.7|10987.7|10985.5|10979.5|0
1611205200000|2021-01-21 05:00:00|10984.7|10978.7|10985.8|10979.8|10988.4|10982.4|10980.8|10974.8|0
1611208800000|2021-01-21 06:00:00|10985.9|10979.9|10980.5|10974.5|10986|10980|10974.4|10968.4|0
1611212400000|2021-01-21 07:00:00|10984.5|10982.5|10999|10997|11000.5|10998.5|10980|10978|768
1611216000000|2021-01-21 08:00:00|10996|10994|10963.2|10961.2|11006|11004|10960.2|10958.2|4116
1611219600000|2021-01-21 09:00:00|10962.7|10960.7|10973.2|10971.2|10977.7|10975.7|10954.7|10952.7|1845
1611223200000|2021-01-21 10:00:00|10972.7|10970.7|10994.7|10992.7|10995.7|10993.7|10964.7|10962.7|1322
1611226800000|2021-01-21 11:00:00|10993.7|10991.7|10986.7|10984.7|10993.7|10991.7|10979.7|10977.7|1153
1611230400000|2021-01-21 12:00:00|10987.2|10985.2|10968.4|10966.4|10990.4|10988.4|10964.9|10962.9|1155
1611234000000|2021-01-21 13:00:00|10968.9|10966.9|10966.4|10964.4|10977.9|10975.9|10949.4|10947.4|2657
1611237600000|2021-01-21 14:00:00|10966.9|10964.9|10921.9|10919.9|10973.9|10971.9|10916.9|10914.9|3918
1611241200000|2021-01-21 15:00:00|10923.4|10921.4|10938.8|10936.8|10941.8|10939.8|10908.9|10906.9|4700
1611244800000|2021-01-21 16:00:00|10938.3|10936.3|10920.3|10918.3|10939.8|10937.8|10902.8|10900.8|4951
1611248400000|2021-01-21 17:00:00|10920.8|10918.8|10916.3|10914.3|10922.3|10920.3|10906.3|10904.3|364
1611252000000|2021-01-21 18:00:00|10916.8|10914.8|10920.8|10918.8|10922.8|10920.8|10914.8|10912.8|193
1611255600000|2021-01-21 19:00:00|10920.3|10918.3|10933.3|10931.3|10934.8|10932.8|10919.3|10917.3|71
1611259200000|2021-01-21 20:00:00|10932.8|10930.8|10941.4|10935.4|10949.8|10947.8|10930.3|10928.3|489
1611262800000|2021-01-21 21:00:00|10941.2|10935.2|10947.5|10941.5|10951.5|10945.5|10939|10933|1
1611266400000|2021-01-21 22:00:00|10947.2|10941.2|10945.2|10939.2|10947.5|10941.5|10943.8|10937.8|0
1611270000000|2021-01-21 23:00:00|10945.4|10939.4|10939|10933|10951.3|10945.3|10935.8|10929.8|0
1611273600000|2021-01-22 00:00:00|10938.9|10932.9|10926|10920|10946.9|10940.9|10925.6|10919.6|0
1611277200000|2021-01-22 01:00:00|10925.9|10919.9|10930.1|10924.1|10930.4|10924.4|10919.5|10913.5|0
1611280800000|2021-01-22 02:00:00|10930|10924|10915.1|10909.1|10930|10924|10907.4|10901.4|0
1611284400000|2021-01-22 03:00:00|10915|10909|10910.3|10904.3|10920.2|10914.2|10903|10897|0
1611288000000|2021-01-22 04:00:00|10910.4|10904.4|10913.8|10907.8|10923.1|10917.1|10910.1|10904.1|0
1611291600000|2021-01-22 05:00:00|10913.4|10907.4|10910.8|10904.8|10918.7|10912.7|10905.9|10899.9|0
1611295200000|2021-01-22 06:00:00|10913.1|10907.1|10903.9|10897.9|10915.7|10909.7|10903.9|10897.9|0
1611298800000|2021-01-22 07:00:00|10916.3|10914.3|10904.3|10902.3|10921.8|10919.8|10898.8|10896.8|371
1611302400000|2021-01-22 08:00:00|10905.3|10903.3|10911.6|10909.6|10912.6|10910.6|10870.3|10868.3|5371
1611306000000|2021-01-22 09:00:00|10913.6|10911.6|10891.6|10889.6|10926.6|10924.6|10869.1|10867.1|4292
1611309600000|2021-01-22 10:00:00|10892.1|10890.1|10909.6|10907.6|10913.6|10911.6|10883.1|10881.1|2084
1611313200000|2021-01-22 11:00:00|10910.1|10908.1|10918.6|10916.6|10925.1|10923.1|10900.1|10898.1|2157
1611316800000|2021-01-22 12:00:00|10919.1|10917.1|10923|10921|10925.5|10923.5|10907.1|10905.1|1054
1611320400000|2021-01-22 13:00:00|10923.5|10921.5|10925.5|10923.5|10930.5|10928.5|10914|10912|1540
1611324000000|2021-01-22 14:00:00|10925|10923|10947|10945|10951|10949|10925|10923|2685
1611327600000|2021-01-22 15:00:00|10947.5|10945.5|10934.2|10932.2|10954|10952|10928.2|10926.2|2073
1611331200000|2021-01-22 16:00:00|10933.7|10931.7|10959.7|10957.7|10959.7|10957.7|10920.7|10918.7|3649
1611334800000|2021-01-22 17:00:00|10960.2|10958.2|10966.2|10964.2|10971.7|10969.7|10956.7|10954.7|446
1611338400000|2021-01-22 18:00:00|10965.7|10963.7|10968.2|10966.2|10974.7|10972.7|10958.2|10956.2|164
1611342000000|2021-01-22 19:00:00|10968.7|10966.7|10960.7|10958.7|10972.2|10970.2|10957.7|10955.7|252
1611345600000|2021-01-22 20:00:00|10961.2|10959.2|10957.7|10951.7|10963.7|10961.7|10950.2|10948.2|292
1611349200000|2021-01-22 21:00:00|10957.9|10951.9|10953.8|10947.8|10965.2|10959.2|10953.3|10947.3|0
1611352800000|2021-01-22 22:00:00|10953.7|10947.7|10953.7|10947.7|10953.7|10947.7|10953.7|10947.7|0
1611529200000|2021-01-24 23:00:00|10973|10967|10980.4|10974.4|10987.3|10981.3|10969|10963|0
1611532800000|2021-01-25 00:00:00|10980.3|10974.3|10982.7|10976.7|10984|10978|10959.1|10953.1|0
1611536400000|2021-01-25 01:00:00|10982.3|10976.3|10978.1|10972.1|10990.7|10984.7|10978|10972|0
1611540000000|2021-01-25 02:00:00|10986.6|10980.6|10996.1|10990.1|11009.2|11003.2|10978.5|10972.5|0
1611543600000|2021-01-25 03:00:00|10996.5|10990.5|10991.5|10985.5|10997.3|10991.3|10989.1|10983.1|0
1611547200000|2021-01-25 04:00:00|10991.6|10985.6|10989.1|10983.1|10991.7|10985.7|10986.7|10980.7|0
1611550800000|2021-01-25 05:00:00|10989.2|10983.2|10992.8|10986.8|10994.2|10988.2|10985.6|10979.6|0
1611554400000|2021-01-25 06:00:00|10991.7|10985.7|10998.4|10992.4|11006.3|11000.3|10984.7|10978.7|0
1611558000000|2021-01-25 07:00:00|10989.7|10987.7|10986.7|10984.7|11001.2|10999.2|10979.7|10977.7|722
1611561600000|2021-01-25 08:00:00|10988.2|10986.2|10999.3|10997.3|11005.7|11003.7|10967.2|10965.2|3604
1611565200000|2021-01-25 09:00:00|10999.8|10997.8|10986.8|10984.8|11009.3|11007.3|10986.3|10984.3|2181
1611568800000|2021-01-25 10:00:00|10987.3|10985.3|10995.8|10993.8|10998.8|10996.8|10973.3|10971.3|1947
1611572400000|2021-01-25 11:00:00|10995.3|10993.3|10978.3|10976.3|11009.8|11007.8|10972.8|10970.8|2515
1611576000000|2021-01-25 12:00:00|10978.8|10976.8|10940.1|10938.1|10981.8|10979.8|10930.1|10928.1|3018
1611579600000|2021-01-25 13:00:00|10939.6|10937.6|10955.1|10953.1|10964.6|10962.6|10927.6|10925.6|4217
1611583200000|2021-01-25 14:00:00|10954.1|10952.1|10964.6|10962.6|10970.6|10968.6|10947.6|10945.6|3189
1611586800000|2021-01-25 15:00:00|10964.1|10962.1|10949.4|10947.4|11015.9|11013.9|10947.9|10945.9|5252
1611590400000|2021-01-25 16:00:00|10949.9|10947.9|10958.9|10956.9|10959.4|10957.4|10917.4|10915.4|6957
1611594000000|2021-01-25 17:00:00|10957.9|10955.9|10968.4|10966.4|10971.4|10969.4|10930.4|10928.4|415
1611597600000|2021-01-25 18:00:00|10967.9|10965.9|10967.9|10965.9|10978.4|10976.4|10961.4|10959.4|310
1611601200000|2021-01-25 19:00:00|10968.4|10966.4|10972.4|10970.4|10980.9|10978.9|10961.4|10959.4|132
1611604800000|2021-01-25 20:00:00|10971.9|10969.9|11003.5|10997.5|11006.9|11004.9|10967.9|10965.9|234
1611608400000|2021-01-25 21:00:00|11003.7|10997.7|11009.4|11003.4|11016.5|11010.5|11003.7|10997.7|0
1611612000000|2021-01-25 22:00:00|11009.2|11003.2|11007.7|11001.7|11011|11005|11007.7|11001.7|0
1611615600000|2021-01-25 23:00:00|11007.4|11001.4|11008.3|11002.3|11014.3|11008.3|11000.8|10994.8|0
1611619200000|2021-01-26 00:00:00|11008.2|11002.2|10982|10976|11010.2|11004.2|10974.5|10968.5|0
1611622800000|2021-01-26 01:00:00|10982.8|10976.8|10973.1|10967.1|10989.5|10983.5|10962.6|10956.6|0
1611626400000|2021-01-26 02:00:00|10973.2|10967.2|10960.2|10954.2|10978.1|10972.1|10959.9|10953.9|0
1611630000000|2021-01-26 03:00:00|10960.1|10954.1|10963|10957|10967.3|10961.3|10956.6|10950.6|0
1611633600000|2021-01-26 04:00:00|10963.1|10957.1|10946.9|10940.9|10967.7|10961.7|10943.7|10937.7|0
1611637200000|2021-01-26 05:00:00|10947|10941|10955.3|10949.3|10959.2|10953.2|10946.9|10940.9|0
1611640800000|2021-01-26 06:00:00|10954.9|10948.9|10936.4|10930.4|10955.4|10949.4|10934.1|10928.1|0
1611644400000|2021-01-26 07:00:00|10919.9|10917.9|10926.4|10924.4|10954.4|10952.4|10907.4|10905.4|1276
1611648000000|2021-01-26 08:00:00|10929.9|10927.9|10976.7|10974.7|10979.9|10977.9|10926.4|10924.4|5318
1611651600000|2021-01-26 09:00:00|10977.7|10975.7|10972.7|10970.7|10991.7|10989.7|10967.2|10965.2|2609
1611655200000|2021-01-26 10:00:00|10973.7|10971.7|10984.7|10982.7|10984.7|10982.7|10964.7|10962.7|1372
1611658800000|2021-01-26 11:00:00|10984.2|10982.2|10994.7|10992.7|11002.2|11000.2|10973.7|10971.7|1975
1611662400000|2021-01-26 12:00:00|10994.2|10992.2|11005.6|11003.6|11008.2|11006.2|10991.2|10989.2|1569
1611666000000|2021-01-26 13:00:00|11006.6|11004.6|10987.6|10985.6|11013.1|11011.1|10984.1|10982.1|1678
1611669600000|2021-01-26 14:00:00|10987.1|10985.1|10963.6|10961.6|10993.1|10991.1|10955.1|10953.1|3824
1611673200000|2021-01-26 15:00:00|10964.6|10962.6|10952.6|10950.6|10976.1|10974.1|10948.6|10946.6|3033
1611676800000|2021-01-26 16:00:00|10953.1|10951.1|10967.1|10965.1|10971.1|10969.1|10941.6|10939.6|5385
1611680400000|2021-01-26 17:00:00|10966.6|10964.6|10969.6|10967.6|10977.6|10975.6|10960.6|10958.6|432
1611684000000|2021-01-26 18:00:00|10969.1|10967.1|10982.6|10980.6|10985.1|10983.1|10968.6|10966.6|253
1611687600000|2021-01-26 19:00:00|10983.1|10981.1|10984.6|10982.6|10989.1|10987.1|10974.6|10972.6|134
1611691200000|2021-01-26 20:00:00|10984.1|10982.1|10981.4|10975.4|10991.1|10989.1|10973.6|10971.6|360
1611694800000|2021-01-26 21:00:00|10981.2|10975.2|10989.6|10983.6|11007.1|11001.1|10978.5|10972.5|0
1611698400000|2021-01-26 22:00:00|10990.3|10984.3|10986.6|10980.6|10991.4|10985.4|10986.1|10980.1|0
1611702000000|2021-01-26 23:00:00|10987|10981|10990.3|10984.3|11002.9|10996.9|10984.1|10978.1|0
1611705600000|2021-01-27 00:00:00|10990.9|10984.9|10984.2|10978.2|10992.7|10986.7|10976.1|10970.1|0
1611709200000|2021-01-27 01:00:00|10983.8|10977.8|10963.4|10957.4|10987.1|10981.1|10959.5|10953.5|0
1611712800000|2021-01-27 02:00:00|10963.3|10957.3|10961|10955|10968.1|10962.1|10951|10945|0
1611716400000|2021-01-27 03:00:00|10960.9|10954.9|10968.3|10962.3|10971|10965|10953.8|10947.8|0
1611720000000|2021-01-27 04:00:00|10968.4|10962.4|10960.6|10954.6|10971|10965|10955.3|10949.3|0
1611723600000|2021-01-27 05:00:00|10960.5|10954.5|10971|10965|10971.1|10965.1|10958.4|10952.4|0
1611727200000|2021-01-27 06:00:00|10971.1|10965.1|10973.7|10967.7|10975.1|10969.1|10958.6|10952.6|0
1611730800000|2021-01-27 07:00:00|10971.1|10969.1|10955.1|10953.1|10973.6|10971.6|10952.1|10950.1|374
1611734400000|2021-01-27 08:00:00|10953.1|10951.1|10963.5|10961.5|10967.5|10965.5|10912.6|10910.6|4615
1611738000000|2021-01-27 09:00:00|10964|10962|10993.5|10991.5|11001.5|10999.5|10963.5|10961.5|2428
1611741600000|2021-01-27 10:00:00|10992.5|10990.5|10951|10949|10993|10991|10940.5|10938.5|2078
1611745200000|2021-01-27 11:00:00|10951.5|10949.5|10922.5|10920.5|10954|10952|10899|10897|2904
1611748800000|2021-01-27 12:00:00|10922|10920|10882.1|10880.1|10926|10924|10881.1|10879.1|2270
1611752400000|2021-01-27 13:00:00|10881.6|10879.6|10879.6|10877.6|10903.1|10901.1|10874.1|10872.1|3299
1611756000000|2021-01-27 14:00:00|10880.1|10878.1|10866.1|10864.1|10896.6|10894.6|10831.1|10829.1|6177
1611759600000|2021-01-27 15:00:00|10866.6|10864.6|10942.3|10940.3|10945.8|10943.8|10864.1|10862.1|5384
1611763200000|2021-01-27 16:00:00|10939.8|10937.8|10894.8|10892.8|10939.8|10937.8|10893.3|10891.3|7633
1611766800000|2021-01-27 17:00:00|10894.3|10892.3|10913.3|10911.3|10915.8|10913.8|10884.8|10882.8|900
1611770400000|2021-01-27 18:00:00|10913.8|10911.8|10883.8|10881.8|10917.3|10915.3|10882.8|10880.8|369
1611774000000|2021-01-27 19:00:00|10884.3|10882.3|10848.8|10846.8|10896.8|10894.8|10840.3|10838.3|458
1611777600000|2021-01-27 20:00:00|10849.3|10847.3|10838.8|10832.8|10868.8|10866.8|10828.8|10826.8|665
1611781200000|2021-01-27 21:00:00|10838.7|10832.7|10813.3|10807.3|10859|10853|10759.1|10753.1|0
1611784800000|2021-01-27 22:00:00|10813.1|10807.1|10822.7|10816.7|10825.2|10819.2|10808|10802|0
1611788400000|2021-01-27 23:00:00|10822.8|10816.8|10791.5|10785.5|10831.3|10825.3|10774.8|10768.8|0
1611792000000|2021-01-28 00:00:00|10791.7|10785.7|10848.3|10842.3|10851.3|10845.3|10791.7|10785.7|0
1611795600000|2021-01-28 01:00:00|10848.4|10842.4|10885.6|10879.6|10895.9|10889.9|10845.7|10839.7|0
1611799200000|2021-01-28 02:00:00|10885.7|10879.7|10870.3|10864.3|10893.1|10887.1|10853.2|10847.2|0
1611802800000|2021-01-28 03:00:00|10870.7|10864.7|10868.9|10862.9|10882.5|10876.5|10850.5|10844.5|0
1611806400000|2021-01-28 04:00:00|10869|10863|10862.8|10856.8|10876.6|10870.6|10855.2|10849.2|0
1611810000000|2021-01-28 05:00:00|10862.9|10856.9|10847.7|10841.7|10875.2|10869.2|10843.1|10837.1|0
1611813600000|2021-01-28 06:00:00|10847.6|10841.6|10827.3|10821.3|10847.7|10841.7|10820.8|10814.8|0
1611817200000|2021-01-28 07:00:00|10813.8|10811.8|10818.3|10816.3|10843.3|10841.3|10803.3|10801.3|1363
1611820800000|2021-01-28 08:00:00|10818.8|10816.8|10725.4|10723.4|10831.3|10829.3|10713.4|10711.4|9303
1611824400000|2021-01-28 09:00:00|10725.9|10723.9|10744.9|10742.9|10758.4|10756.4|10714.4|10712.4|4967
1611828000000|2021-01-28 10:00:00|10745.4|10743.4|10800.4|10798.4|10809.4|10807.4|10726.4|10724.4|3609
1611831600000|2021-01-28 11:00:00|10800.9|10798.9|10821.4|10819.4|10834.9|10832.9|10796.4|10794.4|2825
1611835200000|2021-01-28 12:00:00|10820.9|10818.9|10834.5|10832.5|10847.4|10845.4|10814.9|10812.9|2430
1611838800000|2021-01-28 13:00:00|10833.5|10831.5|10864.5|10862.5|10867|10865|10804|10802|3203
1611842400000|2021-01-28 14:00:00|10865|10863|10881|10879|10897|10895|10848.5|10846.5|5193
1611846000000|2021-01-28 15:00:00|10881.5|10879.5|10872.8|10870.8|10920.8|10918.8|10868.3|10866.3|5169
1611849600000|2021-01-28 16:00:00|10872.3|10870.3|10873.3|10871.3|10892.3|10890.3|10849.3|10847.3|7380
1611853200000|2021-01-28 17:00:00|10873.8|10871.8|10878.3|10876.3|10895.3|10893.3|10873.8|10871.8|916
1611856800000|2021-01-28 18:00:00|10877.8|10875.8|10887.3|10885.3|10888.8|10886.8|10868.3|10866.3|259
1611860400000|2021-01-28 19:00:00|10887.8|10885.8|10871.3|10869.3|10888.8|10886.8|10863.3|10861.3|463
1611864000000|2021-01-28 20:00:00|10868.8|10866.8|10853.6|10847.6|10871.8|10869.8|10850.3|10846|419
1611867600000|2021-01-28 21:00:00|10853.2|10847.2|10832.4|10826.4|10874.4|10868.4|10823.8|10817.8|0
1611871200000|2021-01-28 22:00:00|10833.3|10827.3|10835.1|10829.1|10838.3|10832.3|10830.8|10824.8|0
1611874800000|2021-01-28 23:00:00|10835.5|10829.5|10830.7|10824.7|10851.1|10845.1|10819.7|10813.7|0
1611878400000|2021-01-29 00:00:00|10830.8|10824.8|10822.2|10816.2|10842.5|10836.5|10818.4|10812.4|0
1611882000000|2021-01-29 01:00:00|10822.3|10816.3|10803.9|10797.9|10850.3|10844.3|10803.9|10797.9|0
1611885600000|2021-01-29 02:00:00|10804|10798|10811.7|10805.7|10823.9|10817.9|10792.5|10786.5|0
1611889200000|2021-01-29 03:00:00|10812.1|10806.1|10774.6|10768.6|10814.6|10808.6|10772.8|10766.8|0
1611892800000|2021-01-29 04:00:00|10774.8|10768.8|10778.2|10772.2|10786.7|10780.7|10753.1|10747.1|0
1611896400000|2021-01-29 05:00:00|10778.1|10772.1|10773.1|10767.1|10781.9|10775.9|10755.7|10749.7|0
1611900000000|2021-01-29 06:00:00|10773.2|10767.2|10791.4|10785.4|10796.2|10790.2|10739.7|10733.7|0
1611903600000|2021-01-29 07:00:00|10781.3|10779.3|10703.8|10701.8|10795.8|10793.8|10703.8|10701.8|1216
1611907200000|2021-01-29 08:00:00|10704.3|10702.3|10722.9|10720.9|10733.9|10731.9|10656.3|10654.3|9957
1611910800000|2021-01-29 09:00:00|10722.4|10720.4|10718.9|10716.9|10744.4|10742.4|10698.9|10696.9|3754
1611914400000|2021-01-29 10:00:00|10719.4|10717.4|10723.9|10721.9|10728.4|10726.4|10693.9|10691.9|3318
1611918000000|2021-01-29 11:00:00|10723.4|10721.4|10727.9|10725.9|10743.9|10741.9|10712.9|10710.9|2653
1611921600000|2021-01-29 12:00:00|10727.4|10725.4|10694.6|10692.6|10733.4|10731.4|10693.6|10691.6|2941
1611925200000|2021-01-29 13:00:00|10695.6|10693.6|10665.6|10663.6|10704.6|10702.6|10658.6|10656.6|8460
1611928800000|2021-01-29 14:00:00|10665.1|10663.1|10623.6|10621.6|10667.6|10665.6|10601.6|10599.6|8368
1611932400000|2021-01-29 15:00:00|10624.1|10622.1|10652.3|10650.3|10679.3|10677.3|10610.6|10608.6|7104
1611936000000|2021-01-29 16:00:00|10652.8|10650.8|10588.8|10586.8|10658.3|10656.3|10561.3|10559.3|13305
1611939600000|2021-01-29 17:00:00|10588.3|10586.3|10539.8|10537.8|10590.8|10588.8|10525.3|10523.3|1817
1611943200000|2021-01-29 18:00:00|10540.3|10538.3|10544.8|10542.8|10566.3|10564.3|10527.3|10525.3|512
1611946800000|2021-01-29 19:00:00|10542.8|10540.8|10566.8|10564.8|10576.8|10574.8|10542.8|10540.8|501
1611950400000|2021-01-29 20:00:00|10567.3|10565.3|10595.8|10589.8|10615.8|10613.8|10567.3|10565.3|963
1611954000000|2021-01-29 21:00:00|10596.9|10590.9|10570.1|10564.1|10624.2|10618.2|10567.6|10561.6|0
1611957600000|2021-01-29 22:00:00|10569|10563|10569|10563|10569|10563|10569|10563|0
1612134000000|2021-01-31 23:00:00|10544.8|10538.8|10536.3|10530.3|10551.2|10545.2|10482.3|10476.3|0
1612137600000|2021-02-01 00:00:00|10536.2|10530.2|10600.8|10594.8|10603.2|10597.2|10534.4|10528.4|0
1612141200000|2021-02-01 01:00:00|10600.9|10594.9|10612.1|10606.1|10627.2|10621.2|10592.4|10586.4|0
1612144800000|2021-02-01 02:00:00|10612.5|10606.5|10636.9|10630.9|10639.8|10633.8|10612|10606|0
1612148400000|2021-02-01 03:00:00|10636.8|10630.8|10665.5|10659.5|10670.5|10664.5|10631.9|10625.9|0
1612152000000|2021-02-01 04:00:00|10665.6|10659.6|10668.5|10662.5|10671.2|10665.2|10654.1|10648.1|0
1612155600000|2021-02-01 05:00:00|10668.6|10662.6|10673|10667|10675.7|10669.7|10664.5|10658.5|0
1612159200000|2021-02-01 06:00:00|10672.2|10666.2|10665.4|10659.4|10684.4|10678.4|10657.1|10651.1|0
1612162800000|2021-02-01 07:00:00|10667.3|10665.3|10672.3|10670.3|10674.3|10672.3|10630.8|10628.8|1226
1612166400000|2021-02-01 08:00:00|10676.8|10674.8|10703|10701|10708.3|10706.3|10653.8|10651.8|6497
1612170000000|2021-02-01 09:00:00|10702|10700|10673.8|10671.8|10717.3|10715.3|10665.8|10663.8|2792
1612173600000|2021-02-01 10:00:00|10671.8|10669.8|10700.3|10698.3|10706.3|10704.3|10671.8|10669.8|1678
1612177200000|2021-02-01 11:00:00|10700.8|10698.8|10719.8|10717.8|10733.8|10731.8|10700.8|10698.8|1924
1612180800000|2021-02-01 12:00:00|10720.3|10718.3|10716.4|10714.4|10732.3|10730.3|10711.8|10709.8|1062
1612184400000|2021-02-01 13:00:00|10717.4|10715.4|10748.4|10746.4|10750.9|10748.9|10715.9|10713.9|2080
1612188000000|2021-02-01 14:00:00|10748.9|10746.9|10724.4|10722.4|10750.9|10748.9|10708.9|10706.9|3581
1612191600000|2021-02-01 15:00:00|10722.9|10720.9|10737.3|10735.3|10750.3|10748.3|10713.4|10711.4|5355
1612195200000|2021-02-01 16:00:00|10736.8|10734.8|10744.3|10742.3|10764.3|10762.3|10729.3|10727.3|8196
1612198800000|2021-02-01 17:00:00|10745.3|10743.3|10760.8|10758.8|10762.3|10760.3|10744.3|10742.3|425
1612202400000|2021-02-01 18:00:00|10761.3|10759.3|10753.3|10751.3|10762.3|10760.3|10743.8|10741.8|214
1612206000000|2021-02-01 19:00:00|10753.8|10751.8|10757.3|10755.3|10763.8|10761.8|10747.8|10745.8|183
1612209600000|2021-02-01 20:00:00|10758.3|10756.3|10764|10758|10771.3|10769.3|10751.8|10749.8|339
1612213200000|2021-02-01 21:00:00|10763.6|10757.6|10765.2|10759.2|10767.6|10761.6|10748.3|10742.3|0
1612216800000|2021-02-01 22:00:00|10764.8|10758.8|10766.1|10760.1|10767.3|10761.3|10763.2|10757.2|0
1612220400000|2021-02-01 23:00:00|10766.3|10760.3|10778|10772|10785.6|10779.6|10765.6|10759.6|0
1612224000000|2021-02-02 00:00:00|10777.5|10771.5|10761.7|10755.7|10778|10772|10742.7|10736.7|0
1612227600000|2021-02-02 01:00:00|10762.1|10756.1|10787.2|10781.2|10796.2|10790.2|10762.1|10756.1|0
1612231200000|2021-02-02 02:00:00|10787.6|10781.6|10789.8|10783.8|10797.8|10791.8|10772.3|10766.3|0
1612234800000|2021-02-02 03:00:00|10789.7|10783.7|10782.8|10776.8|10789.9|10783.9|10777.4|10771.4|0
1612238400000|2021-02-02 04:00:00|10782.9|10776.9|10780.3|10774.3|10785.5|10779.5|10773.9|10767.9|0
1612242000000|2021-02-02 05:00:00|10780.4|10774.4|10792.8|10786.8|10795|10789|10777.7|10771.7|0
1612245600000|2021-02-02 06:00:00|10792.7|10786.7|10787.3|10781.3|10795.2|10789.2|10781.7|10775.7|0
1612249200000|2021-02-02 07:00:00|10786.3|10784.3|10779.3|10777.3|10790.8|10788.8|10774.3|10772.3|502
1612252800000|2021-02-02 08:00:00|10778.8|10776.8|10796.4|10794.4|10809.3|10807.3|10745.3|10743.3|5126
1612256400000|2021-02-02 09:00:00|10796.9|10794.9|10843.4|10841.4|10858.4|10856.4|10795.9|10793.9|3153
1612260000000|2021-02-02 10:00:00|10842.9|10840.9|10819.4|10817.4|10851.4|10849.4|10810.4|10808.4|2458
1612263600000|2021-02-02 11:00:00|10819.9|10817.9|10793.4|10791.4|10829.4|10827.4|10793.4|10791.4|1561
1612267200000|2021-02-02 12:00:00|10792.9|10790.9|10800.6|10798.6|10812.9|10810.9|10791.9|10789.9|1386
1612270800000|2021-02-02 13:00:00|10801.1|10799.1|10794.1|10792.1|10815.6|10813.6|10791.1|10789.1|2328
1612274400000|2021-02-02 14:00:00|10794.6|10792.6|10817.6|10815.6|10820.1|10818.1|10790.1|10788.1|3477
1612278000000|2021-02-02 15:00:00|10817.1|10815.1|10810|10808|10831|10829|10798.5|10796.5|3790
1612281600000|2021-02-02 16:00:00|10810.5|10808.5|10816.5|10814.5|10827.5|10825.5|10800.5|10798.5|5975
1612285200000|2021-02-02 17:00:00|10816|10814|10828.5|10826.5|10828.5|10826.5|10815|10813|446
1612288800000|2021-02-02 18:00:00|10829.5|10827.5|10816|10814|10829.5|10827.5|10814.5|10812.5|138
1612292400000|2021-02-02 19:00:00|10816.5|10814.5|10819|10817|10820.5|10818.5|10811|10809|126
1612296000000|2021-02-02 20:00:00|10818.5|10816.5|10821.9|10815.9|10825.5|10823.5|10810|10808|376
1612299600000|2021-02-02 21:00:00|10821.7|10815.7|10838.5|10832.5|10839.7|10833.7|10811.7|10805.7|0
1612303200000|2021-02-02 22:00:00|10837.8|10831.8|10837.9|10831.9|10841.9|10835.9|10837.7|10831.7|0
1612306800000|2021-02-02 23:00:00|10834.1|10828.1|10838.5|10832.5|10849.5|10843.5|10825|10819|0
1612310400000|2021-02-03 00:00:00|10838.6|10832.6|10845.2|10839.2|10850.9|10844.9|10825.8|10819.8|0
1612314000000|2021-02-03 01:00:00|10843.7|10837.7|10828.9|10822.9|10848.2|10842.2|10815|10809|0
1612317600000|2021-02-03 02:00:00|10829|10823|10826.6|10820.6|10832.9|10826.9|10816.1|10810.1|0
1612321200000|2021-02-03 03:00:00|10827|10821|10823.5|10817.5|10829|10823|10816.3|10810.3|0
1612324800000|2021-02-03 04:00:00|10822.7|10816.7|10828.9|10822.9|10833.7|10827.7|10821.1|10815.1|0
1612328400000|2021-02-03 05:00:00|10829|10823|10836.9|10830.9|10841.4|10835.4|10826.4|10820.4|0
1612332000000|2021-02-03 06:00:00|10837|10831|10838.9|10832.9|10841.3|10835.3|10829.3|10823.3|0
1612335600000|2021-02-03 07:00:00|10827.5|10825.5|10853.5|10851.5|10855|10853|10827.5|10825.5|867
1612339200000|2021-02-03 08:00:00|10855.5|10853.5|10862.5|10860.5|10888.5|10886.5|10849|10847|4811
1612342800000|2021-02-03 09:00:00|10861.5|10859.5|10852.5|10850.5|10863|10861|10830|10828|2405
1612346400000|2021-02-03 10:00:00|10852|10850|10859.5|10857.5|10863|10861|10835.5|10833.5|1197
1612350000000|2021-02-03 11:00:00|10859|10857|10854.5|10852.5|10861|10859|10840|10838|1286
1612353600000|2021-02-03 12:00:00|10854|10852|10821.3|10819.3|10856|10854|10818.8|10816.8|1867
1612357200000|2021-02-03 13:00:00|10821.8|10819.8|10819.3|10817.3|10832.8|10830.8|10815.3|10813.3|1919
1612360800000|2021-02-03 14:00:00|10818.8|10816.8|10789.3|10787.3|10820.3|10818.3|10781.8|10779.8|2792
1612364400000|2021-02-03 15:00:00|10792.3|10790.3|10791.7|10789.7|10793.8|10791.8|10764.7|10762.7|3885
1612368000000|2021-02-03 16:00:00|10791.2|10789.2|10775.7|10773.7|10793.2|10791.2|10769.2|10767.2|4690
1612371600000|2021-02-03 17:00:00|10776.2|10774.2|10770.7|10768.7|10778.7|10776.7|10763.2|10761.2|1114
1612375200000|2021-02-03 18:00:00|10771.2|10769.2|10788.7|10786.7|10791.2|10789.2|10769.2|10767.2|171
1612378800000|2021-02-03 19:00:00|10788.2|10786.2|10795.2|10793.2|10803.7|10801.7|10787.7|10785.7|262
1612382400000|2021-02-03 20:00:00|10795.7|10793.7|10794.4|10788.4|10806.2|10804.2|10790.7|10788.4|362
1612386000000|2021-02-03 21:00:00|10793.6|10787.6|10816.7|10810.7|10817.3|10811.3|10793.1|10787.1|0
1612389600000|2021-02-03 22:00:00|10816|10810|10818.7|10812.7|10818.7|10812.7|10814.9|10808.9|0
1612393200000|2021-02-03 23:00:00|10818.9|10812.9|10818|10812|10824|10818|10810.1|10804.1|0
1612396800000|2021-02-04 00:00:00|10818.2|10812.2|10783.2|10777.2|10818.2|10812.2|10783.2|10777.2|0
1612400400000|2021-02-04 01:00:00|10783.6|10777.6|10794.4|10788.4|10795.8|10789.8|10782.4|10776.4|0
1612404000000|2021-02-04 02:00:00|10794|10788|10803.4|10797.4|10808.1|10802.1|10793.3|10787.3|0
1612407600000|2021-02-04 03:00:00|10803.5|10797.5|10768.6|10762.6|10804.8|10798.8|10765.9|10759.9|0
1612411200000|2021-02-04 04:00:00|10768.5|10762.5|10771.2|10765.2|10776.3|10770.3|10765.8|10759.8|0
1612414800000|2021-02-04 05:00:00|10771.1|10765.1|10772|10766|10774.5|10768.5|10761.1|10755.1|0
1612418400000|2021-02-04 06:00:00|10771.9|10765.9|10789.6|10783.6|10794.3|10788.3|10764.7|10758.7|0
1612422000000|2021-02-04 07:00:00|10782.2|10780.2|10751.7|10749.7|10782.2|10780.2|10751.7|10749.7|796
1612425600000|2021-02-04 08:00:00|10746.7|10744.7|10785.1|10783.1|10809.7|10807.7|10733.7|10731.7|5019
1612429200000|2021-02-04 09:00:00|10784.1|10782.1|10795.6|10793.6|10795.6|10793.6|10772.1|10770.1|1839
1612432800000|2021-02-04 10:00:00|10796.6|10794.6|10847.1|10845.1|10848.1|10846.1|10794.1|10792.1|2356
1612436400000|2021-02-04 11:00:00|10847.6|10845.6|10850.1|10848.1|10869.1|10867.1|10841.6|10839.6|2529
1612440000000|2021-02-04 12:00:00|10850.6|10848.6|10845.5|10843.5|10855.1|10853.1|10838.1|10836.1|1391
1612443600000|2021-02-04 13:00:00|10846|10844|10815|10813|10854|10852|10814|10812|2587
1612447200000|2021-02-04 14:00:00|10816|10814|10819.5|10817.5|10821.5|10819.5|10790|10788|3654
1612450800000|2021-02-04 15:00:00|10820|10818|10856.2|10854.2|10862.2|10860.2|10814.5|10812.5|5135
1612454400000|2021-02-04 16:00:00|10855.2|10853.2|10869.2|10867.2|10872.7|10870.7|10853.2|10851.2|4335
1612458000000|2021-02-04 17:00:00|10869.7|10867.7|10871.2|10869.2|10878.7|10876.7|10868.2|10866.2|1486
1612461600000|2021-02-04 18:00:00|10871.7|10869.7|10873.7|10871.7|10877.7|10875.7|10871.7|10869.7|125
1612465200000|2021-02-04 19:00:00|10874.2|10872.2|10872.7|10870.7|10878.2|10876.2|10872.2|10870.2|104
1612468800000|2021-02-04 20:00:00|10872.2|10870.2|10891.4|10885.4|10891.4|10885.4|10863.7|10861.7|246
1612472400000|2021-02-04 21:00:00|10889|10883|10892.8|10886.8|10900|10894|10885.8|10879.8|4
1612476000000|2021-02-04 22:00:00|10893.1|10887.1|10880|10874|10894|10888|10879.1|10873.1|0
1612479600000|2021-02-04 23:00:00|10879.5|10873.5|10882.5|10876.5|10885.9|10879.9|10875.2|10869.2|0
1612483200000|2021-02-05 00:00:00|10882.4|10876.4|10878|10872|10887.7|10881.7|10873.1|10867.1|0
1612486800000|2021-02-05 01:00:00|10877.9|10871.9|10891.1|10885.1|10891.1|10885.1|10871.7|10865.7|0
1612490400000|2021-02-05 02:00:00|10891.2|10885.2|10896.2|10890.2|10902.4|10896.4|10891.2|10885.2|0
1612494000000|2021-02-05 03:00:00|10896.3|10890.3|10894.4|10888.4|10898.9|10892.9|10890.8|10884.8|0
1612497600000|2021-02-05 04:00:00|10893.6|10887.6|10897.1|10891.1|10899.6|10893.6|10892.1|10886.1|0
1612501200000|2021-02-05 05:00:00|10897.2|10891.2|10902.8|10896.8|10905.8|10899.8|10892.4|10886.4|0
1612504800000|2021-02-05 06:00:00|10902.7|10896.7|10903.1|10897.1|10912.4|10906.4|10900.4|10894.4|0
1612508400000|2021-02-05 07:00:00|10894.2|10892.2|10879.7|10877.7|10894.2|10892.2|10871.2|10869.2|598
1612512000000|2021-02-05 08:00:00|10880.2|10878.2|10833.6|10831.6|10880.2|10878.2|10827.6|10825.6|3745
1612515600000|2021-02-05 09:00:00|10833.1|10831.1|10836.6|10834.6|10846.6|10844.6|10822.1|10820.1|1934
1612519200000|2021-02-05 10:00:00|10836.1|10834.1|10825.6|10823.6|10837.6|10835.6|10823.6|10821.6|1525
1612522800000|2021-02-05 11:00:00|10826.1|10824.1|10809.6|10807.6|10837.1|10835.1|10803.1|10801.1|1273
1612526400000|2021-02-05 12:00:00|10809.1|10807.1|10813.6|10811.6|10818.6|10816.6|10805.6|10803.6|1008
1612530000000|2021-02-05 13:00:00|10813.1|10811.1|10790.6|10788.6|10816.6|10814.6|10789.6|10787.6|2194
1612533600000|2021-02-05 14:00:00|10790.1|10788.1|10781.1|10779.1|10796.6|10794.6|10773.1|10771.1|3468
1612537200000|2021-02-05 15:00:00|10780.6|10778.6|10773.5|10771.5|10783.6|10781.6|10755.5|10753.5|3441
1612540800000|2021-02-05 16:00:00|10773|10771|10747|10745|10778|10776|10746.5|10744.5|4285
1612544400000|2021-02-05 17:00:00|10746.5|10744.5|10770|10768|10771.5|10769.5|10744|10742|418
1612548000000|2021-02-05 18:00:00|10770.5|10768.5|10760.5|10758.5|10771|10769|10760.5|10758.5|215
1612551600000|2021-02-05 19:00:00|10760|10758|10764.5|10762.5|10767|10765|10759|10757|117
1612555200000|2021-02-05 20:00:00|10765|10763|10768.9|10762.9|10770|10768|10751|10749|259
1612558800000|2021-02-05 21:00:00|10768.5|10762.5|10777|10771|10778.9|10772.9|10765.5|10759.5|0
1612738800000|2021-02-07 23:00:00|10797.3|10791.3|10789.5|10783.5|10799.7|10793.7|10783.9|10777.9|0
1612742400000|2021-02-08 00:00:00|10789.4|10783.4|10812.1|10806.1|10822.7|10816.7|10780.7|10774.7|0
1612746000000|2021-02-08 01:00:00|10811.7|10805.7|10826.7|10820.7|10827.6|10821.6|10807.3|10801.3|0
1612749600000|2021-02-08 02:00:00|10826.6|10820.6|10831.9|10825.9|10831.9|10825.9|10820.8|10814.8|0
1612753200000|2021-02-08 03:00:00|10831.5|10825.5|10823|10817|10832.1|10826.1|10820.1|10814.1|0
1612756800000|2021-02-08 04:00:00|10822.7|10816.7|10813|10807|10822.7|10816.7|10810.6|10804.6|0
1612760400000|2021-02-08 05:00:00|10813.4|10807.4|10814.2|10808.2|10817.6|10811.6|10805|10799|0
1612764000000|2021-02-08 06:00:00|10814.3|10808.3|10815.7|10809.7|10823.4|10817.4|10811.9|10805.9|0
1612767600000|2021-02-08 07:00:00|10812|10810|10793|10791|10812.5|10810.5|10781|10779|643
1612771200000|2021-02-08 08:00:00|10794|10792|10813.7|10811.7|10815.2|10813.2|10787.2|10785.2|4012
1612774800000|2021-02-08 09:00:00|10813.2|10811.2|10809.2|10807.2|10818.2|10816.2|10799.2|10797.2|1848
1612778400000|2021-02-08 10:00:00|10809.7|10807.7|10795.2|10793.2|10814.7|10812.7|10794.2|10792.2|1304
1612782000000|2021-02-08 11:00:00|10795.7|10793.7|10815.7|10813.7|10816.2|10814.2|10794.2|10792.2|1604
1612785600000|2021-02-08 12:00:00|10816.2|10814.2|10832.9|10830.9|10834.4|10832.4|10812.2|10810.2|1015
1612789200000|2021-02-08 13:00:00|10833.4|10831.4|10841.4|10839.4|10846.4|10844.4|10829.9|10827.9|1682
1612792800000|2021-02-08 14:00:00|10840.9|10838.9|10818.4|10816.4|10840.9|10838.9|10814.9|10812.9|2051
1612796400000|2021-02-08 15:00:00|10818.9|10816.9|10797.1|10795.1|10820.4|10818.4|10781.1|10779.1|3265
1612800000000|2021-02-08 16:00:00|10796.6|10794.6|10762.1|10760.1|10803.1|10801.1|10755.1|10753.1|5496
1612803600000|2021-02-08 17:00:00|10762.6|10760.6|10757.6|10755.6|10773.1|10771.1|10757.1|10755.1|1435
1612807200000|2021-02-08 18:00:00|10758.6|10756.6|10762.6|10760.6|10769.1|10767.1|10757.1|10755.1|314
1612810800000|2021-02-08 19:00:00|10763.1|10761.1|10771.6|10769.6|10773.6|10771.6|10762.6|10760.6|107
1612814400000|2021-02-08 20:00:00|10771.1|10769.1|10782.1|10776.1|10782.2|10776.2|10762.1|10760.1|357
1612818000000|2021-02-08 21:00:00|10782|10776|10782.6|10776.6|10783.6|10777.6|10775.3|10769.3|0
1612821600000|2021-02-08 22:00:00|10782.5|10776.5|10775.7|10769.7|10782.7|10776.7|10768.7|10762.7|0
1612825200000|2021-02-08 23:00:00|10776.2|10770.2|10777.1|10771.1|10781.6|10775.6|10769.8|10763.8|0
1612828800000|2021-02-09 00:00:00|10777|10771|10778.2|10772.2|10785.4|10779.4|10759.3|10753.3|0
1612832400000|2021-02-09 01:00:00|10778.1|10772.1|10776.3|10770.3|10781|10775|10763.7|10757.7|0
1612836000000|2021-02-09 02:00:00|10776.4|10770.4|10770.5|10764.5|10777.5|10771.5|10769.2|10763.2|0
1612839600000|2021-02-09 03:00:00|10770.6|10764.6|10769|10763|10774.1|10768.1|10764.3|10758.3|0
1612843200000|2021-02-09 04:00:00|10774.5|10768.5|10766.8|10760.8|10775.1|10769.1|10764.4|10758.4|0
1612846800000|2021-02-09 05:00:00|10766.7|10760.7|10773|10767|10778.4|10772.4|10764.4|10758.4|0
1612850400000|2021-02-09 06:00:00|10772.6|10766.6|10760|10754|10774.3|10768.3|10759.9|10753.9|0
1612854000000|2021-02-09 07:00:00|10765.6|10763.6|10762.6|10760.6|10766.6|10764.6|10742.1|10740.1|662
1612857600000|2021-02-09 08:00:00|10762.1|10760.1|10775.1|10773.1|10780.1|10778.1|10749.6|10747.6|3551
1612861200000|2021-02-09 09:00:00|10774.1|10772.1|10748.2|10746.2|10783.7|10781.7|10747.2|10745.2|2675
1612864800000|2021-02-09 10:00:00|10747.2|10745.2|10743.7|10741.7|10759.2|10757.2|10740.2|10738.2|1628
1612868400000|2021-02-09 11:00:00|10743.2|10741.2|10757.7|10755.7|10763.2|10761.2|10734.7|10732.7|1014
1612872000000|2021-02-09 12:00:00|10757.2|10755.2|10770.7|10768.7|10770.7|10768.7|10755.2|10753.2|1028
1612875600000|2021-02-09 13:00:00|10770.2|10768.2|10799.7|10797.7|10805.7|10803.7|10766.7|10764.7|2340
1612879200000|2021-02-09 14:00:00|10799.2|10797.2|10795.7|10793.7|10800.2|10798.2|10779.7|10777.7|2115
1612882800000|2021-02-09 15:00:00|10796.7|10794.7|10799.5|10797.5|10818|10816|10793.7|10791.7|2488
1612886400000|2021-02-09 16:00:00|10800|10798|10814|10812|10820.5|10818.5|10792.5|10790.5|3999
1612890000000|2021-02-09 17:00:00|10813.5|10811.5|10827.5|10825.5|10829|10827|10813|10811|244
1612893600000|2021-02-09 18:00:00|10828|10826|10824|10822|10831.5|10829.5|10821.5|10819.5|238
1612897200000|2021-02-09 19:00:00|10824.5|10822.5|10832.5|10830.5|10835|10833|10823.5|10821.5|77
1612900800000|2021-02-09 20:00:00|10833|10831|10833.6|10827.6|10836.5|10834.5|10823|10821|251
1612904400000|2021-02-09 21:00:00|10833.8|10827.8|10841.3|10835.3|10845.4|10839.4|10833.8|10827.8|0
1612908000000|2021-02-09 22:00:00|10841.2|10835.2|10841.7|10835.7|10842.1|10836.1|10840.1|10834.1|0
1612911600000|2021-02-09 23:00:00|10842.2|10836.2|10836.5|10830.5|10843.7|10837.7|10835.7|10829.7|0
1612915200000|2021-02-10 00:00:00|10836.7|10830.7|10839.6|10833.6|10841.7|10835.7|10825.8|10819.8|0
1612918800000|2021-02-10 01:00:00|10840.4|10834.4|10854.8|10848.8|10854.9|10848.9|10835.2|10829.2|0
1612922400000|2021-02-10 02:00:00|10854.9|10848.9|10854.7|10848.7|10859.5|10853.5|10852.2|10846.2|0
1612926000000|2021-02-10 03:00:00|10854.8|10848.8|10852.6|10846.6|10857.6|10851.6|10850.3|10844.3|0
1612929600000|2021-02-10 04:00:00|10852.7|10846.7|10849.1|10843.1|10852.7|10846.7|10845.6|10839.6|0
1612933200000|2021-02-10 05:00:00|10849.5|10843.5|10850.3|10844.3|10852.7|10846.7|10848|10842|0
1612936800000|2021-02-10 06:00:00|10850.7|10844.7|10845.2|10839.2|10853.1|10847.1|10840.7|10834.7|0
1612940400000|2021-02-10 07:00:00|10850|10848|10826|10824|10853|10851|10826|10824|513
1612944000000|2021-02-10 08:00:00|10826.5|10824.5|10848.5|10846.5|10852.5|10850.5|10807.5|10805.5|4793
1612947600000|2021-02-10 09:00:00|10849|10847|10856.5|10854.5|10862|10860|10839.5|10837.5|1716
1612951200000|2021-02-10 10:00:00|10856|10854|10862|10860|10863|10861|10836.5|10834.5|1302
1612954800000|2021-02-10 11:00:00|10862.5|10860.5|10877|10875|10885|10883|10860.5|10858.5|2039
1612958400000|2021-02-10 12:00:00|10876.5|10874.5|10881.2|10879.2|10881.7|10879.7|10867|10865|1357
1612962000000|2021-02-10 13:00:00|10881.7|10879.7|10886.7|10884.7|10902.7|10900.7|10877.2|10875.2|1788
1612965600000|2021-02-10 14:00:00|10886.2|10884.2|10886.2|10884.2|10888.7|10886.7|10874.2|10872.2|2174
1612969200000|2021-02-10 15:00:00|10887.7|10885.7|10831.2|10829.2|10895.7|10893.7|10771.2|10769.2|7372
1612972800000|2021-02-10 16:00:00|10830.7|10828.7|10818.2|10816.2|10842.2|10840.2|10807.2|10805.2|6819
1612976400000|2021-02-10 17:00:00|10818.7|10816.7|10813.2|10811.2|10819.2|10817.2|10802.7|10800.7|307
1612980000000|2021-02-10 18:00:00|10812.7|10810.7|10814.7|10812.7|10825.2|10823.2|10811.7|10809.7|127
1612983600000|2021-02-10 19:00:00|10814.2|10812.2|10829.7|10827.7|10834.2|10832.2|10812.2|10810.2|182
1612987200000|2021-02-10 20:00:00|10830.2|10828.2|10820.6|10814.6|10834.7|10832.7|10806.7|10804.7|254
1612990800000|2021-02-10 21:00:00|10820.5|10814.5|10829.9|10823.9|10833.5|10827.5|10820.5|10814.5|1
1612994400000|2021-02-10 22:00:00|10829.3|10823.3|10829.7|10823.7|10830.6|10824.6|10828.8|10822.8|0
1612998000000|2021-02-10 23:00:00|10829.5|10823.5|10825.9|10819.9|10831.2|10825.2|10822.1|10816.1|0
1613001600000|2021-02-11 00:00:00|10825.8|10819.8|10807.8|10801.8|10826.6|10820.6|10806|10800|0
1613005200000|2021-02-11 01:00:00|10807.4|10801.4|10811.3|10805.3|10817.4|10811.4|10806.5|10800.5|0
1613008800000|2021-02-11 02:00:00|10811.2|10805.2|10824.6|10818.6|10827.1|10821.1|10809|10803|0
1613012400000|2021-02-11 03:00:00|10824.7|10818.7|10826.8|10820.8|10827.2|10821.2|10820.8|10814.8|0
1613016000000|2021-02-11 04:00:00|10826.7|10820.7|10825|10819|10832|10826|10824.1|10818.1|0
1613019600000|2021-02-11 05:00:00|10825.1|10819.1|10824.6|10818.6|10827.5|10821.5|10819.9|10813.9|0
1613023200000|2021-02-11 06:00:00|10824.7|10818.7|10834.3|10828.3|10836.7|10830.7|10824.7|10818.7|0
1613026800000|2021-02-11 07:00:00|10831.7|10829.7|10827.2|10825.2|10838.2|10836.2|10820.7|10818.7|403
1613030400000|2021-02-11 08:00:00|10826.7|10824.7|10832.4|10830.4|10852.2|10850.2|10812.7|10810.7|4064
1613034000000|2021-02-11 09:00:00|10831.9|10829.9|10869.9|10867.9|10870.4|10868.4|10816.4|10814.4|1768
1613037600000|2021-02-11 10:00:00|10870.4|10868.4|10871.9|10869.9|10880.9|10878.9|10858.9|10856.9|1236
1613041200000|2021-02-11 11:00:00|10871.4|10869.4|10866.9|10864.9|10872.4|10870.4|10860.4|10858.4|667
1613044800000|2021-02-11 12:00:00|10866.4|10864.4|10875.1|10873.1|10875.6|10873.6|10853.9|10851.9|754
1613048400000|2021-02-11 13:00:00|10875.6|10873.6|10858.1|10856.1|10881.6|10879.6|10856.6|10854.6|1304
1613052000000|2021-02-11 14:00:00|10857.6|10855.6|10843.6|10841.6|10865.6|10863.6|10841.6|10839.6|2876
1613055600000|2021-02-11 15:00:00|10843.1|10841.1|10856.9|10854.9|10866.4|10864.4|10837.4|10835.4|1631
1613059200000|2021-02-11 16:00:00|10857.4|10855.4|10866.4|10864.4|10868.4|10866.4|10839.4|10837.4|4702
1613062800000|2021-02-11 17:00:00|10865.9|10863.9|10851.9|10849.9|10867.9|10865.9|10838.9|10836.9|643
1613066400000|2021-02-11 18:00:00|10852.4|10850.4|10860.4|10858.4|10865.4|10863.4|10849.4|10847.4|222
1613070000000|2021-02-11 19:00:00|10860.9|10858.9|10865.4|10863.4|10867.4|10865.4|10852.4|10850.4|144
1613073600000|2021-02-11 20:00:00|10864.9|10862.9|10877.7|10871.7|10878.8|10874.4|10864.4|10862.4|262
1613077200000|2021-02-11 21:00:00|10872.6|10866.6|10862.9|10856.9|10873.6|10867.6|10861|10855|0
1613080800000|2021-02-11 22:00:00|10863.3|10857.3|10861.1|10855.1|10864.7|10858.7|10859.6|10853.6|0
1613084400000|2021-02-11 23:00:00|10861.2|10855.2|10873.5|10867.5|10873.5|10867.5|10857|10851|0
1613088000000|2021-02-12 00:00:00|10873.7|10867.7|10866.6|10860.6|10884.5|10878.5|10864.1|10858.1|0
1613091600000|2021-02-12 01:00:00|10866.7|10860.7|10868.7|10862.7|10869|10863|10863.6|10857.6|0
1613095200000|2021-02-12 02:00:00|10868.8|10862.8|10856.4|10850.4|10871.1|10865.1|10856.1|10850.1|0
1613098800000|2021-02-12 03:00:00|10856.5|10850.5|10861.5|10855.5|10864|10858|10854|10848|0
1613102400000|2021-02-12 04:00:00|10861.6|10855.6|10861.1|10855.1|10866.4|10860.4|10858.7|10852.7|0
1613106000000|2021-02-12 05:00:00|10861|10855|10868.8|10862.8|10871.1|10865.1|10859.8|10853.8|0
1613109600000|2021-02-12 06:00:00|10868.4|10862.4|10859.1|10853.1|10868.8|10862.8|10856.6|10850.6|0
1613113200000|2021-02-12 07:00:00|10859.4|10857.4|10847.9|10845.9|10860.9|10858.9|10844.9|10842.9|588
1613116800000|2021-02-12 08:00:00|10849.4|10847.4|10837.3|10835.3|10870.9|10868.9|10816.3|10814.3|5642
1613120400000|2021-02-12 09:00:00|10837.8|10835.8|10854.3|10852.3|10863.8|10861.8|10836.8|10834.8|2258
1613124000000|2021-02-12 10:00:00|10853.8|10851.8|10855.8|10853.8|10858.3|10856.3|10837.8|10835.8|1658
1613127600000|2021-02-12 11:00:00|10856.3|10854.3|10851.8|10849.8|10862.8|10860.8|10838.8|10836.8|1284
1613131200000|2021-02-12 12:00:00|10851.3|10849.3|10848.9|10846.9|10858.3|10856.3|10842.8|10840.8|1118
1613134800000|2021-02-12 13:00:00|10849.4|10847.4|10874.4|10872.4|10878.4|10876.4|10848.9|10846.9|1615
1613138400000|2021-02-12 14:00:00|10873.9|10871.9|10887.9|10885.9|10891.4|10889.4|10857.9|10855.9|2403
1613142000000|2021-02-12 15:00:00|10887.4|10885.4|10890|10888|10893|10891|10869.5|10867.5|2986
1613145600000|2021-02-12 16:00:00|10889.5|10887.5|10886|10884|10893|10891|10880|10878|3997
1613149200000|2021-02-12 17:00:00|10885.5|10883.5|10884.5|10882.5|10890.5|10888.5|10880|10878|247
1613152800000|2021-02-12 18:00:00|10884|10882|10881|10879|10886|10884|10871.5|10869.5|148
1613156400000|2021-02-12 19:00:00|10880.5|10878.5|10889.5|10887.5|10890.5|10888.5|10875.5|10873.5|95
1613160000000|2021-02-12 20:00:00|10890|10888|10900.6|10894.6|10901.3|10897|10886.5|10884.5|296
1613163600000|2021-02-12 21:00:00|10901.5|10895.5|10908|10902|10914.2|10908.2|10900.2|10894.2|0
1613167200000|2021-02-12 22:00:00|10907.2|10901.2|10907.2|10901.2|10907.2|10901.2|10907.2|10901.2|0
1613343600000|2021-02-14 23:00:00|10914.3|10908.3|10908.2|10902.2|10915.9|10909.9|10906.6|10900.6|0
1613347200000|2021-02-15 00:00:00|10908.4|10902.4|10918.1|10912.1|10943.2|10937.2|10907.1|10901.1|0
1613350800000|2021-02-15 01:00:00|10918.9|10912.9|10922|10916|10927.6|10921.6|10915.9|10909.9|0
1613354400000|2021-02-15 02:00:00|10921.6|10915.6|10923.2|10917.2|10930.4|10924.4|10920.8|10914.8|0
1613358000000|2021-02-15 03:00:00|10923.3|10917.3|10930.6|10924.6|10930.7|10924.7|10918.5|10912.5|0
1613361600000|2021-02-15 04:00:00|10930.7|10924.7|10928.4|10922.4|10935.6|10929.6|10926|10920|0
1613365200000|2021-02-15 05:00:00|10928.3|10922.3|10930.7|10924.7|10933.1|10927.1|10926|10920|0
1613368800000|2021-02-15 06:00:00|10931.1|10925.1|10937.9|10931.9|10944.4|10938.4|10930.7|10924.7|0
1613372400000|2021-02-15 07:00:00|10921.5|10919.5|10909|10907|10921.5|10919.5|10902|10900|628
1613376000000|2021-02-15 08:00:00|10910.5|10908.5|10919.1|10917.1|10919.6|10917.6|10885|10883|4318
1613379600000|2021-02-15 09:00:00|10918.6|10916.6|10897.1|10895.1|10922.1|10920.1|10891.1|10889.1|2358
1613383200000|2021-02-15 10:00:00|10897.6|10895.6|10907.1|10905.1|10920.1|10918.1|10888.1|10886.1|1507
1613386800000|2021-02-15 11:00:00|10907.6|10905.6|10922.1|10920.1|10923.1|10921.1|10904.1|10902.1|1032
1613390400000|2021-02-15 12:00:00|10921.6|10919.6|10920.1|10918.1|10928.6|10926.6|10907.1|10905.1|918
1613394000000|2021-02-15 13:00:00|10919.6|10917.6|10931.1|10929.1|10935.6|10933.6|10919.1|10917.1|1073
1613397600000|2021-02-15 14:00:00|10930.6|10928.6|10936.1|10934.1|10942.1|10940.1|10925.6|10923.6|2627
1613401200000|2021-02-15 15:00:00|10935.6|10933.6|10943.1|10941.1|10945.1|10943.1|10930.6|10928.6|1390
1613404800000|2021-02-15 16:00:00|10942.1|10940.1|10948.1|10946.1|10948.6|10946.6|10934.6|10932.6|3892
1613408400000|2021-02-15 17:00:00|10947.6|10945.6|10951.6|10949.6|10952.1|10950.1|10943.6|10941.6|1210
1613412000000|2021-02-15 18:00:00|10952.1|10950.1|10947.1|10945.1|10952.6|10950.6|10945.6|10943.6|31
1613415600000|2021-02-15 19:00:00|10947.6|10945.6|10947.1|10945.1|10949.1|10947.1|10947.1|10945.1|9
1613419200000|2021-02-15 20:00:00|10946.6|10944.6|10945.6|10939.6|10952.1|10950.1|10942.1|10939.6|32
1613422800000|2021-02-15 21:00:00|10945.7|10939.7|10945.7|10939.7|10945.7|10939.7|10945.7|10939.7|0
1613430000000|2021-02-15 23:00:00|10945.9|10939.9|10940.8|10934.8|10950.4|10944.4|10940.8|10934.8|0
1613433600000|2021-02-16 00:00:00|10940.9|10934.9|10948.4|10942.4|10960.5|10954.5|10940.8|10934.8|0
1613437200000|2021-02-16 01:00:00|10948.3|10942.3|10955.5|10949.5|10965.1|10959.1|10948.3|10942.3|0
1613440800000|2021-02-16 02:00:00|10955.6|10949.6|10960|10954|10962.7|10956.7|10950.9|10944.9|0
1613444400000|2021-02-16 03:00:00|10958.9|10952.9|10965.1|10959.1|10967.3|10961.3|10953|10947|0
1613448000000|2021-02-16 04:00:00|10964.6|10958.6|10966.8|10960.8|10967.1|10961.1|10962.1|10956.1|0
1613451600000|2021-02-16 05:00:00|10966.7|10960.7|10948.7|10942.7|10969|10963|10936.9|10930.9|0
1613455200000|2021-02-16 06:00:00|10948.6|10942.6|10957.7|10951.7|10962.5|10956.5|10947.5|10941.5|0
1613458800000|2021-02-16 07:00:00|10945.1|10943.1|10937.1|10935.1|10947.6|10945.6|10929.6|10927.6|493
1613462400000|2021-02-16 08:00:00|10939.6|10937.6|10917.3|10915.3|10947.1|10945.1|10906.1|10904.1|3744
1613466000000|2021-02-16 09:00:00|10916.8|10914.8|10927.3|10925.3|10930.3|10928.3|10900.8|10898.8|2238
1613469600000|2021-02-16 10:00:00|10927.8|10925.8|10920.3|10918.3|10943.8|10941.8|10918.8|10916.8|2136
1613473200000|2021-02-16 11:00:00|10919.8|10917.8|10929.8|10927.8|10930.8|10928.8|10899.3|10897.3|2167
1613476800000|2021-02-16 12:00:00|10929.3|10927.3|10926.2|10924.2|10930.3|10928.3|10915.3|10913.3|977
1613480400000|2021-02-16 13:00:00|10926.7|10924.7|10941.7|10939.7|10947.2|10945.2|10923.7|10921.7|2018
1613484000000|2021-02-16 14:00:00|10941.2|10939.2|10932.7|10930.7|10956.7|10954.7|10932.2|10930.2|3266
1613487600000|2021-02-16 15:00:00|10934.2|10932.2|10932|10930|10947.5|10945.5|10922|10920|2819
1613491200000|2021-02-16 16:00:00|10931.5|10929.5|10901|10899|10934.5|10932.5|10897.5|10895.5|6593
1613494800000|2021-02-16 17:00:00|10900.5|10898.5|10904|10902|10912.5|10910.5|10890.5|10888.5|546
1613498400000|2021-02-16 18:00:00|10904.5|10902.5|10900|10898|10910|10908|10898.5|10896.5|87
1613502000000|2021-02-16 19:00:00|10900.5|10898.5|10908|10906|10914|10912|10900|10898|133
1613505600000|2021-02-16 20:00:00|10907.5|10905.5|10903.5|10897.5|10912|10910|10903|10897.3|111
1613509200000|2021-02-16 21:00:00|10903.7|10897.7|10908.7|10902.7|10910.3|10904.3|10897.7|10891.7|0
1613512800000|2021-02-16 22:00:00|10908|10902|10907.6|10901.6|10908.7|10902.7|10906.1|10900.1|0
1613516400000|2021-02-16 23:00:00|10907.5|10901.5|10890.7|10884.7|10912.5|10906.5|10887.9|10881.9|0
1613520000000|2021-02-17 00:00:00|10890.8|10884.8|10879.7|10873.7|10893.9|10887.9|10874.8|10868.8|0
1613523600000|2021-02-17 01:00:00|10879.9|10873.9|10883.1|10877.1|10885.4|10879.4|10870.2|10864.2|0
1613527200000|2021-02-17 02:00:00|10883.9|10877.9|10897.9|10891.9|10898.1|10892.1|10878.2|10872.2|0
1613530800000|2021-02-17 03:00:00|10897.2|10891.2|10903.2|10897.2|10903.4|10897.4|10895.5|10889.5|0
1613534400000|2021-02-17 04:00:00|10902.8|10896.8|10902.8|10896.8|10905.3|10899.3|10898.3|10892.3|0
1613538000000|2021-02-17 05:00:00|10902.9|10896.9|10905.4|10899.4|10913|10907|10901.8|10895.8|0
1613541600000|2021-02-17 06:00:00|10905.5|10899.5|10910|10904|10913.6|10907.6|10898.4|10892.4|0
1613545200000|2021-02-17 07:00:00|10917|10915|10873|10871|10923|10921|10873|10871|660
1613548800000|2021-02-17 08:00:00|10872.5|10870.5|10838.4|10836.4|10880|10878|10810|10808|7205
1613552400000|2021-02-17 09:00:00|10839.9|10837.9|10815.4|10813.4|10840.4|10838.4|10799.4|10797.4|3031
1613556000000|2021-02-17 10:00:00|10814.9|10812.9|10827.9|10825.9|10842.9|10840.9|10809.9|10807.9|2049
1613559600000|2021-02-17 11:00:00|10827.4|10825.4|10836.9|10834.9|10836.9|10834.9|10821.9|10819.9|1257
1613563200000|2021-02-17 12:00:00|10836.4|10834.4|10843.4|10841.4|10845.4|10843.4|10834.9|10832.9|856
1613566800000|2021-02-17 13:00:00|10832.5|10830.5|10839.5|10837.5|10850|10848|10828.5|10826.5|1874
1613570400000|2021-02-17 14:00:00|10840|10838|10834.5|10832.5|10852|10850|10815|10813|5104
1613574000000|2021-02-17 15:00:00|10835|10833|10820.9|10818.9|10847|10845|10813.4|10811.4|4214
1613577600000|2021-02-17 16:00:00|10820.4|10818.4|10814.9|10812.9|10826.4|10824.4|10783.4|10781.4|12409
1613581200000|2021-02-17 17:00:00|10815.4|10813.4|10813.9|10811.9|10818.9|10816.9|10804.9|10802.9|388
1613584800000|2021-02-17 18:00:00|10814.9|10812.9|10822.4|10820.4|10825.4|10823.4|10813.9|10811.9|107
1613588400000|2021-02-17 19:00:00|10822.9|10820.9|10832.9|10830.9|10833.9|10831.9|10821.9|10819.9|195
1613592000000|2021-02-17 20:00:00|10832.4|10830.4|10843|10837|10845.4|10843.4|10831.4|10829.4|269
1613595600000|2021-02-17 21:00:00|10840.9|10834.9|10840.9|10834.9|10842.2|10836.2|10836.8|10830.8|4
1613599200000|2021-02-17 22:00:00|10840.6|10834.6|10842.8|10836.8|10843.2|10837.2|10840.4|10834.4|0
1613602800000|2021-02-17 23:00:00|10843.2|10837.2|10848.4|10842.4|10848.9|10842.9|10834.2|10828.2|0
1613606400000|2021-02-18 00:00:00|10848.5|10842.5|10856|10850|10860.8|10854.8|10844.2|10838.2|0
1613610000000|2021-02-18 01:00:00|10855.9|10849.9|10842.8|10836.8|10857.8|10851.8|10831|10825|0
1613613600000|2021-02-18 02:00:00|10842.7|10836.7|10855|10849|10855.3|10849.3|10835.4|10829.4|0
1613617200000|2021-02-18 03:00:00|10855.1|10849.1|10834.1|10828.1|10857.4|10851.4|10826.8|10820.8|0
1613620800000|2021-02-18 04:00:00|10834.4|10828.4|10822.6|10816.6|10834.8|10828.8|10815|10809|0
1613624400000|2021-02-18 05:00:00|10822.7|10816.7|10825.1|10819.1|10839.3|10833.3|10820.1|10814.1|0
1613628000000|2021-02-18 06:00:00|10825|10819|10820.4|10814.4|10834.9|10828.9|10820.3|10814.3|0
1613631600000|2021-02-18 07:00:00|10819.5|10813.5|10802.9|10800.9|10824.4|10822.4|10792.4|10790.4|837
1613635200000|2021-02-18 08:00:00|10803.4|10801.4|10823.1|10821.1|10831.9|10829.9|10776.4|10774.4|4206
1613638800000|2021-02-18 09:00:00|10822.6|10820.6|10826.6|10824.6|10832.6|10830.6|10801.6|10799.6|2148
1613642400000|2021-02-18 10:00:00|10826.1|10824.1|10810.1|10808.1|10836.6|10834.6|10807.6|10805.6|1725
1613646000000|2021-02-18 11:00:00|10809.6|10807.6|10810.6|10808.6|10811.1|10809.1|10788.6|10786.6|4179
1613649600000|2021-02-18 12:00:00|10811.6|10809.6|10805.3|10803.3|10819.6|10817.6|10799.6|10797.6|1269
1613653200000|2021-02-18 13:00:00|10804.8|10802.8|10762.3|10760.3|10809.8|10807.8|10757.8|10755.8|3119
1613656800000|2021-02-18 14:00:00|10761.8|10759.8|10756.8|10754.8|10766.8|10764.8|10747.8|10745.8|4546
1613660400000|2021-02-18 15:00:00|10758.3|10756.3|10721.1|10719.1|10758.8|10756.8|10715.1|10713.1|4991
1613664000000|2021-02-18 16:00:00|10721.6|10719.6|10729.6|10727.6|10745.1|10743.1|10717.1|10715.1|6876
1613667600000|2021-02-18 17:00:00|10728.6|10726.6|10738.6|10736.6|10740.6|10738.6|10721.1|10719.1|1859
1613671200000|2021-02-18 18:00:00|10738.1|10736.1|10746.1|10744.1|10750.6|10748.6|10734.1|10732.1|179
1613674800000|2021-02-18 19:00:00|10746.6|10744.6|10755.6|10753.6|10758.1|10756.1|10745.6|10743.6|160
1613678400000|2021-02-18 20:00:00|10755.1|10753.1|10760.7|10754.7|10764.6|10762.6|10751.1|10748.4|319
1613682000000|2021-02-18 21:00:00|10761.8|10755.8|10761.9|10755.9|10768.3|10762.3|10758|10752|0
1613685600000|2021-02-18 22:00:00|10760.6|10754.6|10761.1|10755.1|10762.7|10756.7|10760.6|10754.6|0
1613689200000|2021-02-18 23:00:00|10761|10755|10749|10743|10766.6|10760.6|10744.7|10738.7|0
1613692800000|2021-02-19 00:00:00|10748.5|10742.5|10757.2|10751.2|10759.5|10753.5|10743.2|10737.2|0
1613696400000|2021-02-19 01:00:00|10757.6|10751.6|10738.6|10732.6|10767|10761|10721.9|10715.9|0
1613700000000|2021-02-19 02:00:00|10739|10733|10716.4|10710.4|10739.8|10733.8|10710.1|10704.1|0
1613703600000|2021-02-19 03:00:00|10716.5|10710.5|10724.9|10718.9|10736.7|10730.7|10715.2|10709.2|0
1613707200000|2021-02-19 04:00:00|10725|10719|10734.3|10728.3|10740.1|10734.1|10724.7|10718.7|0
1613710800000|2021-02-19 05:00:00|10734.6|10728.6|10755.2|10749.2|10757.6|10751.6|10734.6|10728.6|0
1613714400000|2021-02-19 06:00:00|10755.3|10749.3|10761.9|10755.9|10767.4|10761.4|10750.6|10744.6|0
1613718000000|2021-02-19 07:00:00|10754.1|10752.1|10732.6|10730.6|10754.6|10752.6|10720.1|10718.1|1457
1613721600000|2021-02-19 08:00:00|10733.6|10731.6|10749.2|10747.2|10760.6|10758.6|10725.7|10723.7|6802
1613725200000|2021-02-19 09:00:00|10749.7|10747.7|10727.2|10725.2|10758.2|10756.2|10724.7|10722.7|2073
1613728800000|2021-02-19 10:00:00|10726.7|10724.7|10734.2|10732.2|10745.2|10743.2|10720.7|10718.7|2261
1613732400000|2021-02-19 11:00:00|10734.7|10732.7|10710.2|10708.2|10736.2|10734.2|10706.7|10704.7|1364
1613736000000|2021-02-19 12:00:00|10710.7|10708.7|10748.8|10746.8|10753.3|10751.3|10710.7|10708.7|1092
1613739600000|2021-02-19 13:00:00|10749.3|10747.3|10770.3|10768.3|10775.8|10773.8|10736.8|10734.8|2162
1613743200000|2021-02-19 14:00:00|10769.8|10767.8|10726.8|10724.8|10771.3|10769.3|10726.3|10724.3|3121
1613746800000|2021-02-19 15:00:00|10727.3|10725.3|10718.4|10716.4|10731.9|10729.9|10710.9|10708.9|3761
1613750400000|2021-02-19 16:00:00|10718.9|10716.9|10700.4|10698.4|10733.4|10731.4|10697.9|10695.9|6768
1613754000000|2021-02-19 17:00:00|10699.4|10697.4|10695.9|10693.9|10705.9|10703.9|10690.9|10688.9|2577
1613757600000|2021-02-19 18:00:00|10696.4|10694.4|10706.9|10704.9|10707.4|10705.4|10688.4|10686.4|162
1613761200000|2021-02-19 19:00:00|10706.4|10704.4|10701.4|10699.4|10708.4|10706.4|10690.9|10688.9|88
1613764800000|2021-02-19 20:00:00|10700.9|10698.9|10701.3|10695.3|10710.4|10708.4|10690.4|10688.4|279
1613768400000|2021-02-19 21:00:00|10701.2|10695.2|10695.1|10689.1|10703.7|10697.7|10689.1|10683.1|0
1613948400000|2021-02-21 23:00:00|10711.9|10705.9|10704.9|10698.9|10720.5|10714.5|10683.5|10677.5|0
1613952000000|2021-02-22 00:00:00|10705.6|10699.6|10740.7|10734.7|10743|10737|10702.4|10696.4|0
1613955600000|2021-02-22 01:00:00|10732.5|10726.5|10713.9|10707.9|10744.7|10738.7|10711.1|10705.1|0
1613959200000|2021-02-22 02:00:00|10713.8|10707.8|10698.5|10692.5|10730.8|10724.8|10689|10683|0
1613962800000|2021-02-22 03:00:00|10698.1|10692.1|10698.9|10692.9|10703.4|10697.4|10686.7|10680.7|0
1613966400000|2021-02-22 04:00:00|10699|10693|10699.3|10693.3|10708.8|10702.8|10696.8|10690.8|0
1613970000000|2021-02-22 05:00:00|10699.4|10693.4|10692.1|10686.1|10704.6|10698.6|10689.7|10683.7|0
1613973600000|2021-02-22 06:00:00|10692.2|10686.2|10695.2|10689.2|10702.1|10696.1|10687.5|10681.5|0
1613977200000|2021-02-22 07:00:00|10683.9|10681.9|10687.4|10685.4|10688.9|10686.9|10658.4|10656.4|857
1613980800000|2021-02-22 08:00:00|10686.9|10684.9|10623.3|10621.3|10690.4|10688.4|10611.4|10609.4|6538
1613984400000|2021-02-22 09:00:00|10623.8|10621.8|10660.8|10658.8|10661.3|10659.3|10621.3|10619.3|3284
1613988000000|2021-02-22 10:00:00|10660.3|10658.3|10693.3|10691.3|10700.8|10698.8|10659.3|10657.3|2554
1613991600000|2021-02-22 11:00:00|10693.8|10691.8|10693.3|10691.3|10710.8|10708.8|10684.8|10682.8|1450
1613995200000|2021-02-22 12:00:00|10692.8|10690.8|10657.3|10655.3|10696.8|10694.8|10653.3|10651.3|1570
1613998800000|2021-02-22 13:00:00|10658.3|10656.3|10694.8|10692.8|10703.3|10701.3|10654.3|10652.3|1888
1614002400000|2021-02-22 14:00:00|10695.3|10693.3|10701.8|10699.8|10703.3|10701.3|10679.3|10677.3|3211
1614006000000|2021-02-22 15:00:00|10701.3|10699.3|10706|10704|10718|10716|10689.5|10687.5|3553
1614009600000|2021-02-22 16:00:00|10705.5|10703.5|10691.5|10689.5|10718.5|10716.5|10688|10686|7552
1614013200000|2021-02-22 17:00:00|10692|10690|10697.5|10695.5|10700|10698|10686.5|10684.5|6446
1614016800000|2021-02-22 18:00:00|10697|10695|10702|10700|10707|10705|10694.5|10692.5|126
1614020400000|2021-02-22 19:00:00|10702.5|10700.5|10697|10695|10703.5|10701.5|10696.5|10694.5|88
1614024000000|2021-02-22 20:00:00|10697.5|10695.5|10668.6|10662.6|10697.5|10695.5|10665.5|10660.1|317
1614027600000|2021-02-22 21:00:00|10668.5|10662.5|10677.1|10671.1|10680|10674|10668.4|10662.4|0
1614031200000|2021-02-22 22:00:00|10676.9|10670.9|10675.8|10669.8|10676.9|10670.9|10673.9|10667.9|0
1614034800000|2021-02-22 23:00:00|10676|10670|10680.1|10674.1|10691.6|10685.6|10676|10670|0
1614038400000|2021-02-23 00:00:00|10680.2|10674.2|10669.4|10663.4|10682.4|10676.4|10657.7|10651.7|0
1614042000000|2021-02-23 01:00:00|10669.7|10663.7|10701.3|10695.3|10703.8|10697.8|10668.1|10662.1|0
1614045600000|2021-02-23 02:00:00|10701.4|10695.4|10711.3|10705.3|10713.8|10707.8|10696.8|10690.8|0
1614049200000|2021-02-23 03:00:00|10711.2|10705.2|10713.3|10707.3|10713.5|10707.5|10698.4|10692.4|0
1614052800000|2021-02-23 04:00:00|10713.2|10707.2|10726.7|10720.7|10726.8|10720.8|10710.9|10704.9|0
1614056400000|2021-02-23 05:00:00|10726.8|10720.8|10717.5|10711.5|10728.8|10722.8|10716.2|10710.2|0
1614060000000|2021-02-23 06:00:00|10718.3|10712.3|10705.4|10699.4|10722.2|10716.2|10700.3|10694.3|0
1614063600000|2021-02-23 07:00:00|10694.5|10692.5|10702|10700|10703.5|10701.5|10684.5|10682.5|588
1614067200000|2021-02-23 08:00:00|10700.5|10698.5|10641.3|10639.3|10731.5|10729.5|10639.3|10637.3|5259
1614070800000|2021-02-23 09:00:00|10640.3|10638.3|10576.3|10574.3|10640.3|10638.3|10575.3|10573.3|4588
1614074400000|2021-02-23 10:00:00|10575.8|10573.8|10575.3|10573.3|10593.8|10591.8|10533.3|10531.3|5253
1614078000000|2021-02-23 11:00:00|10574.8|10572.8|10546.3|10544.3|10575.3|10573.3|10542.8|10540.8|3556
1614081600000|2021-02-23 12:00:00|10546.8|10544.8|10598.2|10596.2|10603.7|10601.7|10546.8|10544.8|2261
1614085200000|2021-02-23 13:00:00|10598.7|10596.7|10586.2|10584.2|10602.7|10600.7|10577.7|10575.7|2096
1614088800000|2021-02-23 14:00:00|10585.7|10583.7|10554.2|10552.2|10587.7|10585.7|10528.2|10526.2|5025
1614092400000|2021-02-23 15:00:00|10553.2|10551.2|10599.8|10597.8|10603.8|10601.8|10547.2|10545.2|4876
1614096000000|2021-02-23 16:00:00|10599.3|10597.3|10599.3|10597.3|10620.8|10618.8|10592.8|10590.8|6702
1614099600000|2021-02-23 17:00:00|10598.8|10596.8|10596.3|10594.3|10615.3|10613.3|10588.8|10586.8|4415
1614103200000|2021-02-23 18:00:00|10596.8|10594.8|10618.3|10616.3|10625.8|10623.8|10593.3|10591.3|311
1614106800000|2021-02-23 19:00:00|10617.8|10615.8|10646.3|10644.3|10647.8|10645.8|10615.3|10613.3|389
1614110400000|2021-02-23 20:00:00|10645.8|10643.8|10644.2|10638.2|10663.8|10661.8|10642.3|10636.6|412
1614114000000|2021-02-23 21:00:00|10644.3|10638.3|10643.6|10637.6|10656.2|10650.2|10636.8|10630.8|0
1614117600000|2021-02-23 22:00:00|10643.4|10637.4|10643.9|10637.9|10645.3|10639.3|10641.1|10635.1|0
1614121200000|2021-02-23 23:00:00|10644.1|10638.1|10637.4|10631.4|10650.8|10644.8|10620.7|10614.7|0
1614124800000|2021-02-24 00:00:00|10637.5|10631.5|10634.8|10628.8|10647.8|10641.8|10624.8|10618.8|0
1614128400000|2021-02-24 01:00:00|10634.9|10628.9|10655|10649|10668.5|10662.5|10633.7|10627.7|0
1614132000000|2021-02-24 02:00:00|10655.4|10649.4|10636.3|10630.3|10659.9|10653.9|10630.3|10624.3|0
1614135600000|2021-02-24 03:00:00|10636.7|10630.7|10630.6|10624.6|10645.3|10639.3|10618.5|10612.5|0
1614139200000|2021-02-24 04:00:00|10630.7|10624.7|10632.4|10626.4|10642.3|10636.3|10627.6|10621.6|0
1614142800000|2021-02-24 05:00:00|10632.3|10626.3|10594.3|10588.3|10634.6|10628.6|10594.1|10588.1|0
1614146400000|2021-02-24 06:00:00|10594.7|10588.7|10597.1|10591.1|10604.5|10598.5|10581.9|10575.9|0
1614150000000|2021-02-24 07:00:00|10601.8|10599.8|10641.3|10639.3|10654.3|10652.3|10601.8|10599.8|1184
1614153600000|2021-02-24 08:00:00|10640.3|10638.3|10698.9|10696.9|10700.4|10698.4|10634.8|10632.8|7348
1614157200000|2021-02-24 09:00:00|10697.9|10695.9|10716.9|10714.9|10717.9|10715.9|10681.4|10679.4|3057
1614160800000|2021-02-24 10:00:00|10717.9|10715.9|10716.4|10714.4|10735.4|10733.4|10714.4|10712.4|2630
1614164400000|2021-02-24 11:00:00|10715.4|10713.4|10709.9|10707.9|10724.9|10722.9|10699.9|10697.9|1633
1614168000000|2021-02-24 12:00:00|10708.9|10706.9|10765.5|10763.5|10769.5|10767.5|10708.4|10706.4|2697
1614171600000|2021-02-24 13:00:00|10766|10764|10698.5|10696.5|10773|10771|10685.5|10683.5|3804
1614175200000|2021-02-24 14:00:00|10698|10696|10691|10689|10717.5|10715.5|10686.5|10684.5|6681
1614178800000|2021-02-24 15:00:00|10690.5|10688.5|10738.9|10736.9|10748.4|10746.4|10667.9|10665.9|8270
1614182400000|2021-02-24 16:00:00|10738.4|10736.4|10746.9|10744.9|10750.9|10748.9|10727.9|10725.9|9130
1614186000000|2021-02-24 17:00:00|10747.4|10745.4|10753.4|10751.4|10761.4|10759.4|10747.4|10745.4|3463
1614189600000|2021-02-24 18:00:00|10753.9|10751.9|10769.9|10767.9|10771.4|10769.4|10749.4|10747.4|265
1614193200000|2021-02-24 19:00:00|10770.4|10768.4|10750.4|10748.4|10771.4|10769.4|10750.4|10748.4|207
1614196800000|2021-02-24 20:00:00|10750.9|10748.9|10741.6|10735.6|10752.9|10750.9|10738.4|10735.5|547
1614200400000|2021-02-24 21:00:00|10741.7|10735.7|10746|10740|10755|10749|10736.6|10730.6|7
1614204000000|2021-02-24 22:00:00|10746.5|10740.5|10742.1|10736.1|10746.5|10740.5|10742|10736|0
1614207600000|2021-02-24 23:00:00|10741.9|10735.9|10767.7|10761.7|10770.5|10764.5|10740.8|10734.8|0
1614211200000|2021-02-25 00:00:00|10767.6|10761.6|10757.1|10751.1|10768.2|10762.2|10745.3|10739.3|0
1614214800000|2021-02-25 01:00:00|10757.2|10751.2|10755.8|10749.8|10763.8|10757.8|10744.9|10738.9|0
1614218400000|2021-02-25 02:00:00|10755.4|10749.4|10767.6|10761.6|10770.2|10764.2|10753.3|10747.3|0
1614222000000|2021-02-25 03:00:00|10766.8|10760.8|10771.9|10765.9|10774.2|10768.2|10762.1|10756.1|0
1614225600000|2021-02-25 04:00:00|10771.4|10765.4|10774.1|10768.1|10779|10773|10768.9|10762.9|0
1614229200000|2021-02-25 05:00:00|10774.2|10768.2|10771.9|10765.9|10779.1|10773.1|10769.6|10763.6|0
1614232800000|2021-02-25 06:00:00|10771.8|10765.8|10775.3|10769.3|10775.4|10769.4|10769|10763|0
1614236400000|2021-02-25 07:00:00|10764.9|10762.9|10745.4|10743.4|10765.4|10763.4|10738.4|10736.4|612
1614240000000|2021-02-25 08:00:00|10745.9|10743.9|10698.7|10696.7|10757.4|10755.4|10695.2|10693.2|4741
1614243600000|2021-02-25 09:00:00|10698.2|10696.2|10714.7|10712.7|10721.7|10719.7|10695.7|10693.7|2357
1614247200000|2021-02-25 10:00:00|10714.2|10712.2|10721.7|10719.7|10737.2|10735.2|10709.2|10707.2|2067
1614250800000|2021-02-25 11:00:00|10722.2|10720.2|10701.7|10699.7|10723.2|10721.2|10686.7|10684.7|2226
1614254400000|2021-02-25 12:00:00|10702.2|10700.2|10706.6|10704.6|10716.6|10714.6|10697.2|10695.2|1069
1614258000000|2021-02-25 13:00:00|10706.1|10704.1|10729.6|10727.6|10736.6|10734.6|10696.6|10694.6|1716
1614261600000|2021-02-25 14:00:00|10730.6|10728.6|10707.1|10705.1|10738.6|10736.6|10705.1|10703.1|3556
1614265200000|2021-02-25 15:00:00|10707.6|10705.6|10671.2|10669.2|10713.2|10711.2|10656.2|10654.2|4929
1614268800000|2021-02-25 16:00:00|10670.7|10668.7|10617.7|10615.7|10676.2|10674.2|10612.7|10610.7|5100
1614272400000|2021-02-25 17:00:00|10617.2|10615.2|10567.7|10565.7|10625.2|10623.2|10564.2|10562.2|1027
1614276000000|2021-02-25 18:00:00|10568.2|10566.2|10589.2|10587.2|10603.7|10601.7|10554.7|10552.7|611
1614279600000|2021-02-25 19:00:00|10588.2|10586.2|10593.2|10591.2|10618.7|10616.7|10585.7|10583.7|370
1614283200000|2021-02-25 20:00:00|10592.7|10590.7|10566.6|10560.6|10601.2|10599.2|10561.7|10559.7|466
1614286800000|2021-02-25 21:00:00|10566.3|10560.3|10558.7|10552.7|10599.7|10593.7|10553.7|10547.7|5
1614290400000|2021-02-25 22:00:00|10559.1|10553.1|10557.5|10551.5|10559.9|10553.9|10555.6|10549.6|0
1614294000000|2021-02-25 23:00:00|10557.8|10551.8|10557.9|10551.9|10587.2|10581.2|10542.5|10536.5|0
1614297600000|2021-02-26 00:00:00|10557.7|10551.7|10553.7|10547.7|10569.6|10563.6|10516.4|10510.4|0
1614301200000|2021-02-26 01:00:00|10553.3|10547.3|10561.8|10555.8|10576|10570|10543.9|10537.9|0
1614304800000|2021-02-26 02:00:00|10562.2|10556.2|10569|10563|10582.2|10576.2|10561.6|10555.6|0
1614308400000|2021-02-26 03:00:00|10569.1|10563.1|10556.6|10550.6|10583.4|10577.4|10549.3|10543.3|0
1614312000000|2021-02-26 04:00:00|10556.8|10550.8|10536.6|10530.6|10564.1|10558.1|10529.1|10523.1|0
1614315600000|2021-02-26 05:00:00|10536.5|10530.5|10512|10506|10539.7|10533.7|10508.9|10502.9|0
1614319200000|2021-02-26 06:00:00|10512.1|10506.1|10537.2|10531.2|10548.8|10542.8|10512|10506|0
1614322800000|2021-02-26 07:00:00|10537.7|10535.7|10540.7|10538.7|10554.2|10552.2|10505.2|10503.2|1461
1614326400000|2021-02-26 08:00:00|10541.2|10539.2|10664.7|10662.7|10671.7|10669.7|10511.7|10509.7|9222
1614330000000|2021-02-26 09:00:00|10662.7|10660.7|10668|10666|10681|10679|10644|10642|4405
1614333600000|2021-02-26 10:00:00|10667.5|10665.5|10659|10657|10687.5|10685.5|10653|10651|2725
1614337200000|2021-02-26 11:00:00|10658.5|10656.5|10623|10621|10667|10665|10618|10616|2851
1614340800000|2021-02-26 12:00:00|10623.5|10621.5|10607.5|10605.5|10642|10640|10605.5|10603.5|2764
1614344400000|2021-02-26 13:00:00|10607|10605|10623|10621|10630.5|10628.5|10599|10597|3182
1614348000000|2021-02-26 14:00:00|10622.5|10620.5|10566|10564|10629|10627|10566|10564|4981
1614351600000|2021-02-26 15:00:00|10565.5|10563.5|10539.3|10537.3|10569|10567|10513.8|10511.8|7431
1614355200000|2021-02-26 16:00:00|10539.8|10537.8|10586.8|10584.8|10587.8|10585.8|10507.8|10505.8|15482
1614358800000|2021-02-26 17:00:00|10587.3|10585.3|10582.8|10580.8|10617.8|10615.8|10581.3|10579.3|1053
1614362400000|2021-02-26 18:00:00|10583.8|10581.8|10567.3|10565.3|10594.3|10592.3|10561.8|10559.8|374
1614366000000|2021-02-26 19:00:00|10567.8|10565.8|10574.3|10572.3|10579.3|10577.3|10554.8|10552.8|482
1614369600000|2021-02-26 20:00:00|10574.8|10572.8|10570|10564|10601.3|10599.3|10569.8|10564|485
1614373200000|2021-02-26 21:00:00|10569.8|10563.8|10563.2|10557.2|10572.5|10566.5|10536.4|10530.4|9
1614376800000|2021-02-26 22:00:00|10563.1|10557.1|10563.1|10557.1|10563.1|10557.1|10563.1|10557.1|0
1614553200000|2021-02-28 23:00:00|10578.2|10572.2|10626.2|10620.2|10626.8|10620.8|10578.2|10572.2|0
1614556800000|2021-03-01 00:00:00|10626.3|10620.3|10639.6|10633.6|10646.5|10640.5|10619.3|10613.3|0
1614560400000|2021-03-01 01:00:00|10639.7|10633.7|10645|10639|10647.6|10641.6|10634.3|10628.3|0
1614564000000|2021-03-01 02:00:00|10644.2|10638.2|10635.1|10629.1|10647.6|10641.6|10635|10629|0
1614567600000|2021-03-01 03:00:00|10634.9|10628.9|10628|10622|10639.8|10633.8|10625.4|10619.4|0
1614571200000|2021-03-01 04:00:00|10628.1|10622.1|10614.6|10608.6|10637.8|10631.8|10609.4|10603.4|0
1614574800000|2021-03-01 05:00:00|10614.7|10608.7|10628.5|10622.5|10628.6|10622.6|10614.7|10608.7|0
1614578400000|2021-03-01 06:00:00|10628.6|10622.6|10619|10613|10631.7|10625.7|10615|10609|0
1614582000000|2021-03-01 07:00:00|10605.3|10603.3|10648.8|10646.8|10648.8|10646.8|10604.8|10602.8|739
1614585600000|2021-03-01 08:00:00|10648.3|10646.3|10685.3|10683.3|10700.3|10698.3|10645.3|10643.3|7662
1614589200000|2021-03-01 09:00:00|10685.8|10683.8|10694|10692|10701.5|10699.5|10676|10674|2166
1614592800000|2021-03-01 10:00:00|10694.5|10692.5|10664|10662|10694.5|10692.5|10656|10654|2282
1614596400000|2021-03-01 11:00:00|10663|10661|10618|10616|10667|10665|10613|10611|1981
1614600000000|2021-03-01 12:00:00|10617.5|10615.5|10641.5|10639.5|10645|10643|10604.5|10602.5|1568
1614603600000|2021-03-01 13:00:00|10642|10640|10668|10666|10673.5|10671.5|10640.5|10638.5|1879
1614607200000|2021-03-01 14:00:00|10667.5|10665.5|10679.5|10677.5|10686|10684|10662.5|10660.5|3480
1614610800000|2021-03-01 15:00:00|10680|10678|10703.4|10701.4|10715.4|10713.4|10676|10674|4502
1614614400000|2021-03-01 16:00:00|10703.9|10701.9|10719.9|10717.9|10725.9|10723.9|10694.4|10692.4|7776
1614618000000|2021-03-01 17:00:00|10720.4|10718.4|10722.4|10720.4|10733.4|10731.4|10720.4|10718.4|381
1614621600000|2021-03-01 18:00:00|10722.9|10720.9|10735.4|10733.4|10737.4|10735.4|10720.9|10718.9|349
1614625200000|2021-03-01 19:00:00|10734.9|10732.9|10747.9|10745.9|10751.4|10749.4|10733.9|10731.9|382
1614628800000|2021-03-01 20:00:00|10748.4|10746.4|10752.6|10746.6|10753.4|10749.4|10732.9|10730.9|464
1614632400000|2021-03-01 21:00:00|10752.7|10746.7|10760.1|10754.1|10765|10759|10739.1|10733.1|0
1614636000000|2021-03-01 22:00:00|10759.7|10753.7|10758.8|10752.8|10760.6|10754.6|10758.3|10752.3|0
1614639600000|2021-03-01 23:00:00|10758.6|10752.6|10759.6|10753.6|10765.4|10759.4|10754.8|10748.8|0
1614643200000|2021-03-02 00:00:00|10759.4|10753.4|10739|10733|10764|10758|10734.3|10728.3|0
1614646800000|2021-03-02 01:00:00|10739.3|10733.3|10716.8|10710.8|10743.4|10737.4|10716.7|10710.7|0
1614650400000|2021-03-02 02:00:00|10716.7|10710.7|10701.4|10695.4|10733.3|10727.3|10696.7|10690.7|0
1614654000000|2021-03-02 03:00:00|10701|10695|10704.5|10698.5|10707.8|10701.8|10691.3|10685.3|0
1614657600000|2021-03-02 04:00:00|10704.6|10698.6|10701|10695|10709.3|10703.3|10697.4|10691.4|0
1614661200000|2021-03-02 05:00:00|10702.1|10696.1|10696.1|10690.1|10702.3|10696.3|10687.2|10681.2|0
1614664800000|2021-03-02 06:00:00|10696.2|10690.2|10703.5|10697.5|10716.3|10710.3|10691.2|10685.2|0
1614668400000|2021-03-02 07:00:00|10723.4|10721.4|10715.4|10713.4|10732.9|10730.9|10709.9|10707.9|995
1614672000000|2021-03-02 08:00:00|10713.4|10711.4|10754.1|10752.1|10778.4|10776.4|10708.4|10706.4|5653
1614675600000|2021-03-02 09:00:00|10755.1|10753.1|10791.6|10789.6|10800.1|10798.1|10738.6|10736.6|2997
1614679200000|2021-03-02 10:00:00|10792.6|10790.6|10822.6|10820.6|10829.1|10827.1|10792.1|10790.1|2729
1614682800000|2021-03-02 11:00:00|10823.1|10821.1|10823.1|10821.1|10838.1|10836.1|10818.6|10816.6|1850
1614686400000|2021-03-02 12:00:00|10823.6|10821.6|10831.2|10829.2|10833.1|10831.1|10816.1|10814.1|1584
1614690000000|2021-03-02 13:00:00|10832.2|10830.2|10833.2|10831.2|10836.2|10834.2|10812.7|10810.7|1791
1614693600000|2021-03-02 14:00:00|10832.7|10830.7|10851.7|10849.7|10857.2|10855.2|10822.2|10820.2|4081
1614697200000|2021-03-02 15:00:00|10850.2|10848.2|10817.9|10815.9|10857.4|10855.4|10817.4|10815.4|5095
1614700800000|2021-03-02 16:00:00|10817.4|10815.4|10802.4|10800.4|10824.4|10822.4|10791.9|10789.9|7908
1614704400000|2021-03-02 17:00:00|10802.9|10800.9|10821.4|10819.4|10829.4|10827.4|10798.4|10796.4|740
1614708000000|2021-03-02 18:00:00|10821.9|10819.9|10834.4|10832.4|10837.4|10835.4|10821.4|10819.4|167
1614711600000|2021-03-02 19:00:00|10834.9|10832.9|10832.9|10830.9|10838.4|10836.4|10815.9|10813.9|260
1614715200000|2021-03-02 20:00:00|10833.4|10831.4|10810.3|10804.3|10835.9|10833.9|10802.4|10800.4|278
1614718800000|2021-03-02 21:00:00|10809.4|10803.4|10806.4|10800.4|10823.5|10817.5|10804.3|10798.3|0
1614722400000|2021-03-02 22:00:00|10806.6|10800.6|10809.2|10803.2|10810.3|10804.3|10805.7|10799.7|0
1614726000000|2021-03-02 23:00:00|10809.7|10803.7|10829.4|10823.4|10834.2|10828.2|10809.5|10803.5|0
1614729600000|2021-03-03 00:00:00|10829.3|10823.3|10825.3|10819.3|10834|10828|10810.9|10804.9|0
1614733200000|2021-03-03 01:00:00|10825.2|10819.2|10824.3|10818.3|10829.4|10823.4|10807.4|10801.4|0
1614736800000|2021-03-03 02:00:00|10824.4|10818.4|10841.5|10835.5|10843.9|10837.9|10820.7|10814.7|0
1614740400000|2021-03-03 03:00:00|10841.4|10835.4|10841.6|10835.6|10848.5|10842.5|10839|10833|0
1614744000000|2021-03-03 04:00:00|10841.7|10835.7|10846.2|10840.2|10851|10845|10839.3|10833.3|0
1614747600000|2021-03-03 05:00:00|10846.1|10840.1|10849.3|10843.3|10851.2|10845.2|10844|10838|0
1614751200000|2021-03-03 06:00:00|10849.2|10843.2|10853.9|10847.9|10861.4|10855.4|10846.6|10840.6|0
1614754800000|2021-03-03 07:00:00|10842.9|10840.9|10847.4|10845.4|10866.9|10864.9|10836.4|10834.4|790
1614758400000|2021-03-03 08:00:00|10844.9|10842.9|10854.9|10852.9|10866.4|10864.4|10837.4|10835.4|3963
1614762000000|2021-03-03 09:00:00|10853.9|10851.9|10847.4|10845.4|10860.9|10858.9|10838.4|10836.4|2197
1614765600000|2021-03-03 10:00:00|10847.9|10845.9|10828.9|10826.9|10848.4|10846.4|10815.9|10813.9|2346
1614769200000|2021-03-03 11:00:00|10829.4|10827.4|10811.4|10809.4|10829.4|10827.4|10804.4|10802.4|1866
1614772800000|2021-03-03 12:00:00|10811.9|10809.9|10791.3|10789.3|10812.4|10810.4|10788.3|10786.3|1607
1614776400000|2021-03-03 13:00:00|10790.3|10788.3|10756.8|10754.8|10792.8|10790.8|10747.3|10745.3|2526
1614780000000|2021-03-03 14:00:00|10757.3|10755.3|10698.3|10696.3|10768.3|10766.3|10698.3|10696.3|4490
1614783600000|2021-03-03 15:00:00|10699.3|10697.3|10739.5|10737.5|10743.5|10741.5|10694|10692|6772
1614787200000|2021-03-03 16:00:00|10738.5|10736.5|10733.6|10731.6|10758.5|10756.5|10698.6|10696.6|7471
1614790800000|2021-03-03 17:00:00|10733.1|10731.1|10729.6|10727.6|10740.1|10738.1|10724.6|10722.6|556
1614794400000|2021-03-03 18:00:00|10730.1|10728.1|10723.6|10721.6|10739.6|10737.6|10721.6|10719.6|249
1614798000000|2021-03-03 19:00:00|10724.1|10722.1|10736.1|10734.1|10737.1|10735.1|10707.1|10705.1|333
1614801600000|2021-03-03 20:00:00|10735.6|10733.6|10696.7|10690.7|10737.1|10735.1|10694.6|10690.3|413
1614805200000|2021-03-03 21:00:00|10696.6|10690.6|10694.4|10688.4|10703.3|10697.3|10689.4|10683.4|0
1614808800000|2021-03-03 22:00:00|10694.3|10688.3|10696.7|10690.7|10697.8|10691.8|10693.7|10687.7|0
1614812400000|2021-03-03 23:00:00|10697.7|10691.7|10655.2|10649.2|10705.3|10699.3|10654.7|10648.7|0
1614816000000|2021-03-04 00:00:00|10655.3|10649.3|10694.4|10688.4|10699.1|10693.1|10650.1|10644.1|0
1614819600000|2021-03-04 01:00:00|10694.5|10688.5|10687.4|10681.4|10698.1|10692.1|10677.4|10671.4|0
1614823200000|2021-03-04 02:00:00|10687.5|10681.5|10667.8|10661.8|10694.9|10688.9|10663.8|10657.8|0
1614826800000|2021-03-04 03:00:00|10668.1|10662.1|10642.8|10636.8|10677|10671|10642.7|10636.7|0
1614830400000|2021-03-04 04:00:00|10642.9|10636.9|10663.8|10657.8|10666.2|10660.2|10627.5|10621.5|0
1614834000000|2021-03-04 05:00:00|10664.6|10658.6|10669|10663|10677|10671|10664.6|10658.6|0
1614837600000|2021-03-04 06:00:00|10668.9|10662.9|10677.5|10671.5|10680.1|10674.1|10659.5|10653.5|0
1614841200000|2021-03-04 07:00:00|10676.6|10674.6|10717.6|10715.6|10725.1|10723.1|10676.6|10674.6|983
1614844800000|2021-03-04 08:00:00|10725.1|10723.1|10744.7|10742.7|10772.6|10770.6|10718.1|10716.1|6011
1614848400000|2021-03-04 09:00:00|10745.2|10743.2|10722.2|10720.2|10745.7|10743.7|10707.7|10705.7|2359
1614852000000|2021-03-04 10:00:00|10721.7|10719.7|10720.2|10718.2|10723.2|10721.2|10688.2|10686.2|2803
1614855600000|2021-03-04 11:00:00|10719.7|10717.7|10728.2|10726.2|10733.2|10731.2|10703.7|10701.7|1695
1614859200000|2021-03-04 12:00:00|10728.7|10726.7|10731.4|10729.4|10741.2|10739.2|10718.7|10716.7|1367
1614862800000|2021-03-04 13:00:00|10731.9|10729.9|10753.4|10751.4|10754.9|10752.9|10725.4|10723.4|1965
1614866400000|2021-03-04 14:00:00|10753.9|10751.9|10720.9|10718.9|10773.4|10771.4|10713.4|10711.4|3501
1614870000000|2021-03-04 15:00:00|10721.9|10719.9|10748.1|10746.1|10757.1|10755.1|10703.6|10701.6|4284
1614873600000|2021-03-04 16:00:00|10748.6|10746.6|10763.6|10761.6|10768.1|10766.1|10730.1|10728.1|6690
1614877200000|2021-03-04 17:00:00|10764.1|10762.1|10699.1|10697.1|10773.6|10771.6|10689.6|10687.6|1482
1614880800000|2021-03-04 18:00:00|10698.1|10696.1|10625.1|10623.1|10713.6|10711.6|10624.1|10622.1|953
1614884400000|2021-03-04 19:00:00|10625.6|10623.6|10694.6|10692.6|10701.6|10699.6|10624.1|10622.1|632
1614888000000|2021-03-04 20:00:00|10694.1|10692.1|10691.4|10685.4|10698.6|10696.6|10659.1|10657.1|516
1614891600000|2021-03-04 21:00:00|10691.3|10685.3|10695|10689|10710.2|10704.2|10691|10685|1
1614895200000|2021-03-04 22:00:00|10695.3|10689.3|10691|10685|10696.8|10690.8|10690|10684|0
1614898800000|2021-03-04 23:00:00|10690.7|10684.7|10674.2|10668.2|10704.4|10698.4|10673.2|10667.2|0
1614902400000|2021-03-05 00:00:00|10674|10668|10635.4|10629.4|10678.3|10672.3|10629.2|10623.2|0
1614906000000|2021-03-05 01:00:00|10635.5|10629.5|10638.9|10632.9|10653.2|10647.2|10613.3|10607.3|0
1614909600000|2021-03-05 02:00:00|10638.8|10632.8|10668.6|10662.6|10668.6|10662.6|10628.4|10622.4|0
1614913200000|2021-03-05 03:00:00|10668.5|10662.5|10701.9|10695.9|10702|10696|10661.4|10655.4|0
1614916800000|2021-03-05 04:00:00|10702|10696|10675.8|10669.8|10702.3|10696.3|10674.7|10668.7|0
1614920400000|2021-03-05 05:00:00|10675.4|10669.4|10709.8|10703.8|10714.4|10708.4|10672.4|10666.4|0
1614924000000|2021-03-05 06:00:00|10710.6|10704.6|10704.1|10698.1|10714.2|10708.2|10691.5|10685.5|0
1614927600000|2021-03-05 07:00:00|10696.6|10694.6|10661.6|10659.6|10708.6|10706.6|10658.1|10656.1|792
1614931200000|2021-03-05 08:00:00|10664.1|10662.1|10677|10675|10688.5|10686.5|10629.6|10627.6|7205
1614934800000|2021-03-05 09:00:00|10676.5|10674.5|10658.5|10656.5|10690|10688|10640|10638|2752
1614938400000|2021-03-05 10:00:00|10659|10657|10678.5|10676.5|10684|10682|10652.5|10650.5|1359
1614942000000|2021-03-05 11:00:00|10678|10676|10679.5|10677.5|10694|10692|10678|10676|1264
1614945600000|2021-03-05 12:00:00|10679|10677|10655.8|10653.8|10684|10682|10646.3|10644.3|1903
1614949200000|2021-03-05 13:00:00|10656.3|10654.3|10661.3|10659.3|10677.8|10675.8|10622.3|10620.3|4270
1614952800000|2021-03-05 14:00:00|10660.8|10658.8|10636.3|10634.3|10688.3|10686.3|10626.3|10624.3|5549
1614956400000|2021-03-05 15:00:00|10635.3|10633.3|10636.3|10634.3|10665.8|10663.8|10610.8|10608.8|6506
1614960000000|2021-03-05 16:00:00|10636.8|10634.8|10635.3|10633.3|10648.3|10646.3|10579.3|10577.3|11678
1614963600000|2021-03-05 17:00:00|10634.8|10632.8|10685.3|10683.3|10691.8|10689.8|10629.3|10627.3|730
1614967200000|2021-03-05 18:00:00|10684.8|10682.8|10711.3|10709.3|10719.8|10717.8|10673.8|10671.8|692
1614970800000|2021-03-05 19:00:00|10712.3|10710.3|10736.3|10734.3|10739.3|10737.3|10701.3|10699.3|554
1614974400000|2021-03-05 20:00:00|10736.8|10734.8|10765.2|10759.2|10768.8|10766.8|10731.3|10729.3|563
1614978000000|2021-03-05 21:00:00|10767.2|10761.2|10773.9|10767.9|10777.9|10771.9|10764.3|10758.3|0
1615158000000|2021-03-07 23:00:00|10817.1|10811.1|10795.7|10789.7|10830.3|10824.3|10789|10783|0
1615161600000|2021-03-08 00:00:00|10795.9|10789.9|10772.8|10766.8|10795.9|10789.9|10754.9|10748.9|0
1615165200000|2021-03-08 01:00:00|10772|10766|10768|10762|10784.7|10778.7|10757.3|10751.3|0
1615168800000|2021-03-08 02:00:00|10768.4|10762.4|10735.7|10729.7|10770.6|10764.6|10718|10712|0
1615172400000|2021-03-08 03:00:00|10735.6|10729.6|10726.1|10720.1|10738.1|10732.1|10708.9|10702.9|0
1615176000000|2021-03-08 04:00:00|10725.7|10719.7|10724.2|10718.2|10733.6|10727.6|10713.8|10707.8|0
1615179600000|2021-03-08 05:00:00|10724.3|10718.3|10722.8|10716.8|10727.6|10721.6|10708.1|10702.1|0
1615183200000|2021-03-08 06:00:00|10722.7|10716.7|10728.9|10722.9|10733.2|10727.2|10722.7|10716.7|0
1615186800000|2021-03-08 07:00:00|10717.8|10715.8|10714.3|10712.3|10732.3|10730.3|10711.3|10709.3|961
1615190400000|2021-03-08 08:00:00|10716.8|10714.8|10728.5|10726.5|10730|10728|10658.3|10656.3|7573
1615194000000|2021-03-08 09:00:00|10728|10726|10686.5|10684.5|10728.5|10726.5|10681.5|10679.5|2517
1615197600000|2021-03-08 10:00:00|10687|10685|10720.5|10718.5|10725|10723|10684|10682|2565
1615201200000|2021-03-08 11:00:00|10721|10719|10752|10750|10752.5|10750.5|10721|10719|2228
1615204800000|2021-03-08 12:00:00|10752.5|10750.5|10733.6|10731.6|10757.5|10755.5|10715.1|10713.1|1454
1615208400000|2021-03-08 13:00:00|10734.1|10732.1|10764.1|10762.1|10766.1|10764.1|10729.1|10727.1|2274
1615212000000|2021-03-08 14:00:00|10764.6|10762.6|10779.6|10777.6|10794.6|10792.6|10748.6|10746.6|4328
1615215600000|2021-03-08 15:00:00|10780.6|10778.6|10819.5|10817.5|10840|10838|10775.1|10773.1|5222
1615219200000|2021-03-08 16:00:00|10818.5|10816.5|10823.5|10821.5|10847.5|10845.5|10812|10810|6409
1615222800000|2021-03-08 17:00:00|10823|10821|10827.5|10825.5|10839|10837|10810.5|10808.5|585
1615226400000|2021-03-08 18:00:00|10828|10826|10804.5|10802.5|10838|10836|10803.5|10801.5|413
1615230000000|2021-03-08 19:00:00|10804|10802|10795|10793|10821|10819|10787.5|10785.5|349
1615233600000|2021-03-08 20:00:00|10793.5|10791.5|10768.8|10762.8|10793.5|10791.5|10760.5|10758.5|673
1615237200000|2021-03-08 21:00:00|10768.7|10762.7|10793|10787|10802.5|10796.5|10768.5|10762.5|0
1615240800000|2021-03-08 22:00:00|10793.5|10787.5|10795.6|10789.6|10796.5|10790.5|10792.6|10786.6|0
1615244400000|2021-03-08 23:00:00|10796.5|10790.5|10814.9|10808.9|10824.7|10818.7|10795.1|10789.1|0
1615248000000|2021-03-09 00:00:00|10815.1|10809.1|10784|10778|10825.1|10819.1|10773.9|10767.9|0
1615251600000|2021-03-09 01:00:00|10784.1|10778.1|10765.7|10759.7|10807.2|10801.2|10763.2|10757.2|0
1615255200000|2021-03-09 02:00:00|10765.6|10759.6|10800|10794|10801.7|10795.7|10765.6|10759.6|0
1615258800000|2021-03-09 03:00:00|10799.6|10793.6|10811.9|10805.9|10819.4|10813.4|10795.4|10789.4|0
1615262400000|2021-03-09 04:00:00|10812|10806|10804.6|10798.6|10819.1|10813.1|10794.5|10788.5|0
1615266000000|2021-03-09 05:00:00|10805|10799|10801.7|10795.7|10807.5|10801.5|10797.3|10791.3|0
1615269600000|2021-03-09 06:00:00|10801.8|10795.8|10793.1|10787.1|10815.8|10809.8|10788.1|10782.1|0
1615273200000|2021-03-09 07:00:00|10791|10789|10802.5|10800.5|10802.5|10800.5|10770|10768|728
1615276800000|2021-03-09 08:00:00|10806|10804|10784.9|10782.9|10806|10804|10744.5|10742.5|4989
1615280400000|2021-03-09 09:00:00|10784.4|10782.4|10810.9|10808.9|10817.4|10815.4|10783.4|10781.4|2451
1615284000000|2021-03-09 10:00:00|10811.4|10809.4|10825.4|10823.4|10826.4|10824.4|10801.9|10799.9|2630
1615287600000|2021-03-09 11:00:00|10824.9|10822.9|10826.9|10824.9|10838.9|10836.9|10820.4|10818.4|1887
1615291200000|2021-03-09 12:00:00|10827.9|10825.9|10818.6|10816.6|10832.4|10830.4|10813.1|10811.1|1895
1615294800000|2021-03-09 13:00:00|10819.1|10817.1|10816.6|10814.6|10824.1|10822.1|10809.6|10807.6|1884
1615298400000|2021-03-09 14:00:00|10817.1|10815.1|10839.1|10837.1|10845.1|10843.1|10813.6|10811.6|3985
1615302000000|2021-03-09 15:00:00|10838.6|10836.6|10840.3|10838.3|10846.3|10844.3|10827.3|10825.3|3431
1615305600000|2021-03-09 16:00:00|10839.8|10837.8|10864.8|10862.8|10870.3|10868.3|10833.3|10831.3|7375
1615309200000|2021-03-09 17:00:00|10865.3|10863.3|10853.8|10851.8|10870.3|10868.3|10851.8|10849.8|1267
1615312800000|2021-03-09 18:00:00|10854.3|10852.3|10854.3|10852.3|10861.3|10859.3|10851.3|10849.3|139
1615316400000|2021-03-09 19:00:00|10854.8|10852.8|10849.8|10847.8|10865.3|10863.3|10849.3|10847.3|244
1615320000000|2021-03-09 20:00:00|10850.3|10848.3|10850.8|10844.8|10863.3|10861.3|10846.3|10843.7|504
1615323600000|2021-03-09 21:00:00|10850.6|10844.6|10851.9|10845.9|10859.5|10853.5|10845.8|10839.8|1
1615327200000|2021-03-09 22:00:00|10851.7|10845.7|10857.7|10851.7|10857.9|10851.9|10850.4|10844.4|0
1615330800000|2021-03-09 23:00:00|10857.9|10851.9|10860.7|10854.7|10867.8|10861.8|10855.7|10849.7|0
1615334400000|2021-03-10 00:00:00|10860.6|10854.6|10837.7|10831.7|10861.2|10855.2|10835.1|10829.1|0
1615338000000|2021-03-10 01:00:00|10837.8|10831.8|10828.5|10822.5|10851.9|10845.9|10827.4|10821.4|0
1615341600000|2021-03-10 02:00:00|10828.6|10822.6|10836.3|10830.3|10838.7|10832.7|10823.9|10817.9|0
1615345200000|2021-03-10 03:00:00|10836.2|10830.2|10833.6|10827.6|10841|10835|10831.4|10825.4|0
1615348800000|2021-03-10 04:00:00|10833.7|10827.7|10834.7|10828.7|10841.9|10835.9|10824|10818|0
1615352400000|2021-03-10 05:00:00|10834.3|10828.3|10831.1|10825.1|10834.7|10828.7|10819.4|10813.4|0
1615356000000|2021-03-10 06:00:00|10829.7|10823.7|10822.5|10816.5|10836.8|10830.8|10817.3|10811.3|0
1615359600000|2021-03-10 07:00:00|10806.3|10804.3|10815.8|10813.8|10823.8|10821.8|10796.8|10794.8|694
1615363200000|2021-03-10 08:00:00|10816.3|10814.3|10860.4|10858.4|10860.9|10858.9|10788.8|10786.8|4832
1615366800000|2021-03-10 09:00:00|10860.9|10858.9|10856.4|10854.4|10863.9|10861.9|10841.9|10839.9|2064
1615370400000|2021-03-10 10:00:00|10856.9|10854.9|10865.9|10863.9|10870.4|10868.4|10855.9|10853.9|1497
1615374000000|2021-03-10 11:00:00|10865.4|10863.4|10878.4|10876.4|10878.9|10876.9|10857.9|10855.9|1948
1615377600000|2021-03-10 12:00:00|10878.9|10876.9|10901|10899|10906.5|10904.5|10875.4|10873.4|1759
1615381200000|2021-03-10 13:00:00|10901.5|10899.5|10922|10920|10924|10922|10888|10886|2412
1615384800000|2021-03-10 14:00:00|10922.5|10920.5|10923|10921|10934|10932|10893|10891|4581
1615388400000|2021-03-10 15:00:00|10922.5|10920.5|10914.1|10912.1|10936.5|10934.5|10889.1|10887.1|11127
1615392000000|2021-03-10 16:00:00|10914.6|10912.6|10914.6|10912.6|10921.6|10919.6|10898.1|10896.1|6803
1615395600000|2021-03-10 17:00:00|10915.1|10913.1|10904.6|10902.6|10918.1|10916.1|10897.1|10895.1|422
1615399200000|2021-03-10 18:00:00|10905.1|10903.1|10897.6|10895.6|10907.1|10905.1|10892.1|10890.1|413
1615402800000|2021-03-10 19:00:00|10898.1|10896.1|10892.1|10890.1|10901.1|10899.1|10890.6|10888.6|346
1615406400000|2021-03-10 20:00:00|10892.6|10890.6|10890.9|10884.9|10896.1|10894.1|10876.6|10874.6|455
1615410000000|2021-03-10 21:00:00|10890.8|10884.8|10915.4|10909.4|10915.6|10909.6|10890|10884|0
1615413600000|2021-03-10 22:00:00|10914.3|10908.3|10915.2|10909.2|10916|10910|10914.3|10908.3|0
1615417200000|2021-03-10 23:00:00|10915.1|10909.1|10893.9|10887.9|10917.8|10911.8|10893.9|10887.9|0
1615420800000|2021-03-11 00:00:00|10894.4|10888.4|10883.2|10877.2|10899.4|10893.4|10877.2|10871.2|0
1615424400000|2021-03-11 01:00:00|10883.6|10877.6|10907.7|10901.7|10907.8|10901.8|10880.9|10874.9|0
1615428000000|2021-03-11 02:00:00|10907.8|10901.8|10903.9|10897.9|10908.8|10902.8|10903.3|10897.3|0
1615431600000|2021-03-11 03:00:00|10904.7|10898.7|10904.4|10898.4|10910|10904|10902.1|10896.1|0
1615435200000|2021-03-11 04:00:00|10903.7|10897.7|10902.6|10896.6|10905.2|10899.2|10899.7|10893.7|0
1615438800000|2021-03-11 05:00:00|10902.5|10896.5|10905|10899|10909.9|10903.9|10900.2|10894.2|0
1615442400000|2021-03-11 06:00:00|10904.6|10898.6|10917|10911|10917.1|10911.1|10899.9|10893.9|0
1615446000000|2021-03-11 07:00:00|10899.1|10897.1|10907.1|10905.1|10910.6|10908.6|10889.1|10887.1|828
1615449600000|2021-03-11 08:00:00|10909.6|10907.6|10895.2|10893.2|10920.1|10918.1|10880.1|10878.1|5018
1615453200000|2021-03-11 09:00:00|10894.2|10892.2|10885.2|10883.2|10904.2|10902.2|10873.2|10871.2|3768
1615456800000|2021-03-11 10:00:00|10884.7|10882.7|10871.2|10869.2|10894.7|10892.7|10861.7|10859.7|2457
1615460400000|2021-03-11 11:00:00|10870.7|10868.7|10866.7|10864.7|10883.7|10881.7|10863.2|10861.2|3235
1615464000000|2021-03-11 12:00:00|10867.2|10865.2|10877.4|10875.4|10881.4|10879.4|10860.2|10858.2|1726
1615467600000|2021-03-11 13:00:00|10876.9|10874.9|10874.4|10872.4|10886.9|10884.9|10867.4|10865.4|2971
1615471200000|2021-03-11 14:00:00|10873.9|10871.9|10876.9|10874.9|10897.4|10895.4|10860.4|10858.4|2927
1615474800000|2021-03-11 15:00:00|10877.9|10875.9|10883.7|10881.7|10895.9|10893.9|10868.7|10866.7|5031
1615478400000|2021-03-11 16:00:00|10884.7|10882.7|10879.7|10877.7|10891.7|10889.7|10879.2|10877.2|4771
1615482000000|2021-03-11 17:00:00|10879.2|10877.2|10890.7|10888.7|10893.7|10891.7|10879.2|10877.2|1488
1615485600000|2021-03-11 18:00:00|10890.2|10888.2|10872.7|10870.7|10896.7|10894.7|10870.7|10868.7|194
1615489200000|2021-03-11 19:00:00|10873.2|10871.2|10866.2|10864.2|10882.2|10880.2|10865.7|10863.7|108
1615492800000|2021-03-11 20:00:00|10866.7|10864.7|10870.6|10864.6|10871.2|10869.2|10861.2|10859.2|173
1615496400000|2021-03-11 21:00:00|10870.7|10864.7|10863.6|10857.6|10870.8|10864.8|10859.8|10853.8|4
1615500000000|2021-03-11 22:00:00|10864.1|10858.1|10868.1|10862.1|10868.1|10862.1|10863.9|10857.9|0
1615503600000|2021-03-11 23:00:00|10868.9|10862.9|10878.1|10872.1|10887.4|10881.4|10866.9|10860.9|0
1615507200000|2021-03-12 00:00:00|10878.2|10872.2|10877.6|10871.6|10887.4|10881.4|10870.7|10864.7|0
1615510800000|2021-03-12 01:00:00|10877.2|10871.2|10879.5|10873.5|10888.6|10882.6|10875.4|10869.4|0
1615514400000|2021-03-12 02:00:00|10879.4|10873.4|10869.5|10863.5|10886.8|10880.8|10864.6|10858.6|0
1615518000000|2021-03-12 03:00:00|10869.6|10863.6|10881.6|10875.6|10881.6|10875.6|10867.1|10861.1|0
1615521600000|2021-03-12 04:00:00|10881.7|10875.7|10890.7|10884.7|10890.8|10884.8|10881.3|10875.3|0
1615525200000|2021-03-12 05:00:00|10890.8|10884.8|10877.9|10871.9|10893.1|10887.1|10873.4|10867.4|0
1615528800000|2021-03-12 06:00:00|10878|10872|10873|10867|10882.6|10876.6|10872.8|10866.8|0
1615532400000|2021-03-12 07:00:00|10869.2|10867.2|10861.2|10859.2|10891.2|10889.2|10857.7|10855.7|721
1615536000000|2021-03-12 08:00:00|10863.7|10861.7|10857.7|10855.7|10870.2|10868.2|10837.7|10835.7|4977
1615539600000|2021-03-12 09:00:00|10856.7|10854.7|10864.2|10862.2|10874.2|10872.2|10849.7|10847.7|4636
1615543200000|2021-03-12 10:00:00|10864.7|10862.7|10860.7|10858.7|10866.2|10864.2|10843.7|10841.7|1835
1615546800000|2021-03-12 11:00:00|10860.2|10858.2|10848.2|10846.2|10860.2|10858.2|10844.2|10842.2|1519
1615550400000|2021-03-12 12:00:00|10848.7|10846.7|10846.7|10844.7|10856.2|10854.2|10840.7|10838.7|3147
1615554000000|2021-03-12 13:00:00|10847.2|10845.2|10836.2|10834.2|10855.2|10853.2|10835.7|10833.7|5255
1615557600000|2021-03-12 14:00:00|10836.7|10834.7|10858.7|10856.7|10861.2|10859.2|10830.2|10828.2|3098
1615561200000|2021-03-12 15:00:00|10859.7|10857.7|10842.7|10840.7|10862.2|10860.2|10839.7|10837.7|3525
1615564800000|2021-03-12 16:00:00|10843.7|10841.7|10839.2|10837.2|10848.7|10846.7|10831.7|10829.7|9127
1615568400000|2021-03-12 17:00:00|10839.7|10837.7|10828.7|10826.7|10840.2|10838.2|10826.7|10824.7|565
1615572000000|2021-03-12 18:00:00|10829.7|10827.7|10837.2|10835.2|10844.7|10842.7|10827.2|10825.2|270
1615575600000|2021-03-12 19:00:00|10837.7|10835.7|10852.2|10850.2|10853.7|10851.7|10837.7|10835.7|114
1615579200000|2021-03-12 20:00:00|10851.7|10849.7|10874.9|10868.9|10875|10869|10850.7|10848.7|201
1615582800000|2021-03-12 21:00:00|10874.8|10868.8|10866.3|10860.3|10884.5|10878.5|10864.6|10858.6|0
1615759200000|2021-03-14 22:00:00|10885.9|10879.9|10875.2|10869.2|10887.2|10881.2|10863.7|10857.7|0
1615762800000|2021-03-14 23:00:00|10875|10869|10885.7|10879.7|10891.2|10885.2|10874.2|10868.2|0
1615766400000|2021-03-15 00:00:00|10885.6|10879.6|10866.3|10860.3|10888|10882|10857.2|10851.2|0
1615770000000|2021-03-15 01:00:00|10866.7|10860.7|10880.1|10874.1|10881.1|10875.1|10866.2|10860.2|0
1615773600000|2021-03-15 02:00:00|10881.2|10875.2|10864.8|10858.8|10884.8|10878.8|10862.6|10856.6|0
1615777200000|2021-03-15 03:00:00|10864.9|10858.9|10864.4|10858.4|10869.5|10863.5|10857.5|10851.5|0
1615780800000|2021-03-15 04:00:00|10864.5|10858.5|10864.4|10858.4|10866.8|10860.8|10859.2|10853.2|0
1615784400000|2021-03-15 05:00:00|10864.5|10858.5|10854.3|10848.3|10866.7|10860.7|10852|10846|0
1615788000000|2021-03-15 06:00:00|10854.2|10848.2|10856.7|10850.7|10859.4|10853.4|10849|10843|0
1615791600000|2021-03-15 07:00:00|10860.7|10858.7|10859.2|10857.2|10862.7|10860.7|10843.7|10841.7|1016
1615795200000|2021-03-15 08:00:00|10860.7|10858.7|10897.2|10895.2|10902.2|10900.2|10850.2|10848.2|12995
1615798800000|2021-03-15 09:00:00|10896.7|10894.7|10887.2|10885.2|10907.2|10905.2|10872.2|10870.2|16097
1615802400000|2021-03-15 10:00:00|10887.7|10885.7|10858.2|10856.2|10893.7|10891.7|10854.7|10852.7|9547
1615806000000|2021-03-15 11:00:00|10857.7|10855.7|10863.2|10861.2|10874.2|10872.2|10852.7|10850.7|10219
1615809600000|2021-03-15 12:00:00|10863.7|10861.7|10858.3|10856.3|10867.2|10865.2|10849.8|10847.8|9068
1615813200000|2021-03-15 13:00:00|10858.8|10856.8|10883.3|10881.3|10886.8|10884.8|10856.3|10854.3|4674
1615816800000|2021-03-15 14:00:00|10882.8|10880.8|10878.8|10876.8|10883.8|10881.8|10861.8|10859.8|8399
1615820400000|2021-03-15 15:00:00|10879.3|10877.3|10850.8|10848.8|10879.3|10877.3|10842.8|10840.8|9362
1615824000000|2021-03-15 16:00:00|10850.3|10848.3|10872.3|10870.3|10875.3|10873.3|10849.8|10847.8|15226
1615827600000|2021-03-15 17:00:00|10872.8|10870.8|10885.8|10883.8|10886.3|10884.3|10871.8|10869.8|1350
1615831200000|2021-03-15 18:00:00|10886.3|10884.3|10903.3|10901.3|10903.3|10901.3|10886.3|10884.3|168
1615834800000|2021-03-15 19:00:00|10903.8|10901.8|10919.3|10917.3|10920.8|10918.8|10899.3|10897.3|316
1615838400000|2021-03-15 20:00:00|10918.8|10916.8|10897.7|10891.7|10919.8|10917.8|10895.8|10891.3|71
1615842000000|2021-03-15 21:00:00|10897.5|10891.5|10898.3|10892.3|10899.9|10893.9|10897.3|10891.3|6
1615845600000|2021-03-15 22:00:00|10898.9|10892.9|10888.1|10882.1|10901.4|10895.4|10885.8|10879.8|0
1615849200000|2021-03-15 23:00:00|10888.6|10882.6|10886.8|10880.8|10892.3|10886.3|10885.3|10879.3|0
1615852800000|2021-03-16 00:00:00|10886.9|10880.9|10888.8|10882.8|10895.3|10889.3|10883.7|10877.7|0
1615856400000|2021-03-16 01:00:00|10889.2|10883.2|10907.5|10901.5|10912.9|10906.9|10889.2|10883.2|0
1615860000000|2021-03-16 02:00:00|10907.6|10901.6|10901|10895|10907.6|10901.6|10893.2|10887.2|0
1615863600000|2021-03-16 03:00:00|10901.4|10895.4|10896.4|10890.4|10905.6|10899.6|10894|10888|0
1615867200000|2021-03-16 04:00:00|10895.7|10889.7|10892.7|10886.7|10897|10891|10888.9|10882.9|0
1615870800000|2021-03-16 05:00:00|10893.4|10887.4|10894.8|10888.8|10896.3|10890.3|10891.2|10885.2|0
1615874400000|2021-03-16 06:00:00|10895.2|10889.2|10906.8|10900.8|10906.9|10900.9|10888.7|10882.7|0
1615878000000|2021-03-16 07:00:00|10903.7|10897.7|10920.8|10918.8|10926.3|10924.3|10897.3|10895.3|2429
1615881600000|2021-03-16 08:00:00|10921.3|10919.3|10929|10927|10958.3|10956.3|10916.8|10914.8|13205
1615885200000|2021-03-16 09:00:00|10929.5|10927.5|10956|10954|10969.5|10967.5|10929.5|10927.5|7246
1615888800000|2021-03-16 10:00:00|10956.5|10954.5|10931|10929|10964.5|10962.5|10925.5|10923.5|16358
1615892400000|2021-03-16 11:00:00|10931.5|10929.5|10935.5|10933.5|10940.5|10938.5|10925.5|10923.5|22916
1615896000000|2021-03-16 12:00:00|10935|10933|10933.2|10931.2|10938|10936|10925|10923|8247
1615899600000|2021-03-16 13:00:00|10933.7|10931.7|10944.7|10942.7|10956.2|10954.2|10933.2|10931.2|18152
1615903200000|2021-03-16 14:00:00|10944.2|10942.2|10932.7|10930.7|10950.2|10948.2|10930.7|10928.7|6071
1615906800000|2021-03-16 15:00:00|10933.2|10931.2|10940.9|10938.9|10947.9|10945.9|10929.7|10927.7|8118
1615910400000|2021-03-16 16:00:00|10941.9|10939.9|10953.4|10951.4|10955.4|10953.4|10932.9|10930.9|11593
1615914000000|2021-03-16 17:00:00|10953.9|10951.9|10947.9|10945.9|10959.4|10957.4|10946.4|10944.4|11198
1615917600000|2021-03-16 18:00:00|10947.4|10945.4|10943.4|10941.4|10951.4|10949.4|10934.4|10932.4|325
1615921200000|2021-03-16 19:00:00|10942.9|10940.9|10939.9|10937.9|10952.9|10950.9|10937.4|10935.4|508
1615924800000|2021-03-16 20:00:00|10939.4|10937.4|10935.4|10929.4|10948.4|10946.4|10919.9|10917.9|85
1615928400000|2021-03-16 21:00:00|10936.7|10930.7|10937.3|10931.3|10939.7|10933.7|10935|10929|0
1615932000000|2021-03-16 22:00:00|10937.1|10931.1|10943.8|10937.8|10947.1|10941.1|10937.1|10931.1|0
1615935600000|2021-03-16 23:00:00|10943.7|10937.7|10935|10929|10946.6|10940.6|10934.5|10928.5|0
1615939200000|2021-03-17 00:00:00|10935.2|10929.2|10928.3|10922.3|10937.8|10931.8|10923.3|10917.3|0
1615942800000|2021-03-17 01:00:00|10928.2|10922.2|10929.8|10923.8|10935|10929|10917.8|10911.8|0
1615946400000|2021-03-17 02:00:00|10929.4|10923.4|10925.5|10919.5|10930|10924|10918.1|10912.1|0
1615950000000|2021-03-17 03:00:00|10925.4|10919.4|10922.1|10916.1|10927.9|10921.9|10918.3|10912.3|0
1615953600000|2021-03-17 04:00:00|10922.2|10916.2|10926.4|10920.4|10926.4|10920.4|10919.6|10913.6|0
1615957200000|2021-03-17 05:00:00|10926.3|10920.3|10932.7|10926.7|10932.8|10926.8|10920.6|10914.6|0
1615960800000|2021-03-17 06:00:00|10932.6|10926.6|10928.6|10922.6|10935.1|10929.1|10928.3|10922.3|0
1615964400000|2021-03-17 07:00:00|10926.9|10924.9|10932.4|10930.4|10939.9|10937.9|10924.9|10922.9|870
1615968000000|2021-03-17 08:00:00|10933.4|10931.4|10932.7|10930.7|10947.9|10945.9|10920.7|10918.7|10141
1615971600000|2021-03-17 09:00:00|10933.2|10931.2|10920.7|10918.7|10935.2|10933.2|10904.7|10902.7|9072
1615975200000|2021-03-17 10:00:00|10920.2|10918.2|10911.7|10909.7|10930.2|10928.2|10905.7|10903.7|7478
1615978800000|2021-03-17 11:00:00|10911.2|10909.2|10885.2|10883.2|10928.2|10926.2|10883.7|10881.7|4712
1615982400000|2021-03-17 12:00:00|10885.7|10883.7|10901.9|10899.9|10906.4|10904.4|10881.2|10879.2|2677
1615986000000|2021-03-17 13:00:00|10901.4|10899.4|10895.9|10893.9|10905.4|10903.4|10889.9|10887.9|3151
1615989600000|2021-03-17 14:00:00|10895.4|10893.4|10888.9|10886.9|10901.9|10899.9|10885.4|10883.4|7009
1615993200000|2021-03-17 15:00:00|10889.4|10887.4|10900.6|10898.6|10901.1|10899.1|10881.9|10879.9|4574
1615996800000|2021-03-17 16:00:00|10901.1|10899.1|10884.4|10882.4|10916.6|10914.6|10875.4|10873.4|7302
1616000400000|2021-03-17 17:00:00|10883.9|10881.9|10894.9|10892.9|10898.4|10896.4|10883.9|10881.9|3215
1616004000000|2021-03-17 18:00:00|10896.9|10894.9|10898.4|10896.4|10914.4|10912.4|10873.4|10871.4|840
1616007600000|2021-03-17 19:00:00|10897.4|10895.4|10912.4|10910.4|10914.9|10912.9|10888.4|10886.4|428
1616011200000|2021-03-17 20:00:00|10912.9|10910.9|10918.5|10912.5|10925.9|10923.9|10907.4|10905.4|155
1616014800000|2021-03-17 21:00:00|10917.7|10911.7|10919.2|10913.2|10920.3|10914.3|10917.7|10911.7|0
1616018400000|2021-03-17 22:00:00|10919.5|10913.5|10929.1|10923.1|10936.3|10930.3|10919.5|10913.5|0
1616022000000|2021-03-17 23:00:00|10929.2|10923.2|10942.7|10936.7|10944.7|10938.7|10925.8|10919.8|0
1616025600000|2021-03-18 00:00:00|10942.8|10936.8|10956.9|10950.9|10957|10951|10941.6|10935.6|0
1616029200000|2021-03-18 01:00:00|10956.7|10950.7|10956.6|10950.6|10960.4|10954.4|10949.4|10943.4|0
1616032800000|2021-03-18 02:00:00|10956.7|10950.7|10949.7|10943.7|10958.9|10952.9|10944.8|10938.8|0
1616036400000|2021-03-18 03:00:00|10949.8|10943.8|10927.9|10921.9|10949.8|10943.8|10925.8|10919.8|0
1616040000000|2021-03-18 04:00:00|10928.7|10922.7|10934.9|10928.9|10937.2|10931.2|10925.1|10919.1|0
1616043600000|2021-03-18 05:00:00|10934.8|10928.8|10934.7|10928.7|10937.4|10931.4|10927.4|10921.4|0
1616047200000|2021-03-18 06:00:00|10934.8|10928.8|10946.8|10940.8|10947.1|10941.1|10931.3|10925.3|0
1616050800000|2021-03-18 07:00:00|10928.4|10926.4|10915.9|10913.9|10928.4|10926.4|10895.9|10893.9|2583
1616054400000|2021-03-18 08:00:00|10925.4|10923.4|10909.9|10907.9|10938.4|10936.4|10901.4|10899.4|6391
1616058000000|2021-03-18 09:00:00|10910.4|10908.4|10937.9|10935.9|10946.4|10944.4|10910.4|10908.4|4767
1616061600000|2021-03-18 10:00:00|10937.4|10935.4|10935.4|10933.4|10951.9|10949.9|10931.4|10929.4|7959
1616065200000|2021-03-18 11:00:00|10935.9|10933.9|10926.9|10924.9|10939.9|10937.9|10919.4|10917.4|2561
1616068800000|2021-03-18 12:00:00|10927.4|10925.4|10919.3|10917.3|10934.4|10932.4|10917.3|10915.3|1839
1616072400000|2021-03-18 13:00:00|10918.8|10916.8|10973.8|10971.8|10975.8|10973.8|10910.8|10908.8|4548
1616076000000|2021-03-18 14:00:00|10972.8|10970.8|10956.3|10954.3|10973.8|10971.8|10945.8|10943.8|4470
1616079600000|2021-03-18 15:00:00|10956.8|10954.8|10974|10972|10983|10981|10950.3|10948.3|5717
1616083200000|2021-03-18 16:00:00|10973.5|10971.5|10939|10937|10992|10990|10936.5|10934.5|8618
1616086800000|2021-03-18 17:00:00|10938.5|10936.5|10949.5|10947.5|10951.5|10949.5|10938.5|10936.5|886
1616090400000|2021-03-18 18:00:00|10949|10947|10916|10914|10950|10948|10905.5|10903.5|1479
1616094000000|2021-03-18 19:00:00|10915.5|10913.5|10871|10869|10917|10915|10870|10868|296
1616097600000|2021-03-18 20:00:00|10871.5|10869.5|10887|10881|10889.5|10887.5|10871.5|10869.5|226
1616101200000|2021-03-18 21:00:00|10888|10882|10890.1|10884.1|10891.8|10885.8|10887|10881|0
1616104800000|2021-03-18 22:00:00|10890.5|10884.5|10878.1|10872.1|10900.6|10894.6|10878.1|10872.1|0
1616108400000|2021-03-18 23:00:00|10878|10872|10887.4|10881.4|10892.9|10886.9|10877|10871|0
1616112000000|2021-03-19 00:00:00|10887.3|10881.3|10900.1|10894.1|10901.4|10895.4|10884.1|10878.1|0
1616115600000|2021-03-19 01:00:00|10900.2|10894.2|10903|10897|10905.3|10899.3|10892.6|10886.6|0
1616119200000|2021-03-19 02:00:00|10902.9|10896.9|10892.1|10886.1|10903|10897|10887.6|10881.6|0
1616122800000|2021-03-19 03:00:00|10891.4|10885.4|10881.4|10875.4|10904.9|10898.9|10878.9|10872.9|0
1616126400000|2021-03-19 04:00:00|10881.3|10875.3|10893.4|10887.4|10895.8|10889.8|10878.9|10872.9|0
1616130000000|2021-03-19 05:00:00|10893.5|10887.5|10890.7|10884.7|10896|10890|10883.2|10877.2|0
1616133600000|2021-03-19 06:00:00|10890.6|10884.6|10890.8|10884.8|10891.4|10885.4|10868.3|10862.3|0
1616137200000|2021-03-19 07:00:00|10893.5|10891.5|10906.5|10904.5|10924.5|10922.5|10880.5|10878.5|323
1616140800000|2021-03-19 08:00:00|10906|10904|10906|10904|10906|10904|10906|10904|0
1616144400000|2021-03-19 09:00:00|10921|10919|10955|10953|10956.5|10954.5|10915|10913|2966
1616148000000|2021-03-19 10:00:00|10954.5|10952.5|10969|10967|10974|10972|10929.5|10927.5|3294
1616151600000|2021-03-19 11:00:00|10968.5|10966.5|10961.5|10959.5|10970|10968|10949|10947|1709
1616155200000|2021-03-19 12:00:00|10962|10960|10960.1|10958.1|10964.1|10962.1|10939|10937|2427
1616158800000|2021-03-19 13:00:00|10955.1|10953.1|10929.1|10927.1|10960.6|10958.6|10920.1|10918.1|5237
1616162400000|2021-03-19 14:00:00|10928.6|10926.6|10944.1|10942.1|10944.6|10942.6|10908.6|10906.6|3403
1616166000000|2021-03-19 15:00:00|10944.6|10942.6|10937.4|10935.4|10948.6|10946.6|10918.4|10916.4|2275
1616169600000|2021-03-19 16:00:00|10936.9|10934.9|10966.9|10964.9|10972.9|10970.9|10935.9|10933.9|8396
1616173200000|2021-03-19 17:00:00|10966.4|10964.4|10970.9|10968.9|10971.9|10969.9|10951.4|10949.4|530
1616176800000|2021-03-19 18:00:00|10971.4|10969.4|10970.9|10968.9|10974.9|10972.9|10957.4|10955.4|151
1616180400000|2021-03-19 19:00:00|10970.4|10968.4|10961.4|10959.4|10980.4|10978.4|10956.9|10954.9|360
1616184000000|2021-03-19 20:00:00|10960.9|10958.9|10967|10961|10970.4|10968.4|10956.9|10954.9|100
1616187600000|2021-03-19 21:00:00|10966.7|10960.7|10966.7|10960.7|10966.7|10960.7|10966.7|10960.7|0
1616364000000|2021-03-21 22:00:00|10951.5|10945.5|10961.5|10955.5|10962|10956|10948.7|10942.7|0
1616367600000|2021-03-21 23:00:00|10961.6|10955.6|10966.6|10960.6|10971.8|10965.8|10961|10955|0
1616371200000|2021-03-22 00:00:00|10967|10961|10950|10944|10969.1|10963.1|10949.4|10943.4|0
1616374800000|2021-03-22 01:00:00|10949.9|10943.9|10962.6|10956.6|10967.1|10961.1|10937.6|10931.6|0
1616378400000|2021-03-22 02:00:00|10962.7|10956.7|10951.3|10945.3|10964.8|10958.8|10943.7|10937.7|0
1616382000000|2021-03-22 03:00:00|10951.4|10945.4|10946.9|10940.9|10953.9|10947.9|10946.6|10940.6|0
1616385600000|2021-03-22 04:00:00|10947|10941|10952.3|10946.3|10963.9|10957.9|10946.8|10940.8|0
1616389200000|2021-03-22 05:00:00|10952.2|10946.2|10951.7|10945.7|10961.2|10955.2|10951.5|10945.5|0
1616392800000|2021-03-22 06:00:00|10952.5|10946.5|10950|10944|10956.4|10950.4|10947|10941|0
1616396400000|2021-03-22 07:00:00|10946.3|10940.3|10950.4|10948.4|10979.4|10977.4|10941.9|10935.9|796
1616400000000|2021-03-22 08:00:00|10951.9|10949.9|10964.1|10962.1|10993.4|10991.4|10927.9|10925.9|6111
1616403600000|2021-03-22 09:00:00|10963.6|10961.6|10959.1|10957.1|10974.1|10972.1|10947.1|10945.1|1770
1616407200000|2021-03-22 10:00:00|10958.6|10956.6|10965.1|10963.1|10967.6|10965.6|10950.1|10948.1|1469
1616410800000|2021-03-22 11:00:00|10965.6|10963.6|10984.1|10982.1|10992.6|10990.6|10961.1|10959.1|1258
1616414400000|2021-03-22 12:00:00|10983.6|10981.6|10972.3|10970.3|10984.6|10982.6|10964.8|10962.8|1642
1616418000000|2021-03-22 13:00:00|10972.8|10970.8|11007.3|11005.3|11008.8|11006.8|10963.8|10961.8|2724
1616421600000|2021-03-22 14:00:00|11007.8|11005.8|11037.3|11035.3|11046.8|11044.8|10998.8|10996.8|4367
1616425200000|2021-03-22 15:00:00|11036.8|11034.8|11038.9|11036.9|11040.3|11038.3|11018.9|11016.9|2966
1616428800000|2021-03-22 16:00:00|11039.4|11037.4|11050.4|11048.4|11059.9|11057.9|11030.4|11028.4|4019
1616432400000|2021-03-22 17:00:00|11050.9|11048.9|11044.4|11042.4|11050.9|11048.9|11038.9|11036.9|883
1616436000000|2021-03-22 18:00:00|11044.9|11042.9|11044.4|11042.4|11049.9|11047.9|11041.4|11039.4|186
1616439600000|2021-03-22 19:00:00|11044.9|11042.9|11037.4|11035.4|11048.4|11046.4|11030.9|11028.9|215
1616443200000|2021-03-22 20:00:00|11036.4|11034.4|11030.7|11024.7|11041.9|11039.9|11029.9|11024.6|117
1616446800000|2021-03-22 21:00:00|11033.1|11027.1|11032.5|11026.5|11033.5|11027.5|11031.1|11025.1|0
1616450400000|2021-03-22 22:00:00|11032.7|11026.7|11034|11028|11039|11033|11029.7|11023.7|0
1616454000000|2021-03-22 23:00:00|11033.8|11027.8|11041.6|11035.6|11042.8|11036.8|11031.7|11025.7|0
1616457600000|2021-03-23 00:00:00|11041.8|11035.8|11032.8|11026.8|11048.4|11042.4|11027|11021|0
1616461200000|2021-03-23 01:00:00|11032.4|11026.4|11031.6|11025.6|11038.9|11032.9|11027.8|11021.8|0
1616464800000|2021-03-23 02:00:00|11031.5|11025.5|11022|11016|11031.7|11025.7|11019.4|11013.4|0
1616468400000|2021-03-23 03:00:00|11021.9|11015.9|11017.2|11011.2|11022|11016|11014.6|11008.6|0
1616472000000|2021-03-23 04:00:00|11017.3|11011.3|11009.4|11003.4|11019.9|11013.9|11005|10999|0
1616475600000|2021-03-23 05:00:00|11008.6|11002.6|11007.3|11001.3|11018.6|11012.6|11004.6|10998.6|0
1616479200000|2021-03-23 06:00:00|11006.6|11000.6|11005.4|10999.4|11007.8|11001.8|10994.4|10988.4|0
1616482800000|2021-03-23 07:00:00|11008.4|11006.4|11042.4|11040.4|11043.4|11041.4|11007.9|11005.9|842
1616486400000|2021-03-23 08:00:00|11041.9|11039.9|11072.7|11070.7|11075.7|11073.7|11016.4|11014.4|4479
1616490000000|2021-03-23 09:00:00|11073.2|11071.2|11065.7|11063.7|11088.7|11086.7|11054.7|11052.7|2395
1616493600000|2021-03-23 10:00:00|11066.2|11064.2|11058.7|11056.7|11070.2|11068.2|11043.2|11041.2|1976
1616497200000|2021-03-23 11:00:00|11059.2|11057.2|11077.2|11075.2|11086.2|11084.2|11049.2|11047.2|1774
1616500800000|2021-03-23 12:00:00|11076.2|11074.2|11076.1|11074.1|11083.2|11081.2|11065.1|11063.1|1770
1616504400000|2021-03-23 13:00:00|11075.6|11073.6|11087.1|11085.1|11088.1|11086.1|11069.1|11067.1|3144
1616508000000|2021-03-23 14:00:00|11086.6|11084.6|11106.6|11104.6|11109.1|11107.1|11086.6|11084.6|3391
1616511600000|2021-03-23 15:00:00|11107.1|11105.1|11113.9|11111.9|11119.9|11117.9|11103.6|11101.6|2179
1616515200000|2021-03-23 16:00:00|11114.4|11112.4|11100.9|11098.9|11116.9|11114.9|11083.9|11081.9|5113
1616518800000|2021-03-23 17:00:00|11101.4|11099.4|11082.9|11080.9|11108.9|11106.9|11079.4|11077.4|237
1616522400000|2021-03-23 18:00:00|11084.4|11082.4|11066.4|11064.4|11089.9|11087.9|11065.9|11063.9|184
1616526000000|2021-03-23 19:00:00|11065.9|11063.9|11064.9|11062.9|11070.9|11068.9|11039.4|11037.4|798
1616529600000|2021-03-23 20:00:00|11065.9|11063.9|11070.8|11064.8|11072|11067.9|11063.4|11061.4|43
1616533200000|2021-03-23 21:00:00|11071.9|11065.9|11074.4|11068.4|11075.5|11069.5|11069.8|11063.8|0
1616536800000|2021-03-23 22:00:00|11075.2|11069.2|11068.6|11062.6|11077.8|11071.8|11062|11056|0
1616540400000|2021-03-23 23:00:00|11068.5|11062.5|11061.5|11055.5|11068.5|11062.5|11054.9|11048.9|0
1616544000000|2021-03-24 00:00:00|11061.6|11055.6|11066.7|11060.7|11074.1|11068.1|11056.4|11050.4|0
1616547600000|2021-03-24 01:00:00|11066.8|11060.8|11054.5|11048.5|11078.4|11072.4|11054.5|11048.5|0
1616551200000|2021-03-24 02:00:00|11054.3|11048.3|11063.8|11057.8|11068.6|11062.6|11052|11046|0
1616554800000|2021-03-24 03:00:00|11063.7|11057.7|11078|11072|11080.5|11074.5|11056.5|11050.5|0
1616558400000|2021-03-24 04:00:00|11078.1|11072.1|11066.3|11060.3|11080.4|11074.4|11063.7|11057.7|0
1616562000000|2021-03-24 05:00:00|11066.4|11060.4|11067.1|11061.1|11073.6|11067.6|11058.9|11052.9|0
1616565600000|2021-03-24 06:00:00|11067|11061|11072.1|11066.1|11074.6|11068.6|11064.7|11058.7|0
1616569200000|2021-03-24 07:00:00|11069.4|11067.4|11073.9|11071.9|11079.9|11077.9|11051.9|11049.9|1073
1616572800000|2021-03-24 08:00:00|11072.4|11070.4|11094.2|11092.2|11109.2|11107.2|11045.9|11043.9|5096
1616576400000|2021-03-24 09:00:00|11094.7|11092.7|11071.2|11069.2|11096.2|11094.2|11067.2|11065.2|1952
1616580000000|2021-03-24 10:00:00|11071.7|11069.7|11059.7|11057.7|11077.2|11075.2|11049.7|11047.7|1800
1616583600000|2021-03-24 11:00:00|11060.2|11058.2|11071.7|11069.7|11084.7|11082.7|11057.7|11055.7|1081
1616587200000|2021-03-24 12:00:00|11072.2|11070.2|11060.9|11058.9|11073.7|11071.7|11045.7|11043.7|2881
1616590800000|2021-03-24 13:00:00|11061.4|11059.4|11036.4|11034.4|11066.9|11064.9|11034.4|11032.4|3021
1616594400000|2021-03-24 14:00:00|11035.9|11033.9|11056.9|11054.9|11061.9|11059.9|11035.9|11033.9|2279
1616598000000|2021-03-24 15:00:00|11057.9|11055.9|11062.9|11060.9|11076.9|11074.9|11054.4|11052.4|2538
1616601600000|2021-03-24 16:00:00|11063.4|11061.4|11068.3|11066.3|11074.3|11072.3|11056.8|11054.8|4155
1616605200000|2021-03-24 17:00:00|11067.8|11065.8|11060.3|11058.3|11068.3|11066.3|11043.8|11041.8|411
1616608800000|2021-03-24 18:00:00|11060.8|11058.8|11044.3|11042.3|11067.3|11065.3|11042.3|11040.3|293
1616612400000|2021-03-24 19:00:00|11043.8|11041.8|11034.8|11032.8|11049.8|11047.8|11025.3|11023.3|510
1616616000000|2021-03-24 20:00:00|11032.3|11030.3|11049.9|11043.9|11050|11046.8|11029.8|11027.8|75
1616619600000|2021-03-24 21:00:00|11050.4|11044.4|11049.5|11043.5|11050.6|11044.6|11048.2|11042.2|0
1616623200000|2021-03-24 22:00:00|11049.4|11043.4|11052.8|11046.8|11057.9|11051.9|11044.8|11038.8|0
1616626800000|2021-03-24 23:00:00|11052.7|11046.7|11057.3|11051.3|11061|11055|11048.8|11042.8|0
1616630400000|2021-03-25 00:00:00|11057.4|11051.4|11064.4|11058.4|11064.4|11058.4|11057|11051|0
1616634000000|2021-03-25 01:00:00|11064.5|11058.5|11047.9|11041.9|11064.5|11058.5|11037.3|11031.3|0
1616637600000|2021-03-25 02:00:00|11048|11042|11066.7|11060.7|11074|11068|11047.6|11041.6|0
1616641200000|2021-03-25 03:00:00|11066.8|11060.8|11054.8|11048.8|11066.8|11060.8|11052.1|11046.1|0
1616644800000|2021-03-25 04:00:00|11054.9|11048.9|11052.2|11046.2|11057|11051|11049.8|11043.8|0
1616648400000|2021-03-25 05:00:00|11052.3|11046.3|11054.4|11048.4|11073.1|11067.1|11052.1|11046.1|0
1616652000000|2021-03-25 06:00:00|11054.5|11048.5|11066.3|11060.3|11066.3|11060.3|11049.8|11043.8|0
1616655600000|2021-03-25 07:00:00|11044.8|11042.8|11039.8|11037.8|11063.8|11061.8|11034.3|11032.3|523
1616659200000|2021-03-25 08:00:00|11037.3|11035.3|11082.3|11080.3|11096.3|11094.3|11019.3|11017.3|4028
1616662800000|2021-03-25 09:00:00|11082.8|11080.8|11087.8|11085.8|11090.3|11088.3|11071.8|11069.8|1629
1616666400000|2021-03-25 10:00:00|11087.3|11085.3|11098.8|11096.8|11103.8|11101.8|11082.3|11080.3|1592
1616670000000|2021-03-25 11:00:00|11099.3|11097.3|11051.3|11049.3|11099.3|11097.3|11048.3|11046.3|2809
1616673600000|2021-03-25 12:00:00|11050.8|11048.8|11071.4|11069.4|11075.9|11073.9|11037.8|11035.8|2503
1616677200000|2021-03-25 13:00:00|11070.9|11068.9|11063.9|11061.9|11089.9|11087.9|11052.4|11050.4|2911
1616680800000|2021-03-25 14:00:00|11064.4|11062.4|11068.9|11066.9|11080.4|11078.4|11053.9|11051.9|3126
1616684400000|2021-03-25 15:00:00|11068.4|11066.4|11076.9|11074.9|11081.9|11079.9|11050.9|11048.9|4103
1616688000000|2021-03-25 16:00:00|11075.9|11073.9|11108.9|11106.9|11114.4|11112.4|11069.9|11067.9|7302
1616691600000|2021-03-25 17:00:00|11109.4|11107.4|11105.9|11103.9|11120.9|11118.9|11102.9|11100.9|672
1616695200000|2021-03-25 18:00:00|11105.4|11103.4|11121.4|11119.4|11121.9|11119.9|11095.9|11093.9|292
1616698800000|2021-03-25 19:00:00|11121.9|11119.9|11131.4|11129.4|11137.4|11135.4|11120.4|11118.4|523
1616702400000|2021-03-25 20:00:00|11130.9|11128.9|11135.9|11129.9|11136.4|11134.4|11129.4|11127.4|215
1616706000000|2021-03-25 21:00:00|11135.4|11129.4|11135.4|11129.4|11135.9|11129.9|11134.2|11128.2|0
1616709600000|2021-03-25 22:00:00|11135.6|11129.6|11125.7|11119.7|11136.9|11130.9|11119.6|11113.6|0
1616713200000|2021-03-25 23:00:00|11125.5|11119.5|11133.4|11127.4|11142.4|11136.4|11124.7|11118.7|0
1616716800000|2021-03-26 00:00:00|11133.5|11127.5|11122.4|11116.4|11142.8|11136.8|11117.4|11111.4|0
1616720400000|2021-03-26 01:00:00|11122.5|11116.5|11132.4|11126.4|11132.5|11126.5|11116.4|11110.4|0
1616724000000|2021-03-26 02:00:00|11132.5|11126.5|11132.9|11126.9|11134.8|11128.8|11125.1|11119.1|0
1616727600000|2021-03-26 03:00:00|11133|11127|11133.2|11127.2|11140.4|11134.4|11131.9|11125.9|0
1616731200000|2021-03-26 04:00:00|11133.1|11127.1|11135.7|11129.7|11138|11132|11133.1|11127.1|0
1616734800000|2021-03-26 05:00:00|11135.8|11129.8|11142.7|11136.7|11145.1|11139.1|11133.2|11127.2|0
1616738400000|2021-03-26 06:00:00|11143.5|11137.5|11144|11138|11147.5|11141.5|11141.5|11135.5|0
1616742000000|2021-03-26 07:00:00|11132.4|11130.4|11110.4|11108.4|11138.9|11136.9|11107.9|11105.9|920
1616745600000|2021-03-26 08:00:00|11112.9|11110.9|11118.4|11116.4|11147.4|11145.4|11095.9|11093.9|5618
1616749200000|2021-03-26 09:00:00|11118.9|11116.9|11103.4|11101.4|11128.4|11126.4|11100.9|11098.9|2562
1616752800000|2021-03-26 10:00:00|11103.9|11101.9|11111.4|11109.4|11113.4|11111.4|11093.9|11091.9|1323
1616756400000|2021-03-26 11:00:00|11110.9|11108.9|11123.9|11121.9|11124.9|11122.9|11100.9|11098.9|878
1616760000000|2021-03-26 12:00:00|11123.4|11121.4|11111.5|11109.5|11124.9|11122.9|11105|11103|1095
1616763600000|2021-03-26 13:00:00|11112|11110|11113|11111|11137.5|11135.5|11109.5|11107.5|1979
1616767200000|2021-03-26 14:00:00|11113.5|11111.5|11099.5|11097.5|11118.5|11116.5|11094.5|11092.5|2845
1616770800000|2021-03-26 15:00:00|11100.5|11098.5|11120.8|11118.8|11121.3|11119.3|11098|11096|2523
1616774400000|2021-03-26 16:00:00|11120.3|11118.3|11108.4|11106.4|11123.8|11121.8|11091.9|11089.9|5274
1616778000000|2021-03-26 17:00:00|11107.9|11105.9|11095.9|11093.9|11114.4|11112.4|11093.9|11091.9|605
1616781600000|2021-03-26 18:00:00|11095.4|11093.4|11097.9|11095.9|11098.9|11096.9|11077.9|11075.9|492
1616785200000|2021-03-26 19:00:00|11097.4|11095.4|11142.9|11140.9|11144.9|11142.9|11095.4|11093.4|602
1616788800000|2021-03-26 20:00:00|11142.4|11140.4|11133.9|11127.9|11149.9|11147.9|11129.9|11125.9|147
1616968800000|2021-03-28 22:00:00|11128.4|11122.4|11120.2|11114.2|11128.4|11122.4|11115.7|11109.7|0
1616972400000|2021-03-28 23:00:00|11120.3|11114.3|11108.3|11102.3|11121.7|11115.7|11108.3|11102.3|0
1616976000000|2021-03-29 00:00:00|11108.5|11102.5|11093|11087|11110.3|11104.3|11088.2|11082.2|0
1616979600000|2021-03-29 01:00:00|11092.9|11086.9|11091.2|11085.2|11093.4|11087.4|11079.3|11073.3|0
1616983200000|2021-03-29 02:00:00|11091.1|11085.1|11093.5|11087.5|11103|11097|11086.5|11080.5|0
1616986800000|2021-03-29 03:00:00|11093.4|11087.4|11098.5|11092.5|11098.5|11092.5|11083.9|11077.9|0
1616990400000|2021-03-29 04:00:00|11097.7|11091.7|11097.2|11091.2|11098.6|11092.6|11084.2|11078.2|0
1616994000000|2021-03-29 05:00:00|11091.2|11085.2|11079.8|11073.8|11091.4|11085.4|11058.2|11052.2|0
1616997600000|2021-03-29 06:00:00|11095.9|11093.9|11091.4|11089.4|11100.4|11098.4|11061.4|11059.4|744
1617001200000|2021-03-29 07:00:00|11090.9|11088.9|11069.9|11067.9|11119.4|11117.4|11066.9|11064.9|4968
1617004800000|2021-03-29 08:00:00|11070.4|11068.4|11089.9|11087.9|11096.4|11094.4|11062.4|11060.4|2191
1617008400000|2021-03-29 09:00:00|11089.4|11087.4|11099.4|11097.4|11099.9|11097.9|11076.9|11074.9|1304
1617012000000|2021-03-29 10:00:00|11099.9|11097.9|11099.4|11097.4|11112.4|11110.4|11096.9|11094.9|1609
1617015600000|2021-03-29 11:00:00|11100.4|11098.4|11087.9|11085.9|11116.9|11114.9|11086.4|11084.4|1340
1617019200000|2021-03-29 12:00:00|11088.4|11086.4|11077.9|11075.9|11091.9|11089.9|11067.9|11065.9|2050
1617022800000|2021-03-29 13:00:00|11078.4|11076.4|11106.4|11104.4|11109.9|11107.9|11077.4|11075.4|2387
1617026400000|2021-03-29 14:00:00|11105.9|11103.9|11086.3|11084.3|11115.9|11113.9|11081.3|11079.3|2881
1617030000000|2021-03-29 15:00:00|11086.8|11084.8|11096.3|11094.3|11100.3|11098.3|11083.8|11081.8|5482
1617033600000|2021-03-29 16:00:00|11096.8|11094.8|11106.8|11104.8|11107.8|11105.8|11082.3|11080.3|310
1617037200000|2021-03-29 17:00:00|11107.3|11105.3|11111.3|11109.3|11119.8|11117.8|11104.3|11102.3|306
1617040800000|2021-03-29 18:00:00|11111.8|11109.8|11108.8|11106.8|11117.8|11115.8|11101.3|11099.3|154
1617044400000|2021-03-29 19:00:00|11107.8|11105.8|11113.6|11107.6|11122.8|11120.8|11099.3|11097.3|400
1617048000000|2021-03-29 20:00:00|11113.7|11107.7|11123.6|11117.6|11127.8|11121.8|11113.5|11107.5|1
1617051600000|2021-03-29 21:00:00|11123.4|11117.4|11126.3|11120.3|11127.8|11121.8|11121.2|11115.2|0
1617055200000|2021-03-29 22:00:00|11126.8|11120.8|11127.8|11121.8|11135|11129|11125.6|11119.6|0
1617058800000|2021-03-29 23:00:00|11127.9|11121.9|11130|11124|11131.8|11125.8|11122.2|11116.2|0
1617062400000|2021-03-30 00:00:00|11129.9|11123.9|11113.9|11107.9|11129.9|11123.9|11107.2|11101.2|0
1617066000000|2021-03-30 01:00:00|11113.8|11107.8|11109.3|11103.3|11114|11108|11104.5|11098.5|0
1617069600000|2021-03-30 02:00:00|11109.2|11103.2|11111.5|11105.5|11123.4|11117.4|11109|11103|0
1617073200000|2021-03-30 03:00:00|11111.6|11105.6|11126.1|11120.1|11128.5|11122.5|11111.5|11105.5|0
1617076800000|2021-03-30 04:00:00|11126.2|11120.2|11124|11118|11126.2|11120.2|11118.9|11112.9|0
1617080400000|2021-03-30 05:00:00|11123.9|11117.9|11121.5|11115.5|11123.9|11117.9|11114.4|11108.4|0
1617084000000|2021-03-30 06:00:00|11119.3|11117.3|11102.8|11100.8|11120.8|11118.8|11098.3|11096.3|343
1617087600000|2021-03-30 07:00:00|11108.8|11106.8|11110.5|11108.5|11139.8|11137.8|11103|11101|3486
1617091200000|2021-03-30 08:00:00|11110|11108|11112|11110|11121.5|11119.5|11099|11097|1682
1617094800000|2021-03-30 09:00:00|11111|11109|11105|11103|11115|11113|11093|11091|1211
1617098400000|2021-03-30 10:00:00|11105.5|11103.5|11109|11107|11117.5|11115.5|11095|11093|1003
1617102000000|2021-03-30 11:00:00|11108|11106|11095.8|11093.8|11110|11108|11093.8|11091.8|940
1617105600000|2021-03-30 12:00:00|11095.3|11093.3|11095.3|11093.3|11101.8|11099.8|11080.3|11078.3|1350
1617109200000|2021-03-30 13:00:00|11095.8|11093.8|11118.3|11116.3|11121.8|11119.8|11091.3|11089.3|2736
1617112800000|2021-03-30 14:00:00|11118.8|11116.8|11119.7|11117.7|11126.7|11124.7|11096.3|11094.3|3031
1617116400000|2021-03-30 15:00:00|11119.2|11117.2|11120.2|11118.2|11134.2|11132.2|11116.2|11114.2|5624
1617120000000|2021-03-30 16:00:00|11119.2|11117.2|11108.7|11106.7|11122.2|11120.2|11101.2|11099.2|435
1617123600000|2021-03-30 17:00:00|11108.2|11106.2|11115.7|11113.7|11116.7|11114.7|11099.7|11097.7|233
1617127200000|2021-03-30 18:00:00|11116.2|11114.2|11123.2|11121.2|11123.7|11121.7|11110.2|11108.2|242
1617130800000|2021-03-30 19:00:00|11122.7|11120.7|11124.4|11118.4|11127.7|11125.7|11108.2|11106.2|302
1617134400000|2021-03-30 20:00:00|11126.5|11120.5|11126|11120|11134.7|11128.7|11122.7|11116.7|1
1617138000000|2021-03-30 21:00:00|11125.8|11119.8|11124.7|11118.7|11126.4|11120.4|11124.1|11118.1|0
1617141600000|2021-03-30 22:00:00|11124.4|11118.4|11117.7|11111.7|11125.9|11119.9|11112.5|11106.5|0
1617145200000|2021-03-30 23:00:00|11117.6|11111.6|11129.2|11123.2|11133.1|11127.1|11113.4|11107.4|0
1617148800000|2021-03-31 00:00:00|11129.3|11123.3|11134.4|11128.4|11134.5|11128.5|11117.7|11111.7|0
1617152400000|2021-03-31 01:00:00|11134.3|11128.3|11129.7|11123.7|11141.6|11135.6|11127.4|11121.4|0
1617156000000|2021-03-31 02:00:00|11129.6|11123.6|11115.7|11109.7|11129.8|11123.8|11110.9|11104.9|0
1617159600000|2021-03-31 03:00:00|11115.6|11109.6|11118.2|11112.2|11123|11117|11115.6|11109.6|0
1617163200000|2021-03-31 04:00:00|11118.1|11112.1|11103.4|11097.4|11120.6|11114.6|11100.7|11094.7|0
1617166800000|2021-03-31 05:00:00|11102.6|11096.6|11101.8|11095.8|11106.7|11100.7|11093.1|11087.1|0
1617170400000|2021-03-31 06:00:00|11116.7|11114.7|11125.2|11123.2|11130.2|11128.2|11111.7|11109.7|391
1617174000000|2021-03-31 07:00:00|11126.2|11124.2|11096.8|11094.8|11133.2|11131.2|11086.8|11084.8|3089
1617177600000|2021-03-31 08:00:00|11096.3|11094.3|11089.8|11087.8|11098.3|11096.3|11073.8|11071.8|1896
1617181200000|2021-03-31 09:00:00|11089.3|11087.3|11096.8|11094.8|11116.8|11114.8|11088.3|11086.3|1654
1617184800000|2021-03-31 10:00:00|11096.3|11094.3|11108.3|11106.3|11113.3|11111.3|11092.3|11090.3|1215
1617188400000|2021-03-31 11:00:00|11109.8|11107.8|11113.8|11111.8|11123.3|11121.3|11102.8|11100.8|1973
1617192000000|2021-03-31 12:00:00|11114.3|11112.3|11102.8|11100.8|11122.8|11120.8|11101.8|11099.8|1777
1617195600000|2021-03-31 13:00:00|11101.8|11099.8|11060.8|11058.8|11103.8|11101.8|11059.8|11057.8|4229
1617199200000|2021-03-31 14:00:00|11061.8|11059.8|11052.4|11050.4|11078.4|11076.4|11050.4|11048.4|4814
1617202800000|2021-03-31 15:00:00|11051.4|11049.4|11060.9|11058.9|11070.4|11068.4|11046.4|11044.4|11068
1617206400000|2021-03-31 16:00:00|11061.4|11059.4|11074.9|11072.9|11075.9|11073.9|11058.4|11056.4|334
1617210000000|2021-03-31 17:00:00|11075.4|11073.4|11080.9|11078.9|11082.4|11080.4|11072.4|11070.4|373
1617213600000|2021-03-31 18:00:00|11080.4|11078.4|11086.9|11084.9|11089.4|11087.4|11078.4|11076.4|250
1617217200000|2021-03-31 19:00:00|11086.4|11084.4|11058.6|11052.6|11091.4|11089.4|11052.4|11050.4|693
1617220800000|2021-03-31 20:00:00|11058.4|11052.4|11055.6|11049.6|11070|11064|11050.4|11044.4|1
1617224400000|2021-03-31 21:00:00|11055.8|11049.8|11056.4|11050.4|11056.6|11050.6|11054.2|11048.2|0
1617228000000|2021-03-31 22:00:00|11056.7|11050.7|11062|11056|11064.7|11058.7|11056.7|11050.7|0
1617231600000|2021-03-31 23:00:00|11062.2|11056.2|11066.9|11060.9|11066.9|11060.9|11056|11050|0
1617235200000|2021-04-01 00:00:00|11066.5|11060.5|11068.8|11062.8|11077.6|11071.6|11061.2|11055.2|0
1617238800000|2021-04-01 01:00:00|11068.7|11062.7|11066|11060|11068.8|11062.8|11061.3|11055.3|0
1617242400000|2021-04-01 02:00:00|11066.1|11060.1|11056.7|11050.7|11071.1|11065.1|11054.1|11048.1|0
1617246000000|2021-04-01 03:00:00|11056.8|11050.8|11059.2|11053.2|11060.2|11054.2|11054.3|11048.3|0
1617249600000|2021-04-01 04:00:00|11059.3|11053.3|11063.7|11057.7|11063.7|11057.7|11056.8|11050.8|0
1617253200000|2021-04-01 05:00:00|11063.6|11057.6|11069.2|11063.2|11074|11068|11061.3|11055.3|0
1617256800000|2021-04-01 06:00:00|11059.4|11057.4|11111.4|11109.4|11112.4|11110.4|11054.9|11052.9|577
1617260400000|2021-04-01 07:00:00|11110.9|11108.9|11142.4|11140.4|11143.4|11141.4|11087.4|11085.4|6314
1617264000000|2021-04-01 08:00:00|11141.9|11139.9|11125.4|11123.4|11141.9|11139.9|11114.4|11112.4|2239
1617267600000|2021-04-01 09:00:00|11127.4|11125.4|11125.4|11123.4|11136.9|11134.9|11114.9|11112.9|1452
1617271200000|2021-04-01 10:00:00|11125.9|11123.9|11091.4|11089.4|11125.9|11123.9|11090.4|11088.4|1295
1617274800000|2021-04-01 11:00:00|11091.9|11089.9|11093.4|11091.4|11100.9|11098.9|11088.4|11086.4|1492
1617278400000|2021-04-01 12:00:00|11092.9|11090.9|11088.9|11086.9|11100.9|11098.9|11080.9|11078.9|1636
1617282000000|2021-04-01 13:00:00|11088.4|11086.4|11096.4|11094.4|11102.9|11100.9|11086.9|11084.9|2150
1617285600000|2021-04-01 14:00:00|11096.9|11094.9|11117|11115|11134|11132|11094.9|11092.9|3720
1617289200000|2021-04-01 15:00:00|11116|11114|11118|11116|11125|11123|11108|11106|4694
1617292800000|2021-04-01 16:00:00|11117.5|11115.5|11128|11126|11130.5|11128.5|11114.5|11112.5|339
1617296400000|2021-04-01 17:00:00|11128.5|11126.5|11130|11128|11133.5|11131.5|11121|11119|150
1617300000000|2021-04-01 18:00:00|11130.5|11128.5|11143.5|11141.5|11145|11143|11130|11128|172
1617303600000|2021-04-01 19:00:00|11142.5|11140.5|11167.3|11161.3|11177|11175|11137.5|11135.5|522
1617307200000|2021-04-01 20:00:00|11167.2|11161.2|11173.7|11167.7|11175.9|11169.9|11163.2|11157.2|0
1617310800000|2021-04-01 21:00:00|11173.5|11167.5|11172.3|11166.3|11173.5|11167.5|11172.3|11166.3|0
1617314400000|2021-04-01 22:00:00|11172.5|11166.5|11173.6|11167.6|11174.3|11168.3|11168.9|11162.9|0
1617318000000|2021-04-01 23:00:00|11173.5|11167.5|11176.3|11170.3|11178.1|11172.1|11173.1|11167.1|0
1617321600000|2021-04-02 00:00:00|11176.1|11170.1|11176.3|11170.3|11176.8|11170.8|11174.3|11168.3|0
1617325200000|2021-04-02 01:00:00|11176.4|11170.4|11175.3|11169.3|11178.1|11172.1|11173.6|11167.6|0
1617328800000|2021-04-02 02:00:00|11175.2|11169.2|11176.8|11170.8|11178.1|11172.1|11172.6|11166.6|0
1617332400000|2021-04-02 03:00:00|11176.6|11170.6|11176.8|11170.8|11176.8|11170.8|11175.8|11169.8|0
1617336000000|2021-04-02 04:00:00|11176.9|11170.9|11177.6|11171.6|11177.6|11171.6|11176.3|11170.3|0
1617339600000|2021-04-02 05:00:00|11177.5|11171.5|11183.7|11177.7|11184.3|11178.3|11175.3|11169.3|0
1617343200000|2021-04-02 06:00:00|11181.5|11175.5|11183|11177|11186.2|11180.2|11181.5|11175.5|0
1617346800000|2021-04-02 07:00:00|11182.5|11176.5|11183.5|11177.5|11185.1|11179.1|11182.5|11176.5|0
1617350400000|2021-04-02 08:00:00|11183.8|11177.8|11187.5|11181.5|11187.5|11181.5|11180|11174|0
1617354000000|2021-04-02 09:00:00|11186.5|11180.5|11186.1|11180.1|11186.5|11180.5|11182.4|11176.4|0
1617357600000|2021-04-02 10:00:00|11186.4|11180.4|11188.8|11182.8|11188.8|11182.8|11182.7|11176.7|0
1617361200000|2021-04-02 11:00:00|11188.3|11182.3|11190.4|11184.4|11190.5|11184.5|11186.4|11180.4|0
1617364800000|2021-04-02 12:00:00|11191.5|11185.5|11208.9|11202.9|11220.8|11214.8|11187.8|11181.8|0
1617368400000|2021-04-02 13:00:00|11208.7|11202.7|11198.6|11192.6|11209.2|11203.2|11195.8|11189.8|0
1617573600000|2021-04-04 22:00:00|11197.2|11191.2|11193.8|11187.8|11199.6|11193.6|11189.7|11183.7|0
1617577200000|2021-04-04 23:00:00|11194|11188|11207.6|11201.6|11209.6|11203.6|11193|11187|0
1617580800000|2021-04-05 00:00:00|11207.7|11201.7|11204.9|11198.9|11208.1|11202.1|11199.4|11193.4|0
1617584400000|2021-04-05 01:00:00|11205|11199|11202.2|11196.2|11205.4|11199.4|11199.4|11193.4|0
1617588000000|2021-04-05 02:00:00|11202.1|11196.1|11194|11188|11203.7|11197.7|11194|11188|0
1617591600000|2021-04-05 03:00:00|11194.1|11188.1|11197.2|11191.2|11197.7|11191.7|11194.1|11188.1|0
1617595200000|2021-04-05 04:00:00|11197.3|11191.3|11195|11189|11199.2|11193.2|11195|11189|0
1617598800000|2021-04-05 05:00:00|11195.1|11189.1|11190.8|11184.8|11196.7|11190.7|11190|11184|0
1617602400000|2021-04-05 06:00:00|11190.3|11184.3|11190.9|11184.9|11191.4|11185.4|11183.6|11177.6|0
1617606000000|2021-04-05 07:00:00|11190.6|11184.6|11193.4|11187.4|11193.9|11187.9|11188.3|11182.3|0
1617609600000|2021-04-05 08:00:00|11193.9|11187.9|11198.7|11192.7|11201.8|11195.8|11191.9|11185.9|0
1617613200000|2021-04-05 09:00:00|11198.4|11192.4|11204.4|11198.4|11206.4|11200.4|11196.4|11190.4|0
1617616800000|2021-04-05 10:00:00|11204.1|11198.1|11205.9|11199.9|11208.5|11202.5|11201.3|11195.3|0
1617620400000|2021-04-05 11:00:00|11205.7|11199.7|11206.4|11200.4|11210|11204|11203.9|11197.9|0
1617624000000|2021-04-05 12:00:00|11206.9|11200.9|11212.6|11206.6|11217|11211|11204.4|11198.4|0
1617627600000|2021-04-05 13:00:00|11213.1|11207.1|11226.4|11220.4|11230.7|11224.7|11210.5|11204.5|0
1617631200000|2021-04-05 14:00:00|11227.4|11221.4|11246.9|11240.9|11254.1|11248.1|11219.7|11213.7|0
1617634800000|2021-04-05 15:00:00|11247.4|11241.4|11239|11233|11250.5|11244.5|11235.1|11229.1|0
1617638400000|2021-04-05 16:00:00|11238.5|11232.5|11241.7|11235.7|11254.1|11248.1|11238.1|11232.1|0
1617642000000|2021-04-05 17:00:00|11241.2|11235.2|11245.8|11239.8|11247.1|11241.1|11236.1|11230.1|0
1617645600000|2021-04-05 18:00:00|11245.3|11239.3|11235.4|11229.4|11250.5|11244.5|11235.4|11229.4|0
1617649200000|2021-04-05 19:00:00|11235.9|11229.9|11240.8|11234.8|11251.6|11245.6|11228.7|11222.7|0
1617652800000|2021-04-05 20:00:00|11240.6|11234.6|11246.6|11240.6|11247.7|11241.7|11237.1|11231.1|0
1617656400000|2021-04-05 21:00:00|11246.8|11240.8|11244.7|11238.7|11246.8|11240.8|11243|11237|0
1617660000000|2021-04-05 22:00:00|11244.5|11238.5|11253.1|11247.1|11254.8|11248.8|11242.4|11236.4|0
1617663600000|2021-04-05 23:00:00|11253|11247|11248.4|11242.4|11255.1|11249.1|11247.4|11241.4|0
1617667200000|2021-04-06 00:00:00|11248.5|11242.5|11223.7|11217.7|11249.7|11243.7|11199.1|11193.1|0
1617670800000|2021-04-06 01:00:00|11223.8|11217.8|11203|11197|11223.9|11217.9|11198.6|11192.6|0
1617674400000|2021-04-06 02:00:00|11203.1|11197.1|11210.1|11204.1|11210.2|11204.2|11200.7|11194.7|0
1617678000000|2021-04-06 03:00:00|11210.2|11204.2|11199.1|11193.1|11210.4|11204.4|11194.1|11188.1|0
1617681600000|2021-04-06 04:00:00|11199.8|11193.8|11197|11191|11201.3|11195.3|11194.4|11188.4|0
1617685200000|2021-04-06 05:00:00|11197.2|11191.2|11199.4|11193.4|11202.5|11196.5|11186.7|11180.7|0
1617688800000|2021-04-06 06:00:00|11165.5|11163.5|11211|11209|11212.5|11210.5|11159|11157|1040
1617692400000|2021-04-06 07:00:00|11213.5|11211.5|11174.7|11172.7|11213.5|11211.5|11143.5|11141.5|8306
1617696000000|2021-04-06 08:00:00|11175.2|11173.2|11189.2|11187.2|11201.7|11199.7|11161.2|11159.2|3788
1617699600000|2021-04-06 09:00:00|11188.7|11186.7|11188.7|11186.7|11193.2|11191.2|11163.7|11161.7|3389
1617703200000|2021-04-06 10:00:00|11187.7|11185.7|11195.7|11193.7|11199.2|11197.2|11183.2|11181.2|2914
1617706800000|2021-04-06 11:00:00|11196.2|11194.2|11205.8|11203.8|11215.7|11213.7|11196.2|11194.2|2486
1617710400000|2021-04-06 12:00:00|11205.3|11203.3|11185.3|11183.3|11205.3|11203.3|11176.3|11174.3|2659
1617714000000|2021-04-06 13:00:00|11184.8|11182.8|11185.8|11183.8|11190.3|11188.3|11174.3|11172.3|3269
1617717600000|2021-04-06 14:00:00|11185.3|11183.3|11200|11198|11201.5|11199.5|11167.3|11165.3|3798
1617721200000|2021-04-06 15:00:00|11198.5|11196.5|11187.5|11185.5|11200|11198|11178.5|11176.5|6164
1617724800000|2021-04-06 16:00:00|11187|11185|11186.5|11184.5|11192|11190|11182|11180|440
1617728400000|2021-04-06 17:00:00|11187|11185|11181|11179|11187|11185|11172.5|11170.5|357
1617732000000|2021-04-06 18:00:00|11182|11180|11167.5|11165.5|11186|11184|11167|11165|209
1617735600000|2021-04-06 19:00:00|11167|11165|11156.3|11150.3|11167.5|11165.5|11149.5|11147.5|539
1617739200000|2021-04-06 20:00:00|11156.6|11150.6|11160|11154|11160.5|11154.5|11152.6|11146.6|0
1617742800000|2021-04-06 21:00:00|11159.8|11153.8|11161|11155|11161.4|11155.4|11158.7|11152.7|0
1617746400000|2021-04-06 22:00:00|11161.1|11155.1|11164.7|11158.7|11167.9|11161.9|11157.2|11151.2|0
1617750000000|2021-04-06 23:00:00|11164.6|11158.6|11170.1|11164.1|11170.6|11164.6|11163.2|11157.2|0
1617753600000|2021-04-07 00:00:00|11170|11164|11173.2|11167.2|11175.6|11169.6|11163.7|11157.7|0
1617757200000|2021-04-07 01:00:00|11173.3|11167.3|11152.8|11146.8|11175.3|11169.3|11150.4|11144.4|0
1617760800000|2021-04-07 02:00:00|11152.7|11146.7|11153|11147|11162.1|11156.1|11152.7|11146.7|0
1617764400000|2021-04-07 03:00:00|11153.1|11147.1|11164.1|11158.1|11166.5|11160.5|11153|11147|0
1617768000000|2021-04-07 04:00:00|11164.2|11158.2|11164.4|11158.4|11168.8|11162.8|11164.2|11158.2|0
1617771600000|2021-04-07 05:00:00|11164.3|11158.3|11158.1|11152.1|11164.5|11158.5|11155.5|11149.5|0
1617775200000|2021-04-07 06:00:00|11180.5|11178.5|11159.5|11157.5|11182|11180|11159.5|11157.5|555
1617778800000|2021-04-07 07:00:00|11159|11157|11150.3|11148.3|11167|11165|11132|11130|4499
1617782400000|2021-04-07 08:00:00|11149.8|11147.8|11136.8|11134.8|11155.3|11153.3|11135.8|11133.8|2173
1617786000000|2021-04-07 09:00:00|11136.3|11134.3|11134.3|11132.3|11147.8|11145.8|11132.8|11130.8|1247
1617789600000|2021-04-07 10:00:00|11133.8|11131.8|11129.8|11127.8|11142.3|11140.3|11127.8|11125.8|1107
1617793200000|2021-04-07 11:00:00|11129.3|11127.3|11122.1|11120.1|11134.3|11132.3|11120.6|11118.6|1173
1617796800000|2021-04-07 12:00:00|11121.6|11119.6|11111.6|11109.6|11136.6|11134.6|11108.6|11106.6|1618
1617800400000|2021-04-07 13:00:00|11112.1|11110.1|11127.6|11125.6|11143.6|11141.6|11111.6|11109.6|2442
1617804000000|2021-04-07 14:00:00|11127.1|11125.1|11144.3|11142.3|11149.3|11147.3|11125.8|11123.8|2635
1617807600000|2021-04-07 15:00:00|11143.8|11141.8|11126.8|11124.8|11148.3|11146.3|11116.3|11114.3|4303
1617811200000|2021-04-07 16:00:00|11126.3|11124.3|11142.3|11140.3|11142.8|11140.8|11121.3|11119.3|839
1617814800000|2021-04-07 17:00:00|11141.8|11139.8|11133.8|11131.8|11148.8|11146.8|11131.3|11129.3|298
1617818400000|2021-04-07 18:00:00|11133.3|11131.3|11141.3|11139.3|11145.8|11143.8|11131.3|11129.3|253
1617822000000|2021-04-07 19:00:00|11141.8|11139.8|11151.7|11145.7|11151.8|11146.3|11134.3|11132.3|253
1617825600000|2021-04-07 20:00:00|11151.6|11145.6|11158.9|11152.9|11160.7|11154.7|11147.7|11141.7|0
1617829200000|2021-04-07 21:00:00|11159|11153|11159|11153|11159.4|11153.4|11157.9|11151.9|0
1617832800000|2021-04-07 22:00:00|11158.6|11152.6|11156.8|11150.8|11160.6|11154.6|11155.8|11149.8|0
1617836400000|2021-04-07 23:00:00|11156.7|11150.7|11168.3|11162.3|11174.7|11168.7|11153.9|11147.9|0
1617840000000|2021-04-08 00:00:00|11168.4|11162.4|11146.4|11140.4|11168.8|11162.8|11146.2|11140.2|0
1617843600000|2021-04-08 01:00:00|11146.5|11140.5|11160|11154|11171.5|11165.5|11146.1|11140.1|0
1617847200000|2021-04-08 02:00:00|11160.1|11154.1|11167.2|11161.2|11167.3|11161.3|11157.7|11151.7|0
1617850800000|2021-04-08 03:00:00|11167.3|11161.3|11165.6|11159.6|11169.5|11163.5|11160.8|11154.8|0
1617854400000|2021-04-08 04:00:00|11165.7|11159.7|11163.5|11157.5|11167.9|11161.9|11163.3|11157.3|0
1617858000000|2021-04-08 05:00:00|11163.6|11157.6|11172|11166|11173.3|11167.3|11163.4|11157.4|0
1617861600000|2021-04-08 06:00:00|11164.8|11162.8|11143.3|11141.3|11175.8|11173.8|11143.3|11141.3|598
1617865200000|2021-04-08 07:00:00|11144.3|11142.3|11141.1|11139.1|11152.8|11150.8|11130.3|11128.3|3892
1617868800000|2021-04-08 08:00:00|11140.6|11138.6|11158.1|11156.1|11166.6|11164.6|11139.1|11137.1|2106
1617872400000|2021-04-08 09:00:00|11157.6|11155.6|11173.1|11171.1|11174.6|11172.6|11154.6|11152.6|1358
1617876000000|2021-04-08 10:00:00|11173.6|11171.6|11165.1|11163.1|11178.1|11176.1|11159.6|11157.6|1581
1617879600000|2021-04-08 11:00:00|11164.6|11162.6|11173.6|11171.6|11175.6|11173.6|11158.1|11156.1|1178
1617883200000|2021-04-08 12:00:00|11173.1|11171.1|11174.6|11172.6|11179.6|11177.6|11168.1|11166.1|1317
1617886800000|2021-04-08 13:00:00|11175.1|11173.1|11198.6|11196.6|11200.6|11198.6|11168.1|11166.1|2752
1617890400000|2021-04-08 14:00:00|11199.1|11197.1|11190.8|11188.8|11203.1|11201.1|11183.8|11181.8|2945
1617894000000|2021-04-08 15:00:00|11189.8|11187.8|11193|11191|11199|11197|11175|11173|5830
1617897600000|2021-04-08 16:00:00|11192.5|11190.5|11190|11188|11198|11196|11189|11187|390
1617901200000|2021-04-08 17:00:00|11190.5|11188.5|11188|11186|11193|11191|11186|11184|201
1617904800000|2021-04-08 18:00:00|11188.5|11186.5|11194.5|11192.5|11196.5|11194.5|11187.5|11185.5|178
1617908400000|2021-04-08 19:00:00|11194|11192|11202.2|11196.2|11202.4|11199|11183.5|11181.5|489
1617912000000|2021-04-08 20:00:00|11201|11195|11219.7|11213.7|11221|11215|11198.9|11192.9|0
1617915600000|2021-04-08 21:00:00|11219.1|11213.1|11219.5|11213.5|11220.6|11214.6|11218.5|11212.5|0
1617919200000|2021-04-08 22:00:00|11219.4|11213.4|11217.8|11211.8|11219.9|11213.9|11213.1|11207.1|0
1617922800000|2021-04-08 23:00:00|11217.5|11211.5|11223.4|11217.4|11223.4|11217.4|11215.1|11209.1|0
1617926400000|2021-04-09 00:00:00|11222.9|11216.9|11225.7|11219.7|11228.3|11222.3|11217.7|11211.7|0
1617930000000|2021-04-09 01:00:00|11225.6|11219.6|11206.5|11200.5|11228|11222|11206.5|11200.5|0
1617933600000|2021-04-09 02:00:00|11206.4|11200.4|11199.9|11193.9|11206.5|11200.5|11199.4|11193.4|0
1617937200000|2021-04-09 03:00:00|11199.8|11193.8|11204.7|11198.7|11207|11201|11197.6|11191.6|0
1617940800000|2021-04-09 04:00:00|11204.8|11198.8|11209.2|11203.2|11211.7|11205.7|11202.4|11196.4|0
1617944400000|2021-04-09 05:00:00|11209.3|11203.3|11198|11192|11211.6|11205.6|11195.3|11189.3|0
1617948000000|2021-04-09 06:00:00|11199.7|11193.7|11201.5|11199.5|11204|11202|11183|11181|826
1617951600000|2021-04-09 07:00:00|11207.5|11205.5|11224.9|11222.9|11225.4|11223.4|11191|11189|4387
1617955200000|2021-04-09 08:00:00|11224.4|11222.4|11242.4|11240.4|11248.9|11246.9|11221.4|11219.4|2541
1617958800000|2021-04-09 09:00:00|11241.9|11239.9|11220.9|11218.9|11242.4|11240.4|11207.9|11205.9|1705
1617962400000|2021-04-09 10:00:00|11220.4|11218.4|11215.4|11213.4|11228.9|11226.9|11206.9|11204.9|1109
1617966000000|2021-04-09 11:00:00|11214.9|11212.9|11221.6|11219.6|11224.9|11222.9|11211.9|11209.9|694
1617969600000|2021-04-09 12:00:00|11222.1|11220.1|11228.6|11226.6|11231.6|11229.6|11208.6|11206.6|1529
1617973200000|2021-04-09 13:00:00|11227.6|11225.6|11229.1|11227.1|11233.6|11231.6|11208.6|11206.6|2439
1617976800000|2021-04-09 14:00:00|11229.6|11227.6|11215|11213|11238.5|11236.5|11215|11213|2170
1617980400000|2021-04-09 15:00:00|11214.5|11212.5|11236|11234|11242|11240|11213.5|11211.5|4042
1617984000000|2021-04-09 16:00:00|11235.5|11233.5|11240.5|11238.5|11245.5|11243.5|11235|11233|268
1617987600000|2021-04-09 17:00:00|11240|11238|11241|11239|11246|11244|11236|11234|181
1617991200000|2021-04-09 18:00:00|11241.5|11239.5|11237|11235|11243|11241|11235.5|11233.5|75
1617994800000|2021-04-09 19:00:00|11234.5|11232.5|11261.2|11255.2|11261.5|11258.5|11234|11232|290
1617998400000|2021-04-09 20:00:00|11261.1|11255.1|11246.8|11240.8|11264.7|11258.7|11243.8|11237.8|0
1618178400000|2021-04-11 22:00:00|11267.7|11261.7|11270.1|11264.1|11276.4|11270.4|11263.9|11257.9|0
1618182000000|2021-04-11 23:00:00|11270|11264|11260.9|11254.9|11271.6|11265.6|11260.9|11254.9|0
1618185600000|2021-04-12 00:00:00|11261|11255|11243.1|11237.1|11262.7|11256.7|11239.9|11233.9|0
1618189200000|2021-04-12 01:00:00|11254.5|11248.5|11238.5|11232.5|11256.8|11250.8|11236.2|11230.2|0
1618192800000|2021-04-12 02:00:00|11238.8|11232.8|11233.8|11227.8|11240|11234|11233.5|11227.5|0
1618196400000|2021-04-12 03:00:00|11222.9|11216.9|11234.1|11228.1|11240.6|11234.6|11222.3|11216.3|0
1618200000000|2021-04-12 04:00:00|11234.2|11228.2|11235.8|11229.8|11238.7|11232.7|11231.8|11225.8|0
1618203600000|2021-04-12 05:00:00|11235|11229|11240.7|11234.7|11240.7|11234.7|11231.1|11225.1|0
1618207200000|2021-04-12 06:00:00|11233|11231|11241|11239|11260.5|11258.5|11224.5|11222.5|665
1618210800000|2021-04-12 07:00:00|11240.5|11238.5|11213.7|11211.7|11246|11244|11204.7|11202.7|3523
1618214400000|2021-04-12 08:00:00|11213.2|11211.2|11210.7|11208.7|11217.2|11215.2|11200.7|11198.7|1827
1618218000000|2021-04-12 09:00:00|11211.2|11209.2|11223.7|11221.7|11223.7|11221.7|11193.2|11191.2|1459
1618221600000|2021-04-12 10:00:00|11224.2|11222.2|11211.2|11209.2|11225.7|11223.7|11209.2|11207.2|821
1618225200000|2021-04-12 11:00:00|11212.2|11210.2|11200.4|11198.4|11212.2|11210.2|11194.4|11192.4|993
1618228800000|2021-04-12 12:00:00|11200.9|11198.9|11195.4|11193.4|11208.4|11206.4|11194.4|11192.4|1081
1618232400000|2021-04-12 13:00:00|11196.4|11194.4|11203.4|11201.4|11204.9|11202.9|11182.4|11180.4|2861
1618236000000|2021-04-12 14:00:00|11203.9|11201.9|11176.7|11174.7|11205.4|11203.4|11172.7|11170.7|2845
1618239600000|2021-04-12 15:00:00|11177.2|11175.2|11178.3|11176.3|11183.2|11181.2|11164.8|11162.8|3784
1618243200000|2021-04-12 16:00:00|11177.8|11175.8|11178.8|11176.8|11181.8|11179.8|11170.8|11168.8|178
1618246800000|2021-04-12 17:00:00|11179.3|11177.3|11161.8|11159.8|11179.3|11177.3|11161.8|11159.8|176
1618250400000|2021-04-12 18:00:00|11162.3|11160.3|11173.8|11171.8|11174.3|11172.3|11159.8|11157.8|101
1618254000000|2021-04-12 19:00:00|11173.3|11171.3|11178.5|11172.5|11178.6|11175.8|11166.8|11164.8|212
1618257600000|2021-04-12 20:00:00|11178.7|11172.7|11182.4|11176.4|11186.3|11180.3|11177.8|11171.8|0
1618261200000|2021-04-12 21:00:00|11181.8|11175.8|11182|11176|11182.4|11176.4|11181.2|11175.2|0
1618264800000|2021-04-12 22:00:00|11181.9|11175.9|11179.3|11173.3|11184.3|11178.3|11178.3|11172.3|0
1618268400000|2021-04-12 23:00:00|11178.8|11172.8|11181.1|11175.1|11185.3|11179.3|11176.4|11170.4|0
1618272000000|2021-04-13 00:00:00|11181|11175|11180.9|11174.9|11183.6|11177.6|11174.2|11168.2|0
1618275600000|2021-04-13 01:00:00|11180.8|11174.8|11182.7|11176.7|11187.4|11181.4|11178.3|11172.3|0
1618279200000|2021-04-13 02:00:00|11182.8|11176.8|11188.2|11182.2|11190.6|11184.6|11182.7|11176.7|0
1618282800000|2021-04-13 03:00:00|11188.3|11182.3|11187.8|11181.8|11192.7|11186.7|11185.5|11179.5|0
1618286400000|2021-04-13 04:00:00|11187.7|11181.7|11185|11179|11188.8|11182.8|11180.4|11174.4|0
1618290000000|2021-04-13 05:00:00|11184.9|11178.9|11178.5|11172.5|11184.9|11178.9|11173.4|11167.4|0
1618293600000|2021-04-13 06:00:00|11176.8|11174.8|11184.3|11182.3|11184.8|11182.8|11165.3|11163.3|277
1618297200000|2021-04-13 07:00:00|11185.3|11183.3|11151|11149|11193.3|11191.3|11136|11134|4131
1618300800000|2021-04-13 08:00:00|11150.5|11148.5|11160|11158|11162|11160|11140.5|11138.5|2442
1618304400000|2021-04-13 09:00:00|11159.5|11157.5|11146.5|11144.5|11162|11160|11136.5|11134.5|1837
1618308000000|2021-04-13 10:00:00|11147|11145|11118|11116|11147.5|11145.5|11115.5|11113.5|2008
1618311600000|2021-04-13 11:00:00|11117.5|11115.5|11123.7|11121.7|11133.2|11131.2|11093.5|11091.5|3180
1618315200000|2021-04-13 12:00:00|11123.2|11121.2|11132.2|11130.2|11135.2|11133.2|11115.7|11113.7|1982
1618318800000|2021-04-13 13:00:00|11130.7|11128.7|11133.7|11131.7|11138.2|11136.2|11104.7|11102.7|3316
1618322400000|2021-04-13 14:00:00|11133.2|11131.2|11114.5|11112.5|11144.5|11142.5|11108.5|11106.5|3578
1618326000000|2021-04-13 15:00:00|11114|11112|11126|11124|11128.5|11126.5|11104.5|11102.5|4681
1618329600000|2021-04-13 16:00:00|11126.5|11124.5|11116|11114|11127|11125|11114.5|11112.5|241
1618333200000|2021-04-13 17:00:00|11115.5|11113.5|11123.5|11121.5|11125|11123|11115|11113|87
1618336800000|2021-04-13 18:00:00|11124|11122|11134|11132|11137.5|11135.5|11123.5|11121.5|151
1618340400000|2021-04-13 19:00:00|11134.5|11132.5|11136.7|11130.7|11141.5|11139.5|11127|11125|238
1618344000000|2021-04-13 20:00:00|11136.5|11130.5|11142.3|11136.3|11144.7|11138.7|11136.5|11130.5|0
1618347600000|2021-04-13 21:00:00|11141.9|11135.9|11141.8|11135.8|11142.5|11136.5|11140.8|11134.8|0
1618351200000|2021-04-13 22:00:00|11141.7|11135.7|11138.2|11132.2|11143.1|11137.1|11137.2|11131.2|0
1618354800000|2021-04-13 23:00:00|11138.4|11132.4|11135|11129|11138.7|11132.7|11134.5|11128.5|0
1618358400000|2021-04-14 00:00:00|11135.5|11129.5|11125.2|11119.2|11136.7|11130.7|11122.9|11116.9|0
1618362000000|2021-04-14 01:00:00|11125.1|11119.1|11134.4|11128.4|11138.9|11132.9|11125.1|11119.1|0
1618365600000|2021-04-14 02:00:00|11134.5|11128.5|11131.8|11125.8|11136.7|11130.7|11129.3|11123.3|0
1618369200000|2021-04-14 03:00:00|11132.1|11126.1|11131.9|11125.9|11133|11127|11127.3|11121.3|0
1618372800000|2021-04-14 04:00:00|11132.3|11126.3|11145.9|11139.9|11148.2|11142.2|11131.9|11125.9|0
1618376400000|2021-04-14 05:00:00|11146|11140|11148.4|11142.4|11150.6|11144.6|11143.6|11137.6|0
1618380000000|2021-04-14 06:00:00|11138.5|11136.5|11142.5|11140.5|11142.5|11140.5|11117.5|11115.5|545
1618383600000|2021-04-14 07:00:00|11144|11142|11129|11127|11152.5|11150.5|11123|11121|5059
1618387200000|2021-04-14 08:00:00|11128.5|11126.5|11157|11155|11158|11156|11128|11126|2198
1618390800000|2021-04-14 09:00:00|11156.5|11154.5|11164.5|11162.5|11168.5|11166.5|11141|11139|1513
1618394400000|2021-04-14 10:00:00|11164|11162|11166|11164|11170|11168|11153.5|11151.5|1590
1618398000000|2021-04-14 11:00:00|11166.5|11164.5|11175.5|11173.5|11177|11175|11164|11162|1412
1618401600000|2021-04-14 12:00:00|11175|11173|11163|11161|11185|11183|11159.5|11157.5|2305
1618405200000|2021-04-14 13:00:00|11162.5|11160.5|11170|11168|11173|11171|11144|11142|3542
1618408800000|2021-04-14 14:00:00|11171|11169|11161.1|11159.1|11183.6|11181.6|11156.6|11154.6|4572
1618412400000|2021-04-14 15:00:00|11161.6|11159.6|11153.6|11151.6|11164.1|11162.1|11151.1|11149.1|4902
1618416000000|2021-04-14 16:00:00|11153.1|11151.1|11150.1|11148.1|11156.6|11154.6|11147.6|11145.6|367
1618419600000|2021-04-14 17:00:00|11149.6|11147.6|11140.1|11138.1|11155.1|11153.1|11139.1|11137.1|141
1618423200000|2021-04-14 18:00:00|11139.6|11137.6|11128.6|11126.6|11141.6|11139.6|11126.1|11124.1|338
1618426800000|2021-04-14 19:00:00|11128.1|11126.1|11130.5|11124.5|11132.1|11130.1|11121.6|11119.6|232
1618430400000|2021-04-14 20:00:00|11130.4|11124.4|11138.6|11132.6|11141.2|11135.2|11130.4|11124.4|1
1618434000000|2021-04-14 21:00:00|11138.4|11132.4|11140.3|11134.3|11140.7|11134.7|11138.4|11132.4|0
1618437600000|2021-04-14 22:00:00|11140.5|11134.5|11142.2|11136.2|11146|11140|11137.5|11131.5|0
1618441200000|2021-04-14 23:00:00|11142.3|11136.3|11139|11133|11143.2|11137.2|11135.8|11129.8|0
1618444800000|2021-04-15 00:00:00|11139.1|11133.1|11144.9|11138.9|11149.6|11143.6|11135.7|11129.7|0
1618448400000|2021-04-15 01:00:00|11144.8|11138.8|11144.2|11138.2|11149.5|11143.5|11135|11129|0
1618452000000|2021-04-15 02:00:00|11143.8|11137.8|11134.1|11128.1|11144.4|11138.4|11133|11127|0
1618455600000|2021-04-15 03:00:00|11134.5|11128.5|11142.1|11136.1|11142.2|11136.2|11133|11127|0
1618459200000|2021-04-15 04:00:00|11142.2|11136.2|11142.3|11136.3|11144.9|11138.9|11142.1|11136.1|0
1618462800000|2021-04-15 05:00:00|11142.4|11136.4|11145.6|11139.6|11150.2|11144.2|11140.1|11134.1|0
1618466400000|2021-04-15 06:00:00|11157.1|11155.1|11161.6|11159.6|11167.6|11165.6|11148.6|11146.6|495
1618470000000|2021-04-15 07:00:00|11164.6|11162.6|11196.4|11194.4|11203.9|11201.9|11157.1|11155.1|4288
1618473600000|2021-04-15 08:00:00|11196.9|11194.9|11199.4|11197.4|11219.4|11217.4|11196.4|11194.4|2030
1618477200000|2021-04-15 09:00:00|11198.9|11196.9|11183.9|11181.9|11200.4|11198.4|11180.9|11178.9|1865
1618480800000|2021-04-15 10:00:00|11182.4|11180.4|11196.4|11194.4|11199.9|11197.9|11179.9|11177.9|1200
1618484400000|2021-04-15 11:00:00|11197.4|11195.4|11198|11196|11199|11197|11171.9|11169.9|1805
1618488000000|2021-04-15 12:00:00|11197.5|11195.5|11209.5|11207.5|11210|11208|11190|11188|1606
1618491600000|2021-04-15 13:00:00|11209|11207|11214|11212|11217|11215|11187|11185|3686
1618495200000|2021-04-15 14:00:00|11213.5|11211.5|11225.4|11223.4|11225.9|11223.9|11208.5|11206.5|4015
1618498800000|2021-04-15 15:00:00|11224.9|11222.9|11210.3|11208.3|11227.9|11225.9|11193.3|11191.3|6746
1618502400000|2021-04-15 16:00:00|11209.3|11207.3|11214.8|11212.8|11215.3|11213.3|11207.3|11205.3|277
1618506000000|2021-04-15 17:00:00|11215.3|11213.3|11206.3|11204.3|11216.3|11214.3|11203.3|11201.3|178
1618509600000|2021-04-15 18:00:00|11206.8|11204.8|11203.3|11201.3|11211.3|11209.3|11199.3|11197.3|113
1618513200000|2021-04-15 19:00:00|11202.8|11200.8|11216.4|11210.4|11216.4|11211.3|11194.8|11192.8|406
1618516800000|2021-04-15 20:00:00|11216.6|11210.6|11213.2|11207.2|11216.6|11210.6|11209.3|11203.3|0
1618520400000|2021-04-15 21:00:00|11213|11207|11214.4|11208.4|11215.7|11209.7|11212.8|11206.8|0
1618524000000|2021-04-15 22:00:00|11214.5|11208.5|11213.4|11207.4|11215.4|11209.4|11209.2|11203.2|0
1618527600000|2021-04-15 23:00:00|11213.5|11207.5|11213.9|11207.9|11216.6|11210.6|11213.4|11207.4|0
1618531200000|2021-04-16 00:00:00|11213.8|11207.8|11203.3|11197.3|11213.9|11207.9|11201|11195|0
1618534800000|2021-04-16 01:00:00|11203.2|11197.2|11203.4|11197.4|11203.6|11197.6|11196.6|11190.6|0
1618538400000|2021-04-16 02:00:00|11203.3|11197.3|11205.2|11199.2|11207.6|11201.6|11198.4|11192.4|0
1618542000000|2021-04-16 03:00:00|11206|11200|11207.3|11201.3|11212|11206|11205|11199|0
1618545600000|2021-04-16 04:00:00|11206.5|11200.5|11210.2|11204.2|11210.2|11204.2|11203.1|11197.1|0
1618549200000|2021-04-16 05:00:00|11210.1|11204.1|11218.7|11212.7|11221.1|11215.1|11207.8|11201.8|0
1618552800000|2021-04-16 06:00:00|11215.3|11213.3|11224.3|11222.3|11228.3|11226.3|11194.8|11192.8|1223
1618556400000|2021-04-16 07:00:00|11223.8|11221.8|11183|11181|11228.3|11226.3|11177.5|11175.5|5571
1618560000000|2021-04-16 08:00:00|11182.5|11180.5|11182|11180|11195|11193|11178|11176|2192
1618563600000|2021-04-16 09:00:00|11181.5|11179.5|11214.5|11212.5|11216.5|11214.5|11180|11178|2715
1618567200000|2021-04-16 10:00:00|11215|11213|11182.5|11180.5|11215|11213|11181.5|11179.5|1492
1618570800000|2021-04-16 11:00:00|11183|11181|11195.5|11193.5|11197.5|11195.5|11167.5|11165.5|1417
1618574400000|2021-04-16 12:00:00|11195|11193|11206|11204|11217|11215|11193|11191|1598
1618578000000|2021-04-16 13:00:00|11206.5|11204.5|11192.5|11190.5|11208|11206|11178|11176|3730
1618581600000|2021-04-16 14:00:00|11193|11191|11211.5|11209.5|11217.5|11215.5|11188.5|11186.5|2743
1618585200000|2021-04-16 15:00:00|11212|11210|11231.1|11229.1|11235.1|11233.1|11190.1|11188.1|12557
1618588800000|2021-04-16 16:00:00|11230.6|11228.6|11241.6|11239.6|11247.1|11245.1|11230.1|11228.1|620
1618592400000|2021-04-16 17:00:00|11241.1|11239.1|11248.1|11246.1|11251.6|11249.6|11240.1|11238.1|205
1618596000000|2021-04-16 18:00:00|11249.1|11247.1|11261.1|11259.1|11263.6|11261.6|11248.1|11246.1|139
1618599600000|2021-04-16 19:00:00|11262.1|11260.1|11279.6|11273.6|11279.6|11273.6|11256.6|11254.6|384
1618603200000|2021-04-16 20:00:00|11279.4|11273.4|11271|11265|11281.9|11275.9|11269.5|11263.5|0
1618783200000|2021-04-18 22:00:00|11255.5|11249.5|11256.6|11250.6|11257.6|11251.6|11250.2|11244.2|0
1618786800000|2021-04-18 23:00:00|11256.5|11250.5|11248.4|11242.4|11257.4|11251.4|11248.4|11242.4|0
1618790400000|2021-04-19 00:00:00|11249.1|11243.1|11252|11246|11256.5|11250.5|11241|11235|0
1618794000000|2021-04-19 01:00:00|11252.1|11246.1|11256.7|11250.7|11259|11253|11245|11239|0
1618797600000|2021-04-19 02:00:00|11256.6|11250.6|11257|11251|11263.6|11257.6|11254.4|11248.4|0
1618801200000|2021-04-19 03:00:00|11257.1|11251.1|11260.5|11254.5|11267.3|11261.3|11257|11251|0
1618804800000|2021-04-19 04:00:00|11260.4|11254.4|11262.8|11256.8|11265.3|11259.3|11260.4|11254.4|0
1618808400000|2021-04-19 05:00:00|11262.7|11256.7|11254.2|11248.2|11265.2|11259.2|11251.6|11245.6|0
1618812000000|2021-04-19 06:00:00|11243.6|11241.6|11247.6|11245.6|11261.1|11259.1|11235.1|11233.1|1085
1618815600000|2021-04-19 07:00:00|11253.6|11251.6|11241.6|11239.6|11272.1|11270.1|11229.6|11227.6|5928
1618819200000|2021-04-19 08:00:00|11242.1|11240.1|11231.6|11229.6|11246.1|11244.1|11223.1|11221.1|2602
1618822800000|2021-04-19 09:00:00|11232.1|11230.1|11226.6|11224.6|11236.1|11234.1|11219.6|11217.6|1743
1618826400000|2021-04-19 10:00:00|11226.1|11224.1|11221.1|11219.1|11239.6|11237.6|11213.1|11211.1|1320
1618830000000|2021-04-19 11:00:00|11221.6|11219.6|11213.9|11211.9|11232.1|11230.1|11212.9|11210.9|1236
1618833600000|2021-04-19 12:00:00|11214.4|11212.4|11209.9|11207.9|11215.4|11213.4|11194.4|11192.4|2110
1618837200000|2021-04-19 13:00:00|11209.4|11207.4|11200.4|11198.4|11217.4|11215.4|11188.4|11186.4|3642
1618840800000|2021-04-19 14:00:00|11199.9|11197.9|11196.2|11194.2|11203.7|11201.7|11184.2|11182.2|3231
1618844400000|2021-04-19 15:00:00|11196.7|11194.7|11186.5|11184.5|11206.5|11204.5|11172.5|11170.5|7275
1618848000000|2021-04-19 16:00:00|11186|11184|11174|11172|11196|11194|11167|11165|585
1618851600000|2021-04-19 17:00:00|11172.5|11170.5|11179|11177|11184.5|11182.5|11172.5|11170.5|82
1618855200000|2021-04-19 18:00:00|11179.5|11177.5|11190|11188|11193.5|11191.5|11178.5|11176.5|134
1618858800000|2021-04-19 19:00:00|11189.5|11187.5|11208.4|11202.4|11208.8|11204|11187.5|11185.5|424
1618862400000|2021-04-19 20:00:00|11208.7|11202.7|11210.6|11204.6|11215.3|11209.3|11208.1|11202.1|0
1618866000000|2021-04-19 21:00:00|11211.7|11205.7|11210.5|11204.5|11211.7|11205.7|11210.5|11204.5|0
1618869600000|2021-04-19 22:00:00|11210.7|11204.7|11216.9|11210.9|11217.9|11211.9|11209.7|11203.7|0
1618873200000|2021-04-19 23:00:00|11217|11211|11222.1|11216.1|11223.3|11217.3|11212|11206|0
1618876800000|2021-04-20 00:00:00|11222.2|11216.2|11209.1|11203.1|11225.6|11219.6|11206.8|11200.8|0
1618880400000|2021-04-20 01:00:00|11209.2|11203.2|11216.2|11210.2|11218.6|11212.6|11204.7|11198.7|0
1618884000000|2021-04-20 02:00:00|11216.1|11210.1|11211.9|11205.9|11216.4|11210.4|11209.4|11203.4|0
1618887600000|2021-04-20 03:00:00|11211.8|11205.8|11212|11206|11219|11213|11209.8|11203.8|0
1618891200000|2021-04-20 04:00:00|11211.7|11205.7|11207.6|11201.6|11212|11206|11205.2|11199.2|0
1618894800000|2021-04-20 05:00:00|11207.7|11201.7|11212.3|11206.3|11218.4|11212.4|11207.6|11201.6|0
1618898400000|2021-04-20 06:00:00|11215|11213|11193.5|11191.5|11224|11222|11193.5|11191.5|550
1618902000000|2021-04-20 07:00:00|11194.5|11192.5|11201.8|11199.8|11220|11218|11188.5|11186.5|4594
1618905600000|2021-04-20 08:00:00|11202.3|11200.3|11171.3|11169.3|11204.8|11202.8|11169.3|11167.3|2680
1618909200000|2021-04-20 09:00:00|11170.8|11168.8|11141.8|11139.8|11173.3|11171.3|11136.3|11134.3|2981
1618912800000|2021-04-20 10:00:00|11141.3|11139.3|11136.8|11134.8|11146.8|11144.8|11122.3|11120.3|2790
1618916400000|2021-04-20 11:00:00|11137.3|11135.3|11129.4|11127.4|11138.3|11136.3|11118.8|11116.8|2332
1618920000000|2021-04-20 12:00:00|11129.9|11127.9|11123.4|11121.4|11134.4|11132.4|11111.4|11109.4|4487
1618923600000|2021-04-20 13:00:00|11123.9|11121.9|11118.9|11116.9|11147.4|11145.4|11104.4|11102.4|4902
1618927200000|2021-04-20 14:00:00|11118.4|11116.4|11077.5|11075.5|11125.4|11123.4|11067|11065|5608
1618930800000|2021-04-20 15:00:00|11077|11075|11100|11098|11102|11100|11070|11068|10710
1618934400000|2021-04-20 16:00:00|11099.5|11097.5|11112|11110|11114.5|11112.5|11096.5|11094.5|403
1618938000000|2021-04-20 17:00:00|11111.5|11109.5|11116|11114|11117|11115|11103.5|11101.5|295
1618941600000|2021-04-20 18:00:00|11116.5|11114.5|11102|11100|11121.5|11119.5|11098.5|11096.5|215
1618945200000|2021-04-20 19:00:00|11101.5|11099.5|11117.5|11111.5|11122|11120|11101.5|11099.5|383
1618948800000|2021-04-20 20:00:00|11117.7|11111.7|11104.6|11098.6|11121.3|11115.3|11102.9|11096.9|0
1618952400000|2021-04-20 21:00:00|11104.8|11098.8|11106.9|11100.9|11109.5|11103.5|11104.2|11098.2|0
1618956000000|2021-04-20 22:00:00|11107.3|11101.3|11112.2|11106.2|11114.4|11108.4|11105.9|11099.9|0
1618959600000|2021-04-20 23:00:00|11112.7|11106.7|11108.9|11102.9|11113.2|11107.2|11105.2|11099.2|0
1618963200000|2021-04-21 00:00:00|11109|11103|11123.6|11117.6|11132.7|11126.7|11103.2|11097.2|0
1618966800000|2021-04-21 01:00:00|11123.5|11117.5|11108.6|11102.6|11125.8|11119.8|11108.6|11102.6|0
1618970400000|2021-04-21 02:00:00|11108.4|11102.4|11110.6|11104.6|11112.8|11106.8|11097.3|11091.3|0
1618974000000|2021-04-21 03:00:00|11110.7|11104.7|11115.3|11109.3|11119.9|11113.9|11103.7|11097.7|0
1618977600000|2021-04-21 04:00:00|11115.4|11109.4|11121.2|11115.2|11122.2|11116.2|11113.5|11107.5|0
1618981200000|2021-04-21 05:00:00|11121.9|11115.9|11124.2|11118.2|11128.3|11122.3|11114.4|11108.4|0
1618984800000|2021-04-21 06:00:00|11103|11101|11112.5|11110.5|11128|11126|11099|11097|799
1618988400000|2021-04-21 07:00:00|11115|11113|11160.5|11158.5|11168.5|11166.5|11111.5|11109.5|6576
1618992000000|2021-04-21 08:00:00|11161|11159|11143.4|11141.4|11163.4|11161.4|11135.9|11133.9|2466
1618995600000|2021-04-21 09:00:00|11142.9|11140.9|11140.4|11138.4|11156.9|11154.9|11135.9|11133.9|2141
1618999200000|2021-04-21 10:00:00|11140.9|11138.9|11164.9|11162.9|11165.4|11163.4|11123.9|11121.9|1982
1619002800000|2021-04-21 11:00:00|11164.4|11162.4|11158.5|11156.5|11178.9|11176.9|11154.9|11152.9|2132
1619006400000|2021-04-21 12:00:00|11159|11157|11146|11144|11161|11159|11139|11137|1878
1619010000000|2021-04-21 13:00:00|11146.5|11144.5|11203.5|11201.5|11207|11205|11140.5|11138.5|5308
1619013600000|2021-04-21 14:00:00|11203|11201|11220.7|11218.7|11228.7|11226.7|11202.5|11200.5|6048
1619017200000|2021-04-21 15:00:00|11221.2|11219.2|11219.4|11217.4|11226.2|11224.2|11204.4|11202.4|6213
1619020800000|2021-04-21 16:00:00|11219.9|11217.9|11208.9|11206.9|11222.9|11220.9|11204.9|11202.9|2836
1619024400000|2021-04-21 17:00:00|11208.4|11206.4|11212.4|11210.4|11212.9|11210.9|11202.4|11200.4|311
1619028000000|2021-04-21 18:00:00|11212.9|11210.9|11211.9|11209.9|11218.4|11216.4|11208.4|11206.4|254
1619031600000|2021-04-21 19:00:00|11211.4|11209.4|11225.4|11219.4|11227.4|11225.4|11209.9|11207.9|384
1619035200000|2021-04-21 20:00:00|11225.2|11219.2|11207.3|11201.3|11225.2|11219.2|11206.2|11200.2|3
1619038800000|2021-04-21 21:00:00|11207.5|11201.5|11207.5|11201.5|11209|11203|11206.5|11200.5|0
1619042400000|2021-04-21 22:00:00|11207.9|11201.9|11205|11199|11211.2|11205.2|11202.7|11196.7|0
1619046000000|2021-04-21 23:00:00|11205.1|11199.1|11202.7|11196.7|11208.7|11202.7|11201.2|11195.2|0
1619049600000|2021-04-22 00:00:00|11202.2|11196.2|11216.2|11210.2|11218.7|11212.7|11199.5|11193.5|0
1619053200000|2021-04-22 01:00:00|11215.4|11209.4|11218.2|11212.2|11225.8|11219.8|11211.6|11205.6|0
1619056800000|2021-04-22 02:00:00|11218.3|11212.3|11227.1|11221.1|11235|11229|11216.1|11210.1|0
1619060400000|2021-04-22 03:00:00|11227|11221|11224.7|11218.7|11229.6|11223.6|11220.3|11214.3|0
1619064000000|2021-04-22 04:00:00|11224.8|11218.8|11227.5|11221.5|11229.7|11223.7|11218|11212|0
1619067600000|2021-04-22 05:00:00|11227.4|11221.4|11230.4|11224.4|11232.5|11226.5|11221.5|11215.5|0
1619071200000|2021-04-22 06:00:00|11257.9|11255.9|11236.4|11234.4|11271.4|11269.4|11227.9|11225.9|1021
1619074800000|2021-04-22 07:00:00|11237.9|11235.9|11227.3|11225.3|11255.4|11253.4|11209.9|11207.9|6072
1619078400000|2021-04-22 08:00:00|11227.8|11225.8|11222.8|11220.8|11244.3|11242.3|11220.3|11218.3|3059
1619082000000|2021-04-22 09:00:00|11223.8|11221.8|11236.8|11234.8|11244.3|11242.3|11222.3|11220.3|2118
1619085600000|2021-04-22 10:00:00|11236.3|11234.3|11219.3|11217.3|11238.3|11236.3|11205.3|11203.3|1985
1619089200000|2021-04-22 11:00:00|11219.8|11217.8|11221.3|11219.3|11227.3|11225.3|11213.3|11211.3|1866
1619092800000|2021-04-22 12:00:00|11220.8|11218.8|11207.8|11205.8|11230.8|11228.8|11205.3|11203.3|1883
1619096400000|2021-04-22 13:00:00|11206.3|11204.3|11232.3|11230.3|11235.3|11233.3|11198.8|11196.8|4149
1619100000000|2021-04-22 14:00:00|11231.8|11229.8|11218.1|11216.1|11245.6|11243.6|11211.3|11209.3|5462
1619103600000|2021-04-22 15:00:00|11217.6|11215.6|11227.6|11225.6|11233.6|11231.6|11216.1|11214.1|12258
1619107200000|2021-04-22 16:00:00|11227.1|11225.1|11236.1|11234.1|11238.6|11236.6|11222.6|11220.6|288
1619110800000|2021-04-22 17:00:00|11236.6|11234.6|11181.6|11179.6|11237.6|11235.6|11176.1|11174.1|674
1619114400000|2021-04-22 18:00:00|11181.1|11179.1|11199.1|11197.1|11205.1|11203.1|11171.6|11169.6|384
1619118000000|2021-04-22 19:00:00|11199.6|11197.6|11192.1|11186.1|11207.6|11205.6|11186.6|11184.6|226
1619121600000|2021-04-22 20:00:00|11191.9|11185.9|11199.2|11193.2|11199.9|11193.9|11184.7|11178.7|0
1619125200000|2021-04-22 21:00:00|11198.6|11192.6|11197.9|11191.9|11199.8|11193.8|11196.5|11190.5|0
1619128800000|2021-04-22 22:00:00|11197.6|11191.6|11202.7|11196.7|11204.6|11198.6|11196.9|11190.9|0
1619132400000|2021-04-22 23:00:00|11202.8|11196.8|11198.9|11192.9|11204.4|11198.4|11195.2|11189.2|0
1619136000000|2021-04-23 00:00:00|11199|11193|11210.6|11204.6|11214.6|11208.6|11194.7|11188.7|0
1619139600000|2021-04-23 01:00:00|11209.8|11203.8|11218.3|11212.3|11222.9|11216.9|11206|11200|0
1619143200000|2021-04-23 02:00:00|11218.4|11212.4|11216.1|11210.1|11220.6|11214.6|11211.5|11205.5|0
1619146800000|2021-04-23 03:00:00|11216|11210|11214.7|11208.7|11221|11215|11214.3|11208.3|0
1619150400000|2021-04-23 04:00:00|11215.5|11209.5|11218.6|11212.6|11219.2|11213.2|11214|11208|0
1619154000000|2021-04-23 05:00:00|11218.7|11212.7|11218.8|11212.8|11221.2|11215.2|11213.8|11207.8|0
1619157600000|2021-04-23 06:00:00|11209.1|11207.1|11200.1|11198.1|11215.6|11213.6|11183.1|11181.1|677
1619161200000|2021-04-23 07:00:00|11201.1|11199.1|11214.9|11212.9|11218.6|11216.6|11176.6|11174.6|5465
1619164800000|2021-04-23 08:00:00|11215.4|11213.4|11169.9|11167.9|11215.4|11213.4|11169.9|11167.9|2383
1619168400000|2021-04-23 09:00:00|11170.4|11168.4|11161.4|11159.4|11178.4|11176.4|11158.4|11156.4|2829
1619172000000|2021-04-23 10:00:00|11160.4|11158.4|11152.4|11150.4|11165.9|11163.9|11150.4|11148.4|1957
1619175600000|2021-04-23 11:00:00|11152.9|11150.9|11162.6|11160.6|11171.1|11169.1|11139.4|11137.4|1875
1619179200000|2021-04-23 12:00:00|11163.1|11161.1|11155.1|11153.1|11169.6|11167.6|11129.1|11127.1|3062
1619182800000|2021-04-23 13:00:00|11156.1|11154.1|11173.6|11171.6|11175.1|11173.1|11145.1|11143.1|2854
1619186400000|2021-04-23 14:00:00|11174.1|11172.1|11176.6|11174.6|11189.1|11187.1|11163.6|11161.6|4389
1619190000000|2021-04-23 15:00:00|11177.1|11175.1|11197.6|11195.6|11205.6|11203.6|11175.6|11173.6|9397
1619193600000|2021-04-23 16:00:00|11198.1|11196.1|11209.1|11207.1|11211.1|11209.1|11195.6|11193.6|246
1619197200000|2021-04-23 17:00:00|11209.6|11207.6|11210.1|11208.1|11218.1|11216.1|11204.1|11202.1|135
1619200800000|2021-04-23 18:00:00|11210.6|11208.6|11216.1|11214.1|11218.6|11216.6|11205.1|11203.1|135
1619204400000|2021-04-23 19:00:00|11215.6|11213.6|11205.7|11199.7|11221.1|11219.1|11200.6|11197.4|262
1619208000000|2021-04-23 20:00:00|11206.2|11200.2|11197.6|11191.6|11208.3|11202.3|11196.1|11190.1|2340
1619388000000|2021-04-25 22:00:00|11206.6|11200.6|11212.2|11206.2|11217.7|11211.7|11206.2|11200.2|0
1619391600000|2021-04-25 23:00:00|11212.3|11206.3|11202.7|11196.7|11214.7|11208.7|11201.5|11195.5|0
1619395200000|2021-04-26 00:00:00|11202.8|11196.8|11198.8|11192.8|11209.9|11203.9|11196.5|11190.5|0
1619398800000|2021-04-26 01:00:00|11198.7|11192.7|11210.1|11204.1|11214.6|11208.6|11196.2|11190.2|0
1619402400000|2021-04-26 02:00:00|11210.5|11204.5|11211.5|11205.5|11214.8|11208.8|11203.5|11197.5|0
1619406000000|2021-04-26 03:00:00|11211.1|11205.1|11212.4|11206.4|11214.8|11208.8|11208|11202|0
1619409600000|2021-04-26 04:00:00|11212.5|11206.5|11216.7|11210.7|11219.2|11213.2|11210.1|11204.1|0
1619413200000|2021-04-26 05:00:00|11215.9|11209.9|11212.1|11206.1|11217|11211|11209.8|11203.8|0
1619416800000|2021-04-26 06:00:00|11200.6|11198.6|11198.1|11196.1|11200.6|11198.6|11182.1|11180.1|493
1619420400000|2021-04-26 07:00:00|11200.1|11198.1|11176.2|11174.2|11204.6|11202.6|11175.7|11173.7|4387
1619424000000|2021-04-26 08:00:00|11176.7|11174.7|11169.7|11167.7|11178.7|11176.7|11145.2|11143.2|2799
1619427600000|2021-04-26 09:00:00|11169.2|11167.2|11159.7|11157.7|11175.2|11173.2|11155.2|11153.2|1585
1619431200000|2021-04-26 10:00:00|11160.2|11158.2|11139.7|11137.7|11169.7|11167.7|11130.7|11128.7|2715
1619434800000|2021-04-26 11:00:00|11139.2|11137.2|11157.2|11155.2|11160.7|11158.7|11134.7|11132.7|1467
1619438400000|2021-04-26 12:00:00|11157.7|11155.7|11178.2|11176.2|11188.2|11186.2|11151.2|11149.2|1869
1619442000000|2021-04-26 13:00:00|11177.7|11175.7|11173.2|11171.2|11184.2|11182.2|11166.7|11164.7|3554
1619445600000|2021-04-26 14:00:00|11174.2|11172.2|11175.9|11173.9|11185.4|11183.4|11170.2|11168.2|2428
1619449200000|2021-04-26 15:00:00|11175.4|11173.4|11159.2|11157.2|11181.4|11179.4|11155.2|11153.2|4126
1619452800000|2021-04-26 16:00:00|11158.7|11156.7|11152.7|11150.7|11159.7|11157.7|11151.2|11149.2|525
1619456400000|2021-04-26 17:00:00|11153.2|11151.2|11157.2|11155.2|11157.2|11155.2|11148.7|11146.7|103
1619460000000|2021-04-26 18:00:00|11157.7|11155.7|11163.2|11161.2|11163.2|11161.2|11154.7|11152.7|70
1619463600000|2021-04-26 19:00:00|11163.7|11161.7|11155|11149|11163.7|11161.7|11139.2|11137.2|277
1619467200000|2021-04-26 20:00:00|11154.9|11148.9|11159.7|11153.7|11164.7|11158.7|11149.5|11143.5|0
1619470800000|2021-04-26 21:00:00|11159.5|11153.5|11159.3|11153.3|11160.1|11154.1|11158.9|11152.9|0
1619474400000|2021-04-26 22:00:00|11159.5|11153.5|11157.1|11151.1|11161.5|11155.5|11155.9|11149.9|0
1619478000000|2021-04-26 23:00:00|11157.2|11151.2|11163.4|11157.4|11166.1|11160.1|11155.1|11149.1|0
1619481600000|2021-04-27 00:00:00|11163.3|11157.3|11150.3|11144.3|11163.3|11157.3|11144.4|11138.4|0
1619485200000|2021-04-27 01:00:00|11149.6|11143.6|11149.1|11143.1|11153.4|11147.4|11144.3|11138.3|0
1619488800000|2021-04-27 02:00:00|11149|11143|11146.8|11140.8|11153.5|11147.5|11144.4|11138.4|0
1619492400000|2021-04-27 03:00:00|11146.7|11140.7|11151.3|11145.3|11153.6|11147.6|11144.4|11138.4|0
1619496000000|2021-04-27 04:00:00|11151.4|11145.4|11153.5|11147.5|11155.8|11149.8|11151.3|11145.3|0
1619499600000|2021-04-27 05:00:00|11154.3|11148.3|11161.4|11155.4|11165.7|11159.7|11146.9|11140.9|0
1619503200000|2021-04-27 06:00:00|11159.2|11157.2|11155.2|11153.2|11168.7|11166.7|11153.7|11151.7|380
1619506800000|2021-04-27 07:00:00|11152.2|11150.2|11171.7|11169.7|11179.2|11177.2|11142.7|11140.7|5431
1619510400000|2021-04-27 08:00:00|11172.2|11170.2|11143.2|11141.2|11174.2|11172.2|11143.2|11141.2|2218
1619514000000|2021-04-27 09:00:00|11143.7|11141.7|11111.7|11109.7|11156.2|11154.2|11104.2|11102.2|2799
1619517600000|2021-04-27 10:00:00|11111.2|11109.2|11108.2|11106.2|11124.2|11122.2|11102.2|11100.2|1711
1619521200000|2021-04-27 11:00:00|11108.7|11106.7|11090.9|11088.9|11112.7|11110.7|11082.4|11080.4|1903
1619524800000|2021-04-27 12:00:00|11090.4|11088.4|11095.4|11093.4|11107.9|11105.9|11089.4|11087.4|1389
1619528400000|2021-04-27 13:00:00|11095.9|11093.9|11086.9|11084.9|11109.4|11107.4|11077.4|11075.4|3209
1619532000000|2021-04-27 14:00:00|11086.4|11084.4|11087.9|11085.9|11096.4|11094.4|11067.4|11065.4|4431
1619535600000|2021-04-27 15:00:00|11087.4|11085.4|11097.9|11095.9|11102.4|11100.4|11078.9|11076.9|14769
1619539200000|2021-04-27 16:00:00|11098.4|11096.4|11096.9|11094.9|11103.9|11101.9|11094.4|11092.4|3844
1619542800000|2021-04-27 17:00:00|11096.4|11094.4|11099.4|11097.4|11102.4|11100.4|11095.4|11093.4|69
1619546400000|2021-04-27 18:00:00|11100.9|11098.9|11110.9|11108.9|11113.4|11111.4|11095.9|11093.9|155
1619550000000|2021-04-27 19:00:00|11110.4|11108.4|11107.1|11101.1|11115.9|11113.9|11103.9|11100.3|279
1619553600000|2021-04-27 20:00:00|11107.3|11101.3|11110.8|11104.8|11119|11113|11105.9|11099.9|2500
1619557200000|2021-04-27 21:00:00|11110.6|11104.6|11110.1|11104.1|11110.6|11104.6|11108.6|11102.6|0
1619560800000|2021-04-27 22:00:00|11110.2|11104.2|11114|11108|11116.2|11110.2|11110.2|11104.2|0
1619564400000|2021-04-27 23:00:00|11114.1|11108.1|11111.4|11105.4|11118.2|11112.2|11111.4|11105.4|0
1619568000000|2021-04-28 00:00:00|11111.5|11105.5|11094.6|11088.6|11112.2|11106.2|11090|11084|0
1619571600000|2021-04-28 01:00:00|11094.5|11088.5|11104.1|11098.1|11106.3|11100.3|11092.3|11086.3|0
1619575200000|2021-04-28 02:00:00|11103.7|11097.7|11095.8|11089.8|11104.3|11098.3|11095.7|11089.7|0
1619578800000|2021-04-28 03:00:00|11095.7|11089.7|11104.4|11098.4|11104.6|11098.6|11095.7|11089.7|0
1619582400000|2021-04-28 04:00:00|11104.3|11098.3|11106.5|11100.5|11108.8|11102.8|11104.3|11098.3|0
1619586000000|2021-04-28 05:00:00|11106.4|11100.4|11108.6|11102.6|11111.1|11105.1|11106.3|11100.3|0
1619589600000|2021-04-28 06:00:00|11105.9|11099.9|11129.4|11127.4|11138.9|11136.9|11105.9|11099.9|708
1619593200000|2021-04-28 07:00:00|11128.4|11126.4|11092.6|11090.6|11134.9|11132.9|11081.6|11079.6|5629
1619596800000|2021-04-28 08:00:00|11092.1|11090.1|11093.6|11091.6|11099.6|11097.6|11071.1|11069.1|2175
1619600400000|2021-04-28 09:00:00|11093.1|11091.1|11083.6|11081.6|11101.6|11099.6|11074.1|11072.1|2152
1619604000000|2021-04-28 10:00:00|11083.1|11081.1|11111.6|11109.6|11114.1|11112.1|11080.6|11078.6|1631
1619607600000|2021-04-28 11:00:00|11112.1|11110.1|11106.4|11104.4|11115.6|11113.6|11092.4|11090.4|1818
1619611200000|2021-04-28 12:00:00|11105.9|11103.9|11105.9|11103.9|11117.9|11115.9|11100.9|11098.9|1542
1619614800000|2021-04-28 13:00:00|11106.4|11104.4|11125.4|11123.4|11128.9|11126.9|11096.9|11094.9|3734
1619618400000|2021-04-28 14:00:00|11125.9|11123.9|11113.8|11111.8|11126.9|11124.9|11111.3|11109.3|2609
1619622000000|2021-04-28 15:00:00|11112.8|11110.8|11088.8|11086.8|11114.3|11112.3|11085.3|11083.3|7003
1619625600000|2021-04-28 16:00:00|11088.3|11086.3|11095.8|11093.8|11097.8|11095.8|11086.3|11084.3|206
1619629200000|2021-04-28 17:00:00|11096.3|11094.3|11086.8|11084.8|11101.8|11099.8|11085.3|11083.3|191
1619632800000|2021-04-28 18:00:00|11087.8|11085.8|11100.8|11098.8|11108.8|11106.8|11087.8|11085.8|312
1619636400000|2021-04-28 19:00:00|11101.3|11099.3|11086.8|11080.8|11109.3|11107.3|11078.8|11076.8|286
1619640000000|2021-04-28 20:00:00|11086.7|11080.7|11102.7|11096.7|11110|11104|11086.7|11080.7|0
1619643600000|2021-04-28 21:00:00|11102.4|11096.4|11101.8|11095.8|11102.4|11096.4|11098.9|11092.9|0
1619647200000|2021-04-28 22:00:00|11101.9|11095.9|11107|11101|11107.1|11101.1|11100.2|11094.2|0
1619650800000|2021-04-28 23:00:00|11106.8|11100.8|11103.8|11097.8|11108.5|11102.5|11098|11092|0
1619654400000|2021-04-29 00:00:00|11103.7|11097.7|11098.5|11092.5|11107|11101|11095.4|11089.4|0
1619658000000|2021-04-29 01:00:00|11098.6|11092.6|11112|11106|11116.7|11110.7|11096.2|11090.2|0
1619661600000|2021-04-29 02:00:00|11112.1|11106.1|11118|11112|11120.5|11114.5|11111.8|11105.8|0
1619665200000|2021-04-29 03:00:00|11117.3|11111.3|11114.6|11108.6|11117.3|11111.3|11113.4|11107.4|0
1619668800000|2021-04-29 04:00:00|11114.2|11108.2|11110.4|11104.4|11118.4|11112.4|11109.3|11103.3|0
1619672400000|2021-04-29 05:00:00|11110|11104|11113.6|11107.6|11121.1|11115.1|11109.2|11103.2|0
1619676000000|2021-04-29 06:00:00|11110.8|11108.8|11114.3|11112.3|11114.3|11112.3|11099.3|11097.3|660
1619679600000|2021-04-29 07:00:00|11115.8|11113.8|11158.4|11156.4|11164.4|11162.4|11110.8|11108.8|5150
1619683200000|2021-04-29 08:00:00|11157.9|11155.9|11140.4|11138.4|11162.9|11160.9|11136.9|11134.9|2485
1619686800000|2021-04-29 09:00:00|11139.9|11137.9|11127.9|11125.9|11141.9|11139.9|11123.9|11121.9|1603
1619690400000|2021-04-29 10:00:00|11126.9|11124.9|11120.9|11118.9|11128.9|11126.9|11108.9|11106.9|1454
1619694000000|2021-04-29 11:00:00|11121.4|11119.4|11089.7|11087.7|11125.4|11123.4|11088.7|11086.7|1706
1619697600000|2021-04-29 12:00:00|11089.2|11087.2|11112.7|11110.7|11115.7|11113.7|11085.2|11083.2|2134
1619701200000|2021-04-29 13:00:00|11112.2|11110.2|11088.7|11086.7|11120.2|11118.2|11083.2|11081.2|3302
1619704800000|2021-04-29 14:00:00|11088.2|11086.2|11078.7|11076.7|11100.2|11098.2|11063.7|11061.7|4446
1619708400000|2021-04-29 15:00:00|11078.2|11076.2|11071.7|11069.7|11097.7|11095.7|11071.7|11069.7|8038
1619712000000|2021-04-29 16:00:00|11071.2|11069.2|11069.2|11067.2|11074.7|11072.7|11049.7|11047.7|543
1619715600000|2021-04-29 17:00:00|11068.7|11066.7|11072.2|11070.2|11077.2|11075.2|11067.2|11065.2|116
1619719200000|2021-04-29 18:00:00|11072.7|11070.7|11088.2|11086.2|11092.7|11090.7|11072.7|11070.7|256
1619722800000|2021-04-29 19:00:00|11088.7|11086.7|11095.8|11089.8|11095.9|11091.7|11085.2|11083.2|281
1619726400000|2021-04-29 20:00:00|11096.7|11090.7|11088.3|11082.3|11098.9|11092.9|11087.3|11081.3|0
1619730000000|2021-04-29 21:00:00|11088.7|11082.7|11088.9|11082.9|11089.5|11083.5|11087.6|11081.6|0
1619733600000|2021-04-29 22:00:00|11089.1|11083.1|11086.1|11080.1|11091.1|11085.1|11083.4|11077.4|0
1619737200000|2021-04-29 23:00:00|11086.2|11080.2|11082|11076|11089.4|11083.4|11076.1|11070.1|0
1619740800000|2021-04-30 00:00:00|11082.1|11076.1|11082.6|11076.6|11087.4|11081.4|11075.6|11069.6|0
1619744400000|2021-04-30 01:00:00|11082.7|11076.7|11075.8|11069.8|11084.9|11078.9|11073.5|11067.5|0
1619748000000|2021-04-30 02:00:00|11075.7|11069.7|11064.6|11058.6|11075.7|11069.7|11064.2|11058.2|0
1619751600000|2021-04-30 03:00:00|11064.5|11058.5|11067.2|11061.2|11067.3|11061.3|11059.9|11053.9|0
1619755200000|2021-04-30 04:00:00|11067.3|11061.3|11062.7|11056.7|11071.8|11065.8|11060.5|11054.5|0
1619758800000|2021-04-30 05:00:00|11062.8|11056.8|11058.4|11052.4|11065.1|11059.1|11051|11045|0
1619762400000|2021-04-30 06:00:00|11066.2|11064.2|11096.2|11094.2|11096.2|11094.2|11065.7|11063.7|448
1619766000000|2021-04-30 07:00:00|11102.7|11100.7|11101.1|11099.1|11120.2|11118.2|11094.7|11092.7|4056
1619769600000|2021-04-30 08:00:00|11101.6|11099.6|11095.6|11093.6|11125.1|11123.1|11091.6|11089.6|1725
1619773200000|2021-04-30 09:00:00|11095.1|11093.1|11076.6|11074.6|11095.1|11093.1|11071.6|11069.6|2604
1619776800000|2021-04-30 10:00:00|11077.1|11075.1|11041.6|11039.6|11080.6|11078.6|11027.1|11025.1|2251
1619780400000|2021-04-30 11:00:00|11041.1|11039.1|11056|11054|11056.5|11054.5|11025.1|11023.1|2339
1619784000000|2021-04-30 12:00:00|11056.5|11054.5|11080.5|11078.5|11082|11080|11051|11049|2558
1619787600000|2021-04-30 13:00:00|11080|11078|11102.5|11100.5|11103.5|11101.5|11067|11065|4012
1619791200000|2021-04-30 14:00:00|11103|11101|11079.4|11077.4|11106.5|11104.5|11074.4|11072.4|5265
1619794800000|2021-04-30 15:00:00|11078.4|11076.4|11036.9|11034.9|11079.4|11077.4|11020.4|11018.4|18310
1619798400000|2021-04-30 16:00:00|11037.4|11035.4|11030.9|11028.9|11037.9|11035.9|11023.4|11021.4|542
1619802000000|2021-04-30 17:00:00|11030.4|11028.4|11016.9|11014.9|11036.9|11034.9|11013.9|11011.9|174
1619805600000|2021-04-30 18:00:00|11017.4|11015.4|11018.4|11016.4|11029.9|11027.9|11016.4|11014.4|174
1619809200000|2021-04-30 19:00:00|11017.9|11015.9|11038.8|11032.8|11038.8|11032.8|11004.9|11002.9|543
1619812800000|2021-04-30 20:00:00|11038.9|11032.9|11037.7|11031.7|11046.4|11040.4|11034.4|11028.4|3
1619816400000|2021-04-30 21:00:00|11037.9|11031.9|11037.9|11031.9|11037.9|11031.9|11037.9|11031.9|0
1619992800000|2021-05-02 22:00:00|11049.3|11043.3|11047.7|11041.7|11053.9|11047.9|11042.7|11036.7|0
1619996400000|2021-05-02 23:00:00|11047.8|11041.8|11050.2|11044.2|11051.2|11045.2|11047|11041|0
1620000000000|2021-05-03 00:00:00|11050.3|11044.3|11076.7|11070.7|11076.9|11070.9|11049.2|11043.2|0
1620003600000|2021-05-03 01:00:00|11076.8|11070.8|11053.2|11047.2|11076.9|11070.9|11053.1|11047.1|0
1620007200000|2021-05-03 02:00:00|11053.1|11047.1|11051|11045|11055.4|11049.4|11032.6|11026.6|0
1620010800000|2021-05-03 03:00:00|11051.1|11045.1|11056.7|11050.7|11057.8|11051.8|11051|11045|0
1620014400000|2021-05-03 04:00:00|11057|11051|11057.4|11051.4|11057.7|11051.7|11036.2|11030.2|0
1620018000000|2021-05-03 05:00:00|11057|11051|11050.2|11044.2|11057.4|11051.4|11050.1|11044.1|0
1620021600000|2021-05-03 06:00:00|11049|11043|11054.4|11052.4|11059.9|11057.9|11037.4|11035.4|502
1620025200000|2021-05-03 07:00:00|11053.4|11051.4|11149.1|11147.1|11151.1|11149.1|11053.4|11051.4|5465
1620028800000|2021-05-03 08:00:00|11148.6|11146.6|11104.1|11102.1|11150.1|11148.1|11099.1|11097.1|2757
1620032400000|2021-05-03 09:00:00|11103.6|11101.6|11078.1|11076.1|11104.1|11102.1|11056.1|11054.1|2628
1620036000000|2021-05-03 10:00:00|11078.6|11076.6|11102.6|11100.6|11111.6|11109.6|11069.1|11067.1|1962
1620039600000|2021-05-03 11:00:00|11103.1|11101.1|11136.2|11134.2|11136.7|11134.7|11102.6|11100.6|2268
1620043200000|2021-05-03 12:00:00|11136.7|11134.7|11126.7|11124.7|11143.2|11141.2|11120.2|11118.2|1721
1620046800000|2021-05-03 13:00:00|11127.2|11125.2|11118.7|11116.7|11131.2|11129.2|11098.2|11096.2|2909
1620050400000|2021-05-03 14:00:00|11113.7|11111.7|11110.4|11108.4|11117.2|11115.2|11095.4|11093.4|3171
1620054000000|2021-05-03 15:00:00|11110.9|11108.9|11131.4|11129.4|11133.4|11131.4|11105.4|11103.4|3798
1620057600000|2021-05-03 16:00:00|11130.9|11128.9|11135.9|11133.9|11138.4|11136.4|11128.4|11126.4|224
1620061200000|2021-05-03 17:00:00|11136.4|11134.4|11131.4|11129.4|11138.9|11136.9|11129.4|11127.4|262
1620064800000|2021-05-03 18:00:00|11130.9|11128.9|11141.4|11139.4|11141.4|11139.4|11125.9|11123.9|213
1620068400000|2021-05-03 19:00:00|11140.9|11138.9|11134.6|11128.6|11140.9|11138.9|11124.4|11122.4|200
1620072000000|2021-05-03 20:00:00|11134.9|11128.9|11129.7|11123.7|11135.9|11129.9|11126.7|11120.7|0
1620075600000|2021-05-03 21:00:00|11129.6|11123.6|11129.2|11123.2|11130|11124|11126.9|11120.9|0
1620079200000|2021-05-03 22:00:00|11129.5|11123.5|11129.8|11123.8|11133.6|11127.6|11128.4|11122.4|0
1620082800000|2021-05-03 23:00:00|11130|11124|11121.9|11115.9|11130|11124|11119.7|11113.7|0
1620086400000|2021-05-04 00:00:00|11121.7|11115.7|11115.8|11109.8|11125.6|11119.6|11113.3|11107.3|0
1620090000000|2021-05-04 01:00:00|11115.7|11109.7|11104.6|11098.6|11115.8|11109.8|11101.8|11095.8|0
1620093600000|2021-05-04 02:00:00|11103.9|11097.9|11107.4|11101.4|11107.5|11101.5|11099.9|11093.9|0
1620097200000|2021-05-04 03:00:00|11107.3|11101.3|11110.7|11104.7|11113.1|11107.1|11100.4|11094.4|0
1620100800000|2021-05-04 04:00:00|11110.8|11104.8|11110.4|11104.4|11112.5|11106.5|11107.9|11101.9|0
1620104400000|2021-05-04 05:00:00|11110|11104|11120.2|11114.2|11120.3|11114.3|11106.6|11100.6|0
1620108000000|2021-05-04 06:00:00|11115.2|11109.2|11132.9|11130.9|11148.9|11146.9|11115.2|11109.2|446
1620111600000|2021-05-04 07:00:00|11133.4|11131.4|11089.1|11087.1|11148.4|11146.4|11084.6|11082.6|4933
1620115200000|2021-05-04 08:00:00|11089.6|11087.6|11090.6|11088.6|11097.1|11095.1|11075.6|11073.6|2101
1620118800000|2021-05-04 09:00:00|11089.1|11087.1|11107.1|11105.1|11109.6|11107.6|11079.1|11077.1|1670
1620122400000|2021-05-04 10:00:00|11107.6|11105.6|11110.1|11108.1|11121.6|11119.6|11095.6|11093.6|2112
1620126000000|2021-05-04 11:00:00|11109.6|11107.6|11057.8|11055.8|11119.6|11117.6|11055.3|11053.3|4146
1620129600000|2021-05-04 12:00:00|11057.3|11055.3|11015.8|11013.8|11064.8|11062.8|11015.3|11013.3|4306
1620133200000|2021-05-04 13:00:00|11015.3|11013.3|10997.8|10995.8|11046.3|11044.3|10990.3|10988.3|5607
1620136800000|2021-05-04 14:00:00|10998.3|10996.3|10970.8|10968.8|11006.3|11004.3|10968.8|10966.8|5476
1620140400000|2021-05-04 15:00:00|10971.3|10969.3|10962.3|10960.3|10983.8|10981.8|10956.8|10954.8|8202
1620144000000|2021-05-04 16:00:00|10961.8|10959.8|10976.7|10974.7|10986.3|10984.3|10960.8|10958.8|404
1620147600000|2021-05-04 17:00:00|10976.2|10974.2|10982.2|10980.2|10994.7|10992.7|10974.7|10972.7|431
1620151200000|2021-05-04 18:00:00|10981.7|10979.7|10984.2|10982.2|10989.7|10987.7|10980.2|10978.2|172
1620154800000|2021-05-04 19:00:00|10984.7|10982.7|10994.4|10988.4|10995.2|10991.2|10979.7|10977.7|336
1620158400000|2021-05-04 20:00:00|10994.5|10988.5|10992.4|10986.4|11000.2|10994.2|10984.3|10978.3|0
1620162000000|2021-05-04 21:00:00|10992.2|10986.2|10993.8|10987.8|10994.3|10988.3|10992.2|10986.2|0
1620165600000|2021-05-04 22:00:00|10994|10988|10991.1|10985.1|10995.3|10989.3|10986.4|10980.4|0
1620169200000|2021-05-04 23:00:00|10991.2|10985.2|10994.8|10988.8|10994.8|10988.8|10988.5|10982.5|0
1620172800000|2021-05-05 00:00:00|10995.3|10989.3|11016.8|11010.8|11023.5|11017.5|10993.8|10987.8|0
1620176400000|2021-05-05 01:00:00|11016.9|11010.9|11028.6|11022.6|11030.9|11024.9|11016.9|11010.9|0
1620180000000|2021-05-05 02:00:00|11028.7|11022.7|11026.1|11020.1|11033.1|11027.1|11019.3|11013.3|0
1620183600000|2021-05-05 03:00:00|11026.2|11020.2|11023.9|11017.9|11028.3|11022.3|11021.7|11015.7|0
1620187200000|2021-05-05 04:00:00|11023.2|11017.2|11026.1|11020.1|11028.3|11022.3|11019.4|11013.4|0
1620190800000|2021-05-05 05:00:00|11026.8|11020.8|11025.2|11019.2|11030.5|11024.5|11006.9|11000.9|0
1620194400000|2021-05-05 06:00:00|11029.9|11023.9|11018.7|11016.7|11030.4|11025.7|11008.2|11006.2|639
1620198000000|2021-05-05 07:00:00|11019.2|11017.2|11107.1|11105.1|11110.1|11108.1|11016.2|11014.2|7131
1620201600000|2021-05-05 08:00:00|11108.1|11106.1|11090.1|11088.1|11115.6|11113.6|11090.1|11088.1|3413
1620205200000|2021-05-05 09:00:00|11090.6|11088.6|11097.1|11095.1|11110.1|11108.1|11081.6|11079.6|1977
1620208800000|2021-05-05 10:00:00|11097.6|11095.6|11101.1|11099.1|11105.1|11103.1|11086.1|11084.1|1497
1620212400000|2021-05-05 11:00:00|11100.6|11098.6|11096.3|11094.3|11105.1|11103.1|11094.8|11092.8|1478
1620216000000|2021-05-05 12:00:00|11096.8|11094.8|11074.3|11072.3|11106.8|11104.8|11073.3|11071.3|2075
1620219600000|2021-05-05 13:00:00|11074.8|11072.8|11091.8|11089.8|11101.3|11099.3|11066.3|11064.3|4210
1620223200000|2021-05-05 14:00:00|11092.3|11090.3|11090.2|11088.2|11098.7|11096.7|11075.7|11073.7|3387
1620226800000|2021-05-05 15:00:00|11090.7|11088.7|11138.2|11136.2|11138.7|11136.7|11086.7|11084.7|6741
1620230400000|2021-05-05 16:00:00|11137.7|11135.7|11131.2|11129.2|11141.2|11139.2|11129.7|11127.7|889
1620234000000|2021-05-05 17:00:00|11130.7|11128.7|11135.7|11133.7|11139.2|11137.2|11128.2|11126.2|234
1620237600000|2021-05-05 18:00:00|11136.2|11134.2|11131.2|11129.2|11138.7|11136.7|11129.2|11127.2|257
1620241200000|2021-05-05 19:00:00|11130.7|11128.7|11125.1|11119.1|11131.2|11129.2|11108.2|11106.2|305
1620244800000|2021-05-05 20:00:00|11125|11119|11124.6|11118.6|11134.3|11128.3|11121.2|11115.2|0
1620248400000|2021-05-05 21:00:00|11124.7|11118.7|11124.5|11118.5|11125.1|11119.1|11120.9|11114.9|0
1620252000000|2021-05-05 22:00:00|11124.6|11118.6|11119.2|11113.2|11129.8|11123.8|11118.2|11112.2|0
1620255600000|2021-05-05 23:00:00|11119.3|11113.3|11129.8|11123.8|11131|11125|11119.2|11113.2|0
1620259200000|2021-05-06 00:00:00|11129.3|11123.3|11134.8|11128.8|11137.3|11131.3|11123.4|11117.4|0
1620262800000|2021-05-06 01:00:00|11134.7|11128.7|11142.2|11136.2|11144.6|11138.6|11134.7|11128.7|0
1620266400000|2021-05-06 02:00:00|11142.1|11136.1|11116.1|11110.1|11144.2|11138.2|11113.3|11107.3|0
1620270000000|2021-05-06 03:00:00|11116|11110|11118.7|11112.7|11123.1|11117.1|11113.9|11107.9|0
1620273600000|2021-05-06 04:00:00|11118.8|11112.8|11112.3|11106.3|11121.1|11115.1|11112.1|11106.1|0
1620277200000|2021-05-06 05:00:00|11113.1|11107.1|11135.1|11129.1|11135.2|11129.2|11113.1|11107.1|0
1620280800000|2021-05-06 06:00:00|11108.2|11106.2|11117.2|11115.2|11117.7|11115.7|11099.2|11097.2|447
1620284400000|2021-05-06 07:00:00|11119.7|11117.7|11105|11103|11143.2|11141.2|11098.5|11096.5|4998
1620288000000|2021-05-06 08:00:00|11105.5|11103.5|11085.5|11083.5|11111.5|11109.5|11082|11080|2179
1620291600000|2021-05-06 09:00:00|11085|11083|11087|11085|11097.5|11095.5|11060|11058|2844
1620295200000|2021-05-06 10:00:00|11085.5|11083.5|11097|11095|11102|11100|11084.5|11082.5|1684
1620298800000|2021-05-06 11:00:00|11096.5|11094.5|11094.7|11092.7|11109|11107|11083.2|11081.2|1226
1620302400000|2021-05-06 12:00:00|11095.2|11093.2|11082.7|11080.7|11098.7|11096.7|11073.7|11071.7|3414
1620306000000|2021-05-06 13:00:00|11082.2|11080.2|11088.2|11086.2|11102.2|11100.2|11075.7|11073.7|3369
1620309600000|2021-05-06 14:00:00|11086.7|11084.7|11091.5|11089.5|11099.5|11097.5|11069.5|11067.5|3987
1620313200000|2021-05-06 15:00:00|11092|11090|11125|11123|11131.5|11129.5|11088.5|11086.5|4657
1620316800000|2021-05-06 16:00:00|11125.5|11123.5|11121|11119|11127|11125|11112|11110|864
1620320400000|2021-05-06 17:00:00|11120|11118|11114|11112|11123|11121|11112.5|11110.5|161
1620324000000|2021-05-06 18:00:00|11114.5|11112.5|11119|11117|11124|11122|11108.5|11106.5|113
1620327600000|2021-05-06 19:00:00|11119.5|11117.5|11156.2|11150.2|11156.2|11150.2|11116.5|11114.5|407
1620331200000|2021-05-06 20:00:00|11156.3|11150.3|11156.7|11150.7|11158.4|11152.4|11149.9|11143.9|1
1620334800000|2021-05-06 21:00:00|11156.5|11150.5|11156.7|11150.7|11157.2|11151.2|11154.9|11148.9|0
1620338400000|2021-05-06 22:00:00|11157.2|11151.2|11150.6|11144.6|11160.9|11154.9|11149.9|11143.9|0
1620342000000|2021-05-06 23:00:00|11150.7|11144.7|11149.9|11143.9|11153.1|11147.1|11147.4|11141.4|0
1620345600000|2021-05-07 00:00:00|11149.8|11143.8|11156.4|11150.4|11156.4|11150.4|11136.5|11130.5|0
1620349200000|2021-05-07 01:00:00|11156.5|11150.5|11163.7|11157.7|11166.6|11160.6|11154.2|11148.2|0
1620352800000|2021-05-07 02:00:00|11164.5|11158.5|11160.6|11154.6|11168.2|11162.2|11158.1|11152.1|0
1620356400000|2021-05-07 03:00:00|11160.7|11154.7|11160.6|11154.6|11162.8|11156.8|11158.2|11152.2|0
1620360000000|2021-05-07 04:00:00|11160.5|11154.5|11165.4|11159.4|11165.5|11159.5|11158.1|11152.1|0
1620363600000|2021-05-07 05:00:00|11164.6|11158.6|11159.1|11153.1|11167.5|11161.5|11158|11152|0
1620367200000|2021-05-07 06:00:00|11153.5|11151.5|11145.5|11143.5|11157|11155|11138.5|11136.5|632
1620370800000|2021-05-07 07:00:00|11144|11142|11121.5|11119.5|11157.5|11155.5|11111|11109|5105
1620374400000|2021-05-07 08:00:00|11122|11120|11138.2|11136.2|11138.2|11136.2|11111.7|11109.7|1729
1620378000000|2021-05-07 09:00:00|11137.7|11135.7|11143.7|11141.7|11151.2|11149.2|11134.2|11132.2|1813
1620381600000|2021-05-07 10:00:00|11144.2|11142.2|11154.2|11152.2|11169.2|11167.2|11137.7|11135.7|1966
1620385200000|2021-05-07 11:00:00|11153.2|11151.2|11160.2|11158.2|11163.2|11161.2|11149.2|11147.2|1039
1620388800000|2021-05-07 12:00:00|11160.7|11158.7|11142.7|11140.7|11163.2|11161.2|11122.2|11120.2|3659
1620392400000|2021-05-07 13:00:00|11142.2|11140.2|11150.7|11148.7|11165.7|11163.7|11129.2|11127.2|3955
1620396000000|2021-05-07 14:00:00|11151.2|11149.2|11149.9|11147.9|11163.9|11161.9|11138.4|11136.4|3797
1620399600000|2021-05-07 15:00:00|11149.4|11147.4|11172.2|11170.2|11178.7|11176.7|11147.4|11145.4|5460
1620403200000|2021-05-07 16:00:00|11172.7|11170.7|11174.2|11172.2|11181.7|11179.7|11168.7|11166.7|365
1620406800000|2021-05-07 17:00:00|11173.7|11171.7|11166.2|11164.2|11175.2|11173.2|11161.2|11159.2|278
1620410400000|2021-05-07 18:00:00|11165.7|11163.7|11173.7|11171.7|11174.2|11172.2|11158.2|11156.2|238
1620414000000|2021-05-07 19:00:00|11173.2|11171.2|11188.8|11182.8|11189.2|11186.7|11170.7|11168.7|317
1620417600000|2021-05-07 20:00:00|11188.9|11182.9|11191.8|11185.8|11196.8|11190.8|11186.2|11180.2|0
1620421200000|2021-05-07 21:00:00|11191.9|11185.9|11191.9|11185.9|11191.9|11185.9|11191.9|11185.9|0
1620597600000|2021-05-09 22:00:00|11194.1|11188.1|11193.3|11187.3|11199.6|11193.6|11190.6|11184.6|0
1620601200000|2021-05-09 23:00:00|11193.1|11187.1|11198.9|11192.9|11201.7|11195.7|11192.3|11186.3|0
1620604800000|2021-05-10 00:00:00|11199|11193|11212|11206|11216.5|11210.5|11196.2|11190.2|0
1620608400000|2021-05-10 01:00:00|11211.9|11205.9|11217.8|11211.8|11223.2|11217.2|11209.6|11203.6|0
1620612000000|2021-05-10 02:00:00|11217.9|11211.9|11208.9|11202.9|11220|11214|11206.7|11200.7|0
1620615600000|2021-05-10 03:00:00|11209.3|11203.3|11202.3|11196.3|11211.1|11205.1|11200.2|11194.2|0
1620619200000|2021-05-10 04:00:00|11200.1|11194.1|11200.1|11194.1|11204.7|11198.7|11200|11194|0
1620622800000|2021-05-10 05:00:00|11200|11194|11203.9|11197.9|11206.7|11200.7|11199.6|11193.6|0
1620626400000|2021-05-10 06:00:00|11195.2|11193.2|11171.7|11169.7|11203.2|11201.2|11169.7|11167.7|550
1620630000000|2021-05-10 07:00:00|11168.2|11166.2|11129|11127|11168.7|11166.7|11127|11125|5354
1620633600000|2021-05-10 08:00:00|11129.5|11127.5|11116.5|11114.5|11149.5|11147.5|11114.5|11112.5|1734
1620637200000|2021-05-10 09:00:00|11116|11114|11123.5|11121.5|11139|11137|11111|11109|1749
1620640800000|2021-05-10 10:00:00|11123|11121|11105|11103|11127|11125|11098|11096|4708
1620644400000|2021-05-10 11:00:00|11105.5|11103.5|11117.4|11115.4|11119.5|11117.5|11100|11098|1281
1620648000000|2021-05-10 12:00:00|11116.9|11114.9|11101.4|11099.4|11126.4|11124.4|11100.9|11098.9|1634
1620651600000|2021-05-10 13:00:00|11102.4|11100.4|11122.4|11120.4|11130.4|11128.4|11094.4|11092.4|2926
1620655200000|2021-05-10 14:00:00|11121.4|11119.4|11103.9|11101.9|11121.4|11119.4|11087.4|11085.4|4560
1620658800000|2021-05-10 15:00:00|11104.4|11102.4|11123.4|11121.4|11125.9|11123.9|11091.9|11089.9|4360
1620662400000|2021-05-10 16:00:00|11123.9|11121.9|11114.4|11112.4|11125.9|11123.9|11113.4|11111.4|277
1620666000000|2021-05-10 17:00:00|11113.9|11111.9|11105.9|11103.9|11115.9|11113.9|11104.9|11102.9|257
1620669600000|2021-05-10 18:00:00|11105.4|11103.4|11083.9|11081.9|11105.4|11103.4|11074.9|11072.9|282
1620673200000|2021-05-10 19:00:00|11083.4|11081.4|11077.8|11071.8|11088.4|11086.4|11067.4|11065.4|326
1620676800000|2021-05-10 20:00:00|11078.3|11072.3|11063.2|11057.2|11083|11077|11055.9|11049.9|1
1620680400000|2021-05-10 21:00:00|11063.1|11057.1|11085.8|11079.8|11088.9|11082.9|11062.9|11056.9|0
1620684000000|2021-05-10 22:00:00|11086.2|11080.2|11093.5|11087.5|11093.9|11087.9|11078.7|11072.7|0
1620687600000|2021-05-10 23:00:00|11093.7|11087.7|11082.6|11076.6|11093.9|11087.9|11080|11074|0
1620691200000|2021-05-11 00:00:00|11082.5|11076.5|11022.2|11016.2|11084.3|11078.3|11016.9|11010.9|0
1620694800000|2021-05-11 01:00:00|11022.1|11016.1|11015.4|11009.4|11038.3|11032.3|11005.9|10999.9|0
1620698400000|2021-05-11 02:00:00|11015.6|11009.6|11010|11004|11020.3|11014.3|11003.2|10997.2|0
1620702000000|2021-05-11 03:00:00|11010.4|11004.4|11016.9|11010.9|11027.8|11021.8|11004.3|10998.3|0
1620705600000|2021-05-11 04:00:00|11017.7|11011.7|11008.2|11002.2|11022.3|11016.3|11005.5|10999.5|0
1620709200000|2021-05-11 05:00:00|11008.3|11002.3|11036.5|11030.5|11036.5|11030.5|11008.1|11002.1|0
1620712800000|2021-05-11 06:00:00|11052.9|11050.9|11033.9|11031.9|11052.9|11050.9|11020.9|11018.9|776
1620716400000|2021-05-11 07:00:00|11033.4|11031.4|10984.3|10982.3|11049.9|11047.9|10965.8|10963.8|8517
1620720000000|2021-05-11 08:00:00|10984.8|10982.8|10950.3|10948.3|10985.8|10983.8|10938.8|10936.8|4466
1620723600000|2021-05-11 09:00:00|10949.8|10947.8|10969.3|10967.3|10984.3|10982.3|10949.8|10947.8|2320
1620727200000|2021-05-11 10:00:00|10969.8|10967.8|10969.8|10967.8|10974.8|10972.8|10950.3|10948.3|1950
1620730800000|2021-05-11 11:00:00|10968.3|10966.3|10975.2|10973.2|10988.7|10986.7|10960.3|10958.3|1587
1620734400000|2021-05-11 12:00:00|10974.7|10972.7|10942.2|10940.2|10980.2|10978.2|10942.2|10940.2|3213
1620738000000|2021-05-11 13:00:00|10940.7|10938.7|10992.2|10990.2|10992.2|10990.2|10932.2|10930.2|6131
1620741600000|2021-05-11 14:00:00|10991.7|10989.7|10964.4|10962.4|10997.7|10995.7|10942.9|10940.9|6295
1620745200000|2021-05-11 15:00:00|10963.9|10961.9|10997.9|10995.9|11002.9|11000.9|10954.9|10952.9|7696
1620748800000|2021-05-11 16:00:00|10998.4|10996.4|10983.4|10981.4|11002.9|11000.9|10975.4|10973.4|379
1620752400000|2021-05-11 17:00:00|10982.9|10980.9|11014.4|11012.4|11022.9|11020.9|10981.4|10979.4|424
1620756000000|2021-05-11 18:00:00|11014.9|11012.9|11007.9|11005.9|11025.9|11023.9|10997.9|10995.9|305
1620759600000|2021-05-11 19:00:00|11008.9|11006.9|11022.4|11016.4|11026.9|11024.9|10997.4|10995.4|363
1620763200000|2021-05-11 20:00:00|11022.5|11016.5|11009.1|11003.1|11026.9|11020.9|11003.3|10997.3|0
1620766800000|2021-05-11 21:00:00|11008.9|11002.9|11008.3|11002.3|11009.8|11003.8|11006.6|11000.6|0
1620770400000|2021-05-11 22:00:00|11008.4|11002.4|11011.5|11005.5|11015.2|11009.2|11005.8|10999.8|0
1620774000000|2021-05-11 23:00:00|11011.7|11005.7|11022|11016|11022|11016|11002.5|10996.5|0
1620777600000|2021-05-12 00:00:00|11022.1|11016.1|10983|10977|11044.1|11038.1|10973.8|10967.8|0
1620781200000|2021-05-12 01:00:00|10982.9|10976.9|10983.3|10977.3|11001.8|10995.8|10973.9|10967.9|0
1620784800000|2021-05-12 02:00:00|10983.2|10977.2|10990.8|10984.8|11003.7|10997.7|10981|10975|0
1620788400000|2021-05-12 03:00:00|10990.9|10984.9|10945.2|10939.2|10995.8|10989.8|10942.6|10936.6|0
1620792000000|2021-05-12 04:00:00|10945.3|10939.3|10960.2|10954.2|10960.2|10954.2|10936.5|10930.5|0
1620795600000|2021-05-12 05:00:00|10960.1|10954.1|10961.4|10955.4|10987.1|10981.1|10960|10954|0
1620799200000|2021-05-12 06:00:00|10967.9|10965.9|11013.4|11011.4|11013.4|11011.4|10947.4|10945.4|721
1620802800000|2021-05-12 07:00:00|11011.9|11009.9|11028.7|11026.7|11041.7|11039.7|10997.9|10995.9|5840
1620806400000|2021-05-12 08:00:00|11029.2|11027.2|11018.7|11016.7|11034.2|11032.2|10995.7|10993.7|2898
1620810000000|2021-05-12 09:00:00|11019.2|11017.2|11027.7|11025.7|11039.7|11037.7|11008.7|11006.7|2189
1620813600000|2021-05-12 10:00:00|11027.2|11025.2|11021.2|11019.2|11053.7|11051.7|11021.2|11019.2|1877
1620817200000|2021-05-12 11:00:00|11022.7|11020.7|11026.7|11024.7|11034.2|11032.2|11015.7|11013.7|1000
1620820800000|2021-05-12 12:00:00|11026.2|11024.2|11023.7|11021.7|11044.7|11042.7|10980.7|10978.7|5779
1620824400000|2021-05-12 13:00:00|11024.2|11022.2|11049.2|11047.2|11071.2|11069.2|11007.2|11005.2|5002
1620828000000|2021-05-12 14:00:00|11048.7|11046.7|11050.3|11048.3|11070.3|11068.3|11041.3|11039.3|4503
1620831600000|2021-05-12 15:00:00|11051.3|11049.3|11011.8|11009.8|11061.3|11059.3|11008.3|11006.3|4588
1620835200000|2021-05-12 16:00:00|11011.3|11009.3|11002.8|11000.8|11018.3|11016.3|10993.3|10991.3|1422
1620838800000|2021-05-12 17:00:00|11002.3|11000.3|11001.8|10999.8|11015.8|11013.8|10991.8|10989.8|267
1620842400000|2021-05-12 18:00:00|11001.3|10999.3|10993.8|10991.8|11005.3|11003.3|10978.8|10976.8|350
1620846000000|2021-05-12 19:00:00|10994.3|10992.3|10981.7|10975.7|10995.8|10993.8|10962.3|10960.3|373
1620849600000|2021-05-12 20:00:00|10981.6|10975.6|10969.7|10963.7|10995.5|10989.5|10967.4|10961.4|0
1620853200000|2021-05-12 21:00:00|10970.3|10964.3|10975.3|10969.3|10976.4|10970.4|10968.4|10962.4|0
1620856800000|2021-05-12 22:00:00|10975.8|10969.8|10995.6|10989.6|11002.3|10996.3|10975.1|10969.1|0
1620860400000|2021-05-12 23:00:00|10995.4|10989.4|11000.3|10994.3|11002.1|10996.1|10991.6|10985.6|0
1620864000000|2021-05-13 00:00:00|10999.9|10993.9|10988.8|10982.8|11004.6|10998.6|10971.5|10965.5|0
1620867600000|2021-05-13 01:00:00|10988.9|10982.9|10996.2|10990.2|10998.8|10992.8|10977|10971|0
1620871200000|2021-05-13 02:00:00|10995.5|10989.5|10991.8|10985.8|10996.3|10990.3|10982.3|10976.3|0
1620874800000|2021-05-13 03:00:00|10991.9|10985.9|10984.9|10978.9|10999|10993|10980.2|10974.2|0
1620878400000|2021-05-13 04:00:00|10984.8|10978.8|10980.6|10974.6|10989.5|10983.5|10973.7|10967.7|0
1620882000000|2021-05-13 05:00:00|10980.5|10974.5|10957.9|10951.9|10982.9|10976.9|10948.4|10942.4|0
1620885600000|2021-05-13 06:00:00|10961.7|10955.7|10956.8|10950.8|10975.1|10969.1|10952.6|10946.6|0
1620889200000|2021-05-13 07:00:00|10956.6|10950.6|10879.6|10873.6|10958.7|10952.7|10870.6|10864.6|0
1620892800000|2021-05-13 08:00:00|10879.5|10873.5|10885.2|10879.2|10886.1|10880.1|10847|10841|0
1620896400000|2021-05-13 09:00:00|10885.3|10879.3|10901.3|10895.3|10913|10907|10882|10876|0
1620900000000|2021-05-13 10:00:00|10901.6|10895.6|10921.5|10915.5|10923.9|10917.9|10885.9|10879.9|0
1620903600000|2021-05-13 11:00:00|10921.4|10915.4|10954.3|10948.3|10959|10953|10916.7|10910.7|0
1620907200000|2021-05-13 12:00:00|10954.5|10948.5|10992.1|10986.1|10998|10992|10952.5|10946.5|0
1620910800000|2021-05-13 13:00:00|10992|10986|11044.1|11038.1|11050.3|11044.3|10992|10986|0
1620914400000|2021-05-13 14:00:00|11044.2|11038.2|11067.1|11061.1|11073.2|11067.2|11042.7|11036.7|0
1620918000000|2021-05-13 15:00:00|11068.8|11062.8|11029.4|11023.4|11070.2|11064.2|11022.1|11016.1|0
1620921600000|2021-05-13 16:00:00|11029.6|11023.6|11032.1|11026.1|11051.4|11045.4|11025|11019|0
1620925200000|2021-05-13 17:00:00|11032.3|11026.3|11021.8|11015.8|11043.5|11037.5|11003.5|10997.5|0
1620928800000|2021-05-13 18:00:00|11021.6|11015.6|11051.5|11045.5|11061.5|11055.5|11019.9|11013.9|0
1620932400000|2021-05-13 19:00:00|11051.6|11045.6|11051.2|11045.2|11076.4|11070.4|11048.8|11042.8|0
1620936000000|2021-05-13 20:00:00|11050.9|11044.9|11059.7|11053.7|11061.1|11055.1|11040.4|11034.4|0
1620939600000|2021-05-13 21:00:00|11059|11053|11060.6|11054.6|11062.1|11056.1|11057.9|11051.9|0
1620943200000|2021-05-13 22:00:00|11061.2|11055.2|11057.2|11051.2|11063|11057|11054.1|11048.1|0
1620946800000|2021-05-13 23:00:00|11057.4|11051.4|11065.7|11059.7|11068.4|11062.4|11048.1|11042.1|0
1620950400000|2021-05-14 00:00:00|11065.6|11059.6|11074.2|11068.2|11076.5|11070.5|11053.1|11047.1|0
1620954000000|2021-05-14 01:00:00|11075.3|11069.3|11063.7|11057.7|11078.9|11072.9|11051.9|11045.9|0
1620957600000|2021-05-14 02:00:00|11063.8|11057.8|11072|11066|11072.7|11066.7|11054.5|11048.5|0
1620961200000|2021-05-14 03:00:00|11072.1|11066.1|11073.7|11067.7|11092|11086|11069.2|11063.2|0
1620964800000|2021-05-14 04:00:00|11073.8|11067.8|11078.3|11072.3|11082.8|11076.8|11068.2|11062.2|0
1620968400000|2021-05-14 05:00:00|11078.4|11072.4|11072.8|11066.8|11087.5|11081.5|11066.3|11060.3|0
1620972000000|2021-05-14 06:00:00|11083.2|11081.2|11105.7|11103.7|11121.7|11119.7|11038.7|11036.7|1833
1620975600000|2021-05-14 07:00:00|11103.7|11101.7|11080.4|11078.4|11123.2|11121.2|11065.4|11063.4|9673
1620979200000|2021-05-14 08:00:00|11080.9|11078.9|11071.9|11069.9|11090.4|11088.4|11065.9|11063.9|3088
1620982800000|2021-05-14 09:00:00|11071.4|11069.4|11078.9|11076.9|11088.4|11086.4|11069.4|11067.4|2783
1620986400000|2021-05-14 10:00:00|11079.4|11077.4|11088.9|11086.9|11096.4|11094.4|11076.4|11074.4|1351
1620990000000|2021-05-14 11:00:00|11088.4|11086.4|11096|11094|11097|11095|11081.9|11079.9|778
1620993600000|2021-05-14 12:00:00|11096.5|11094.5|11097|11095|11102|11100|11085|11083|1689
1620997200000|2021-05-14 13:00:00|11096.5|11094.5|11104|11102|11115|11113|11093|11091|3087
1621000800000|2021-05-14 14:00:00|11104.5|11102.5|11112.4|11110.4|11114.4|11112.4|11089|11087|4118
1621004400000|2021-05-14 15:00:00|11111.4|11109.4|11109.5|11107.5|11130.4|11128.4|11108.4|11106.4|6756
1621008000000|2021-05-14 16:00:00|11110|11108|11117|11115|11120.5|11118.5|11107.5|11105.5|371
1621011600000|2021-05-14 17:00:00|11117.5|11115.5|11124|11122|11126|11124|11114|11112|257
1621015200000|2021-05-14 18:00:00|11124.5|11122.5|11131.5|11129.5|11132.5|11130.5|11122|11120|285
1621018800000|2021-05-14 19:00:00|11132|11130|11138.4|11132.4|11147.5|11145.5|11123.5|11121.5|655
1621022400000|2021-05-14 20:00:00|11138.5|11132.5|11137.5|11131.5|11155.5|11149.5|11135.5|11129.5|0
1621202400000|2021-05-16 22:00:00|11132.8|11126.8|11130.1|11124.1|11147.2|11141.2|11129.6|11123.6|0
1621206000000|2021-05-16 23:00:00|11130.6|11124.6|11123.8|11117.8|11135.4|11129.4|11121.6|11115.6|0
1621209600000|2021-05-17 00:00:00|11123.9|11117.9|11095.1|11089.1|11125.8|11119.8|11085.9|11079.9|0
1621213200000|2021-05-17 01:00:00|11095.9|11089.9|11099.8|11093.8|11113.6|11107.6|11092.5|11086.5|0
1621216800000|2021-05-17 02:00:00|11099.9|11093.9|11104|11098|11109|11103|11087.9|11081.9|0
1621220400000|2021-05-17 03:00:00|11104.1|11098.1|11094|11088|11106.4|11100.4|11087.4|11081.4|0
1621224000000|2021-05-17 04:00:00|11094.1|11088.1|11108|11102|11112.5|11106.5|11091.6|11085.6|0
1621227600000|2021-05-17 05:00:00|11108.1|11102.1|11109.9|11103.9|11117.8|11111.8|11104.1|11098.1|0
1621231200000|2021-05-17 06:00:00|11124.5|11122.5|11136.5|11134.5|11138|11136|11115|11113|422
1621234800000|2021-05-17 07:00:00|11136|11134|11104.6|11102.6|11155.5|11153.5|11095.1|11093.1|5376
1621238400000|2021-05-17 08:00:00|11105.6|11103.6|11132.1|11130.1|11138.6|11136.6|11101.1|11099.1|1847
1621242000000|2021-05-17 09:00:00|11132.6|11130.6|11119.1|11117.1|11140.6|11138.6|11116.6|11114.6|1404
1621245600000|2021-05-17 10:00:00|11118.6|11116.6|11101.1|11099.1|11122.6|11120.6|11099.6|11097.6|1429
1621249200000|2021-05-17 11:00:00|11101.6|11099.6|11110.2|11108.2|11111.7|11109.7|11083.1|11081.1|1442
1621252800000|2021-05-17 12:00:00|11109.7|11107.7|11127.2|11125.2|11137.2|11135.2|11105.7|11103.7|1464
1621256400000|2021-05-17 13:00:00|11126.7|11124.7|11154.7|11152.7|11162.2|11160.2|11126.2|11124.2|2951
1621260000000|2021-05-17 14:00:00|11154.2|11152.2|11146.6|11144.6|11166.6|11164.6|11142.6|11140.6|3273
1621263600000|2021-05-17 15:00:00|11146.1|11144.1|11129.6|11127.6|11147.6|11145.6|11123.6|11121.6|5382
1621267200000|2021-05-17 16:00:00|11129.1|11127.1|11141.1|11139.1|11150.6|11148.6|11127.6|11125.6|597
1621270800000|2021-05-17 17:00:00|11140.6|11138.6|11134.6|11132.6|11148.1|11146.1|11127.1|11125.1|176
1621274400000|2021-05-17 18:00:00|11134.1|11132.1|11149.1|11147.1|11149.6|11147.6|11129.6|11127.6|237
1621278000000|2021-05-17 19:00:00|11149.6|11147.6|11161.1|11155.1|11166.6|11164.6|11146.6|11144.6|481
1621281600000|2021-05-17 20:00:00|11161|11155|11167.4|11161.4|11171.4|11165.4|11157|11151|1
1621285200000|2021-05-17 21:00:00|11168|11162|11167.5|11161.5|11168.5|11162.5|11166.4|11160.4|0
1621288800000|2021-05-17 22:00:00|11167.2|11161.2|11157.7|11151.7|11169.5|11163.5|11157.7|11151.7|0
1621292400000|2021-05-17 23:00:00|11157.8|11151.8|11176.3|11170.3|11177.3|11171.3|11157.7|11151.7|0
1621296000000|2021-05-18 00:00:00|11176.2|11170.2|11189.1|11183.1|11192.3|11186.3|11170.5|11164.5|0
1621299600000|2021-05-18 01:00:00|11189.8|11183.8|11202.5|11196.5|11204.8|11198.8|11186.5|11180.5|0
1621303200000|2021-05-18 02:00:00|11201.7|11195.7|11199.6|11193.6|11204.8|11198.8|11195.4|11189.4|0
1621306800000|2021-05-18 03:00:00|11199.8|11193.8|11204.2|11198.2|11206.6|11200.6|11199.7|11193.7|0
1621310400000|2021-05-18 04:00:00|11204.1|11198.1|11199.5|11193.5|11206.4|11200.4|11194.7|11188.7|0
1621314000000|2021-05-18 05:00:00|11199.4|11193.4|11192.4|11186.4|11200.5|11194.5|11190.2|11184.2|0
1621317600000|2021-05-18 06:00:00|11176.6|11174.6|11169.6|11167.6|11186.6|11184.6|11169.1|11167.1|771
1621321200000|2021-05-18 07:00:00|11171.6|11169.6|11165.1|11163.1|11206.6|11204.6|11143.1|11141.1|4880
1621324800000|2021-05-18 08:00:00|11165.6|11163.6|11132.1|11130.1|11167.1|11165.1|11130.1|11128.1|1812
1621328400000|2021-05-18 09:00:00|11132.6|11130.6|11138.1|11136.1|11145.1|11143.1|11123.1|11121.1|1878
1621332000000|2021-05-18 10:00:00|11137.6|11135.6|11148.6|11146.6|11151.1|11149.1|11132.1|11130.1|1316
1621335600000|2021-05-18 11:00:00|11148.1|11146.1|11143.6|11141.6|11152.1|11150.1|11130.1|11128.1|956
1621339200000|2021-05-18 12:00:00|11144.1|11142.1|11138.6|11136.6|11145.6|11143.6|11132.6|11130.6|1276
1621342800000|2021-05-18 13:00:00|11139.1|11137.1|11129.6|11127.6|11146.6|11144.6|11125.6|11123.6|2485
1621346400000|2021-05-18 14:00:00|11128.6|11126.6|11139|11137|11148.5|11146.5|11117.1|11115.1|2677
1621350000000|2021-05-18 15:00:00|11138.5|11136.5|11141.5|11139.5|11155|11153|11133|11131|4475
1621353600000|2021-05-18 16:00:00|11141|11139|11138.5|11136.5|11144.5|11142.5|11137|11135|146
1621357200000|2021-05-18 17:00:00|11139|11137|11131.5|11129.5|11144.5|11142.5|11131.5|11129.5|134
1621360800000|2021-05-18 18:00:00|11132|11130|11123.5|11121.5|11136.5|11134.5|11110|11108|126
1621364400000|2021-05-18 19:00:00|11124|11122|11120.9|11114.9|11147|11145|11114|11112|396
1621368000000|2021-05-18 20:00:00|11120.7|11114.7|11101.9|11095.9|11127.6|11121.6|11098.9|11092.9|1
1621371600000|2021-05-18 21:00:00|11102.1|11096.1|11102.1|11096.1|11103.2|11097.2|11099.8|11093.8|0
1621375200000|2021-05-18 22:00:00|11101.9|11095.9|11113.5|11107.5|11118.9|11112.9|11101.1|11095.1|0
1621378800000|2021-05-18 23:00:00|11113.7|11107.7|11094.8|11088.8|11124.8|11118.8|11094.8|11088.8|0
1621382400000|2021-05-19 00:00:00|11095|11089|11110|11104|11117.1|11111.1|11085.6|11079.6|0
1621386000000|2021-05-19 01:00:00|11110.1|11104.1|11100.9|11094.9|11128.1|11122.1|11096.1|11090.1|0
1621389600000|2021-05-19 02:00:00|11101|11095|11084.1|11078.1|11101|11095|11081.4|11075.4|0
1621393200000|2021-05-19 03:00:00|11083.9|11077.9|11089.3|11083.3|11092.7|11086.7|11081.6|11075.6|0
1621396800000|2021-05-19 04:00:00|11089.2|11083.2|11079.8|11073.8|11093.9|11087.9|11072.4|11066.4|0
1621400400000|2021-05-19 05:00:00|11079.7|11073.7|11089.3|11083.3|11091|11085|11078.1|11072.1|0
1621404000000|2021-05-19 06:00:00|11093.5|11091.5|11081.5|11079.5|11100.5|11098.5|11073|11071|661
1621407600000|2021-05-19 07:00:00|11078.5|11076.5|11052.3|11050.3|11082|11080|11035.5|11033.5|8009
1621411200000|2021-05-19 08:00:00|11051.8|11049.8|11044.3|11042.3|11058.3|11056.3|11023.3|11021.3|3799
1621414800000|2021-05-19 09:00:00|11044.8|11042.8|11072.3|11070.3|11103.8|11101.8|11042.8|11040.8|3609
1621418400000|2021-05-19 10:00:00|11072.8|11070.8|11079.3|11077.3|11079.8|11077.8|11061.3|11059.3|1701
1621422000000|2021-05-19 11:00:00|11078.3|11076.3|11034.5|11032.5|11081.3|11079.3|11033.5|11031.5|2544
1621425600000|2021-05-19 12:00:00|11034|11032|11022|11020|11056|11054|11022|11020|2249
1621429200000|2021-05-19 13:00:00|11021.5|11019.5|11024|11022|11041|11039|11003|11001|4714
1621432800000|2021-05-19 14:00:00|11023|11021|11031.6|11029.6|11037.6|11035.6|10993.6|10991.6|6107
1621436400000|2021-05-19 15:00:00|11032.1|11030.1|11056.6|11054.6|11058.6|11056.6|11029.6|11027.6|8644
1621440000000|2021-05-19 16:00:00|11057.1|11055.1|11066.6|11064.6|11069.6|11067.6|11047.1|11045.1|550
1621443600000|2021-05-19 17:00:00|11067.1|11065.1|11071.6|11069.6|11086.6|11084.6|11065.1|11063.1|300
1621447200000|2021-05-19 18:00:00|11072.1|11070.1|11069.1|11067.1|11103.6|11101.6|11055.6|11053.6|686
1621450800000|2021-05-19 19:00:00|11069.6|11067.6|11097.2|11091.2|11097.7|11095.1|11060.1|11058.1|663
1621454400000|2021-05-19 20:00:00|11097|11091|11091.5|11085.5|11104|11098|11084.3|11078.3|0
1621458000000|2021-05-19 21:00:00|11091.8|11085.8|11093.4|11087.4|11093.7|11087.7|11091.3|11085.3|0
1621461600000|2021-05-19 22:00:00|11090.8|11084.8|11075.3|11069.3|11094.9|11088.9|11074.8|11068.8|0
1621465200000|2021-05-19 23:00:00|11075.2|11069.2|11075.4|11069.4|11080|11074|11073.2|11067.2|0
1621468800000|2021-05-20 00:00:00|11075.5|11069.5|11105.7|11099.7|11117.4|11111.4|11073.2|11067.2|0
1621472400000|2021-05-20 01:00:00|11106.5|11100.5|11110|11104|11112.6|11106.6|11086.5|11080.5|0
1621476000000|2021-05-20 02:00:00|11110.8|11104.8|11102.8|11096.8|11112.6|11106.6|11098.3|11092.3|0
1621479600000|2021-05-20 03:00:00|11102.9|11096.9|11111.3|11105.3|11117.2|11111.2|11100.3|11094.3|0
1621483200000|2021-05-20 04:00:00|11111.7|11105.7|11120.9|11114.9|11121|11115|11108.9|11102.9|0
1621486800000|2021-05-20 05:00:00|11120.8|11114.8|11116.2|11110.2|11124.3|11118.3|11110.6|11104.6|0
1621490400000|2021-05-20 06:00:00|11117.1|11115.1|11092.6|11090.6|11118.1|11116.1|11092.6|11090.6|547
1621494000000|2021-05-20 07:00:00|11096.6|11094.6|11087.9|11085.9|11141.1|11139.1|11083.4|11081.4|5625
1621497600000|2021-05-20 08:00:00|11088.4|11086.4|11072.9|11070.9|11098.9|11096.9|11066.4|11064.4|2469
1621501200000|2021-05-20 09:00:00|11072.4|11070.4|11078.9|11076.9|11083.4|11081.4|11053.4|11051.4|2433
1621504800000|2021-05-20 10:00:00|11079.4|11077.4|11100.9|11098.9|11101.4|11099.4|11077.9|11075.9|1783
1621508400000|2021-05-20 11:00:00|11101.4|11099.4|11111.9|11109.9|11114.4|11112.4|11078.9|11076.9|2042
1621512000000|2021-05-20 12:00:00|11111.4|11109.4|11117.4|11115.4|11122.4|11120.4|11105.4|11103.4|1867
1621515600000|2021-05-20 13:00:00|11118.4|11116.4|11138.4|11136.4|11142.9|11140.9|11102.4|11100.4|4305
1621519200000|2021-05-20 14:00:00|11138.9|11136.9|11143|11141|11154.4|11152.4|11134|11132|4001
1621522800000|2021-05-20 15:00:00|11143.5|11141.5|11169|11167|11178|11176|11138|11136|8014
1621526400000|2021-05-20 16:00:00|11169.5|11167.5|11161|11159|11170|11168|11148|11146|598
1621530000000|2021-05-20 17:00:00|11160.5|11158.5|11157|11155|11166|11164|11150|11148|217
1621533600000|2021-05-20 18:00:00|11157.5|11155.5|11165.5|11163.5|11170|11168|11153.5|11151.5|133
1621537200000|2021-05-20 19:00:00|11166|11164|11160.5|11154.5|11174|11172|11154|11152|390
1621540800000|2021-05-20 20:00:00|11160.4|11154.4|11156.7|11150.7|11166.7|11160.7|11153|11147|0
1621544400000|2021-05-20 21:00:00|11156.6|11150.6|11156|11150|11157|11151|11155.3|11149.3|0
1621548000000|2021-05-20 22:00:00|11156.3|11150.3|11164.1|11158.1|11166.7|11160.7|11154.8|11148.8|0
1621551600000|2021-05-20 23:00:00|11164.6|11158.6|11175.8|11169.8|11177|11171|11162.6|11156.6|0
1621555200000|2021-05-21 00:00:00|11176|11170|11184.7|11178.7|11189.4|11183.4|11168.9|11162.9|0
1621558800000|2021-05-21 01:00:00|11184.5|11178.5|11163.7|11157.7|11187.1|11181.1|11163.7|11157.7|0
1621562400000|2021-05-21 02:00:00|11163.6|11157.6|11163|11157|11166|11160|11153.5|11147.5|0
1621566000000|2021-05-21 03:00:00|11163.1|11157.1|11162.6|11156.6|11167.7|11161.7|11156.1|11150.1|0
1621569600000|2021-05-21 04:00:00|11162.7|11156.7|11174.4|11168.4|11174.7|11168.7|11160.2|11154.2|0
1621573200000|2021-05-21 05:00:00|11174.5|11168.5|11169.7|11163.7|11179.3|11173.3|11162.9|11156.9|0
1621576800000|2021-05-21 06:00:00|11170.5|11168.5|11174.5|11172.5|11175|11173|11157|11155|1123
1621580400000|2021-05-21 07:00:00|11176.5|11174.5|11157|11155|11207|11205|11155.5|11153.5|6478
1621584000000|2021-05-21 08:00:00|11156.5|11154.5|11152.5|11150.5|11166.5|11164.5|11139.5|11137.5|2533
1621587600000|2021-05-21 09:00:00|11153|11151|11187.5|11185.5|11193|11191|11153|11151|3008
1621591200000|2021-05-21 10:00:00|11189|11187|11176.5|11174.5|11190.5|11188.5|11174.5|11172.5|1476
1621594800000|2021-05-21 11:00:00|11177|11175|11210.9|11208.9|11211.9|11209.9|11176|11174|1847
1621598400000|2021-05-21 12:00:00|11211.4|11209.4|11218.9|11216.9|11219.4|11217.4|11200.9|11198.9|1800
1621602000000|2021-05-21 13:00:00|11218.4|11216.4|11239.9|11237.9|11240.9|11238.9|11212.9|11210.9|3790
1621605600000|2021-05-21 14:00:00|11240.4|11238.4|11225.9|11223.9|11240.9|11238.9|11217.9|11215.9|3908
1621609200000|2021-05-21 15:00:00|11226.4|11224.4|11215.4|11213.4|11231.9|11229.9|11212.9|11210.9|4752
1621612800000|2021-05-21 16:00:00|11214.9|11212.9|11207.9|11205.9|11218.9|11216.9|11200.9|11198.9|543
1621616400000|2021-05-21 17:00:00|11207.4|11205.4|11227.4|11225.4|11229.9|11227.9|11205.4|11203.4|503
1621620000000|2021-05-21 18:00:00|11227.9|11225.9|11228.4|11226.4|11232.4|11230.4|11219.4|11217.4|148
1621623600000|2021-05-21 19:00:00|11227.4|11225.4|11217.7|11211.7|11233.9|11231.9|11211.9|11208.7|290
1621627200000|2021-05-21 20:00:00|11217.5|11211.5|11230.6|11224.6|11230.7|11224.7|11217.5|11211.5|0
1621807200000|2021-05-23 22:00:00|11211.6|11205.6|11213.4|11207.4|11214.9|11208.9|11199.3|11193.3|0
1621810800000|2021-05-23 23:00:00|11213.9|11207.9|11214.3|11208.3|11226.7|11220.7|11213.4|11207.4|0
1621814400000|2021-05-24 00:00:00|11214.5|11208.5|11233.1|11227.1|11236.4|11230.4|11214.3|11208.3|0
1621818000000|2021-05-24 01:00:00|11233.2|11227.2|11238.4|11232.4|11240.9|11234.9|11229|11223|0
1621821600000|2021-05-24 02:00:00|11238.5|11232.5|11226.6|11220.6|11240.7|11234.7|11217.3|11211.3|0
1621825200000|2021-05-24 03:00:00|11226.7|11220.7|11235.7|11229.7|11238.2|11232.2|11224.4|11218.4|0
1621828800000|2021-05-24 04:00:00|11235.8|11229.8|11231|11225|11235.8|11229.8|11226.3|11220.3|0
1621832400000|2021-05-24 05:00:00|11230.9|11224.9|11226.7|11220.7|11235.9|11229.9|11224.5|11218.5|0
1621836000000|2021-05-24 06:00:00|11226.6|11220.6|11234.7|11228.7|11238.6|11232.6|11224.8|11218.8|0
1621839600000|2021-05-24 07:00:00|11236.4|11230.4|11250.6|11244.6|11257.6|11251.6|11231.9|11225.9|0
1621843200000|2021-05-24 08:00:00|11248.9|11242.9|11237.9|11231.9|11250.5|11244.5|11235.1|11229.1|0
1621846800000|2021-05-24 09:00:00|11238.1|11232.1|11247.7|11241.7|11251.2|11245.2|11237.4|11231.4|0
1621850400000|2021-05-24 10:00:00|11247.6|11241.6|11239.9|11233.9|11248.8|11242.8|11239.5|11233.5|0
1621854000000|2021-05-24 11:00:00|11240|11234|11235.5|11229.5|11242|11236|11232.4|11226.4|0
1621857600000|2021-05-24 12:00:00|11235.3|11229.3|11241.1|11235.1|11241.5|11235.5|11232.6|11226.6|0
1621861200000|2021-05-24 13:00:00|11239.4|11233.4|11255.6|11249.6|11258.4|11252.4|11236.7|11230.7|0
1621864800000|2021-05-24 14:00:00|11255.7|11249.7|11272.6|11266.6|11276.5|11270.5|11252|11246|0
1621868400000|2021-05-24 15:00:00|11272.4|11266.4|11275.4|11269.4|11285.6|11279.6|11271.6|11265.6|0
1621872000000|2021-05-24 16:00:00|11275.5|11269.5|11273.9|11267.9|11280|11274|11271.6|11265.6|0
1621875600000|2021-05-24 17:00:00|11275.6|11269.6|11282.6|11276.6|11283|11277|11273.2|11267.2|0
1621879200000|2021-05-24 18:00:00|11282.8|11276.8|11292.1|11286.1|11295.5|11289.5|11282.6|11276.6|0
1621882800000|2021-05-24 19:00:00|11292|11286|11275.5|11269.5|11293.9|11287.9|11272.9|11266.9|0
1621886400000|2021-05-24 20:00:00|11277.8|11271.8|11287|11281|11288.1|11282.1|11276.1|11270.1|0
1621890000000|2021-05-24 21:00:00|11286.8|11280.8|11287.2|11281.2|11287.2|11281.2|11285.3|11279.3|0
1621893600000|2021-05-24 22:00:00|11286.9|11280.9|11294.2|11288.2|11294.5|11288.5|11283.2|11277.2|0
1621897200000|2021-05-24 23:00:00|11294.1|11288.1|11290.2|11284.2|11294.6|11288.6|11288.1|11282.1|0
1621900800000|2021-05-25 00:00:00|11290.1|11284.1|11279.9|11273.9|11290.1|11284.1|11263.7|11257.7|0
1621904400000|2021-05-25 01:00:00|11280|11274|11288.4|11282.4|11292.7|11286.7|11277.2|11271.2|0
1621908000000|2021-05-25 02:00:00|11288.5|11282.5|11290.9|11284.9|11290.9|11284.9|11283.9|11277.9|0
1621911600000|2021-05-25 03:00:00|11290.8|11284.8|11288.9|11282.9|11293.4|11287.4|11288.6|11282.6|0
1621915200000|2021-05-25 04:00:00|11288.7|11282.7|11290.8|11284.8|11290.9|11284.9|11284.3|11278.3|0
1621918800000|2021-05-25 05:00:00|11290.1|11284.1|11291.9|11285.9|11301.1|11295.1|11286.8|11280.8|0
1621922400000|2021-05-25 06:00:00|11264.9|11262.9|11255.4|11253.4|11289.4|11287.4|11251.4|11249.4|1706
1621926000000|2021-05-25 07:00:00|11260.9|11258.9|11275.1|11273.1|11302.9|11300.9|11258.9|11256.9|6400
1621929600000|2021-05-25 08:00:00|11274.6|11272.6|11298.6|11296.6|11300.6|11298.6|11272.6|11270.6|2459
1621933200000|2021-05-25 09:00:00|11299.1|11297.1|11310.1|11308.1|11311.6|11309.6|11291.6|11289.6|1768
1621936800000|2021-05-25 10:00:00|11309.6|11307.6|11312.6|11310.6|11318.6|11316.6|11305.6|11303.6|1369
1621940400000|2021-05-25 11:00:00|11313.1|11311.1|11320|11318|11328.6|11326.6|11311.6|11309.6|1749
1621944000000|2021-05-25 12:00:00|11320.5|11318.5|11321|11319|11328|11326|11318|11316|1761
1621947600000|2021-05-25 13:00:00|11321.5|11319.5|11321.5|11319.5|11331.5|11329.5|11302|11300|5299
1621951200000|2021-05-25 14:00:00|11322|11320|11328.2|11326.2|11329.2|11327.2|11316.7|11314.7|4156
1621954800000|2021-05-25 15:00:00|11328.7|11326.7|11306.7|11304.7|11334.7|11332.7|11295.2|11293.2|5940
1621958400000|2021-05-25 16:00:00|11307.2|11305.2|11312.7|11310.7|11316.7|11314.7|11304.7|11302.7|311
1621962000000|2021-05-25 17:00:00|11311.7|11309.7|11304.7|11302.7|11312.2|11310.2|11301.7|11299.7|150
1621965600000|2021-05-25 18:00:00|11305.2|11303.2|11295.7|11293.7|11305.7|11303.7|11290.7|11288.7|193
1621969200000|2021-05-25 19:00:00|11295.2|11293.2|11307|11301|11307|11302.2|11286.2|11284.2|342
1621972800000|2021-05-25 20:00:00|11306.9|11300.9|11312.3|11306.3|11312.8|11306.8|11304.7|11298.7|0
1621976400000|2021-05-25 21:00:00|11312.2|11306.2|11311.4|11305.4|11312.5|11306.5|11310.3|11304.3|0
1621980000000|2021-05-25 22:00:00|11311.3|11305.3|11321.9|11315.9|11323.4|11317.4|11310.4|11304.4|0
1621983600000|2021-05-25 23:00:00|11322.5|11316.5|11321.3|11315.3|11322.5|11316.5|11318|11312|0
1621987200000|2021-05-26 00:00:00|11321.2|11315.2|11332.1|11326.1|11334.4|11328.4|11318.4|11312.4|0
1621990800000|2021-05-26 01:00:00|11332.2|11326.2|11331.9|11325.9|11338.4|11332.4|11327.8|11321.8|0
1621994400000|2021-05-26 02:00:00|11332|11326|11332.3|11326.3|11334.1|11328.1|11329.9|11323.9|0
1621998000000|2021-05-26 03:00:00|11332.1|11326.1|11335.5|11329.5|11337.6|11331.6|11330.1|11324.1|0
1622001600000|2021-05-26 04:00:00|11335.4|11329.4|11333.4|11327.4|11335.6|11329.6|11331.4|11325.4|0
1622005200000|2021-05-26 05:00:00|11332.7|11326.7|11332.2|11326.2|11336.2|11330.2|11330.2|11324.2|0
1622008800000|2021-05-26 06:00:00|11327.2|11325.2|11317.7|11315.7|11329.7|11327.7|11303.2|11301.2|610
1622012400000|2021-05-26 07:00:00|11319.2|11317.2|11355.9|11353.9|11357.9|11355.9|11311.2|11309.2|3747
1622016000000|2021-05-26 08:00:00|11355.4|11353.4|11357.9|11355.9|11381.9|11379.9|11350.9|11348.9|2485
1622019600000|2021-05-26 09:00:00|11356.9|11354.9|11341.9|11339.9|11373.9|11371.9|11339.4|11337.4|2377
1622023200000|2021-05-26 10:00:00|11341.4|11339.4|11333.4|11331.4|11349.4|11347.4|11331.9|11329.9|1134
1622026800000|2021-05-26 11:00:00|11333.9|11331.9|11321.4|11319.4|11342.9|11340.9|11321.4|11319.4|1552
1622030400000|2021-05-26 12:00:00|11322.4|11320.4|11343.4|11341.4|11348.4|11346.4|11322.4|11320.4|1714
1622034000000|2021-05-26 13:00:00|11343.9|11341.9|11321.4|11319.4|11350.4|11348.4|11310.4|11308.4|2988
1622037600000|2021-05-26 14:00:00|11321.9|11319.9|11341.6|11339.6|11346.6|11344.6|11320.4|11318.4|3741
1622041200000|2021-05-26 15:00:00|11342.1|11340.1|11361.6|11359.6|11364.6|11362.6|11340.6|11338.6|4710
1622044800000|2021-05-26 16:00:00|11362.6|11360.6|11363.1|11361.1|11373.1|11371.1|11359.6|11357.6|378
1622048400000|2021-05-26 17:00:00|11363.6|11361.6|11363.6|11361.6|11366.6|11364.6|11355.6|11353.6|189
1622052000000|2021-05-26 18:00:00|11364.1|11362.1|11367.6|11365.6|11374.1|11372.1|11363.6|11361.6|103
1622055600000|2021-05-26 19:00:00|11368.1|11366.1|11370.4|11364.4|11374.6|11372.6|11358.1|11356.1|306
1622059200000|2021-05-26 20:00:00|11370.3|11364.3|11368|11362|11370.4|11364.4|11365.8|11359.8|0
1622062800000|2021-05-26 21:00:00|11368.2|11362.2|11367.8|11361.8|11368.4|11362.4|11367.2|11361.2|0
1622066400000|2021-05-26 22:00:00|11367.6|11361.6|11367.2|11361.2|11374.5|11368.5|11366.7|11360.7|0
1622070000000|2021-05-26 23:00:00|11367.1|11361.1|11367.8|11361.8|11367.8|11361.8|11363|11357|0
1622073600000|2021-05-27 00:00:00|11367.7|11361.7|11367.2|11361.2|11370.2|11364.2|11360.7|11354.7|0
1622077200000|2021-05-27 01:00:00|11367.1|11361.1|11360.1|11354.1|11369.2|11363.2|11351.9|11345.9|0
1622080800000|2021-05-27 02:00:00|11359.4|11353.4|11366.1|11360.1|11368.2|11362.2|11357.6|11351.6|0
1622084400000|2021-05-27 03:00:00|11366.2|11360.2|11370.4|11364.4|11372.5|11366.5|11361.8|11355.8|0
1622088000000|2021-05-27 04:00:00|11370.5|11364.5|11366|11360|11370.5|11364.5|11360|11354|0
1622091600000|2021-05-27 05:00:00|11365.9|11359.9|11368.3|11362.3|11368.5|11362.5|11357.4|11351.4|0
1622095200000|2021-05-27 06:00:00|11366.1|11360.1|11349.6|11347.6|11367.1|11365.1|11343.1|11341.1|345
1622098800000|2021-05-27 07:00:00|11348.6|11346.6|11346.5|11344.5|11357.1|11355.1|11322|11320|3355
1622102400000|2021-05-27 08:00:00|11347|11345|11363|11361|11369|11367|11344.5|11342.5|2012
1622106000000|2021-05-27 09:00:00|11362.5|11360.5|11363|11361|11374.5|11372.5|11360.5|11358.5|1562
1622109600000|2021-05-27 10:00:00|11363.5|11361.5|11364|11362|11371|11369|11360|11358|887
1622113200000|2021-05-27 11:00:00|11364.5|11362.5|11371|11369|11372|11370|11356.5|11354.5|1162
1622116800000|2021-05-27 12:00:00|11371.5|11369.5|11373|11371|11383|11381|11360.5|11358.5|2390
1622120400000|2021-05-27 13:00:00|11373.5|11371.5|11385|11383|11410|11408|11372|11370|4675
1622124000000|2021-05-27 14:00:00|11385.5|11383.5|11358.6|11356.6|11386|11384|11357.6|11355.6|4630
1622127600000|2021-05-27 15:00:00|11359.1|11357.1|11334.1|11332.1|11361.6|11359.6|11332.1|11330.1|9659
1622131200000|2021-05-27 16:00:00|11333.6|11331.6|11332.6|11330.6|11337.1|11335.1|11325.6|11323.6|683
1622134800000|2021-05-27 17:00:00|11333.1|11331.1|11333.1|11331.1|11338.1|11336.1|11326.6|11324.6|159
1622138400000|2021-05-27 18:00:00|11332.6|11330.6|11335.6|11333.6|11337.1|11335.1|11326.6|11324.6|78
1622142000000|2021-05-27 19:00:00|11334.6|11332.6|11339.1|11333.1|11343.6|11341.6|11325.6|11323.6|302
1622145600000|2021-05-27 20:00:00|11339|11333|11360|11354|11361.6|11355.6|11332.9|11326.9|0
1622149200000|2021-05-27 21:00:00|11359.8|11353.8|11356.4|11350.4|11360.1|11354.1|11352.9|11346.9|0
1622152800000|2021-05-27 22:00:00|11356.3|11350.3|11361.5|11355.5|11362.3|11356.3|11356.3|11350.3|0
1622156400000|2021-05-27 23:00:00|11361.7|11355.7|11368.4|11362.4|11371.9|11365.9|11357.9|11351.9|0
1622160000000|2021-05-28 00:00:00|11368.5|11362.5|11363.9|11357.9|11373.1|11367.1|11362|11356|0
1622163600000|2021-05-28 01:00:00|11363.8|11357.8|11365.3|11359.3|11369.7|11363.7|11361.4|11355.4|0
1622167200000|2021-05-28 02:00:00|11364.6|11358.6|11362.8|11356.8|11367.4|11361.4|11358.6|11352.6|0
1622170800000|2021-05-28 03:00:00|11362.9|11356.9|11365.2|11359.2|11365.3|11359.3|11361|11355|0
1622174400000|2021-05-28 04:00:00|11365.1|11359.1|11365|11359|11365.1|11359.1|11360.9|11354.9|0
1622178000000|2021-05-28 05:00:00|11365.1|11359.1|11366.6|11360.6|11371.2|11365.2|11358.5|11352.5|0
1622181600000|2021-05-28 06:00:00|11362.6|11361.1|11355.6|11353.6|11363.6|11361.6|11337.1|11335.1|645
1622185200000|2021-05-28 07:00:00|11356.6|11354.6|11353.6|11351.6|11359.6|11357.6|11328.1|11326.1|3633
1622188800000|2021-05-28 08:00:00|11353.1|11351.1|11364.1|11362.1|11364.6|11362.6|11347.1|11345.1|1563
1622192400000|2021-05-28 09:00:00|11364.6|11362.6|11383.1|11381.1|11387.6|11385.6|11363.6|11361.6|2160
1622196000000|2021-05-28 10:00:00|11382.6|11380.6|11393.6|11391.6|11396.6|11394.6|11375.6|11373.6|1196
1622199600000|2021-05-28 11:00:00|11393.1|11391.1|11399.9|11397.9|11404.9|11402.9|11390.6|11388.6|1368
1622203200000|2021-05-28 12:00:00|11399.4|11397.4|11423.9|11421.9|11427.9|11425.9|11396.4|11394.4|2601
1622206800000|2021-05-28 13:00:00|11423.4|11421.4|11433.9|11431.9|11435.9|11433.9|11410.4|11408.4|4093
1622210400000|2021-05-28 14:00:00|11434.9|11432.9|11437.9|11435.9|11445.4|11443.4|11432.9|11430.9|4472
1622214000000|2021-05-28 15:00:00|11437.4|11435.4|11432.9|11430.9|11444.9|11442.9|11423.9|11421.9|8128
1622217600000|2021-05-28 16:00:00|11432.4|11430.4|11428.4|11426.4|11434.9|11432.9|11425.9|11423.9|368
1622221200000|2021-05-28 17:00:00|11428.9|11426.9|11426.9|11424.9|11432.4|11430.4|11423.9|11421.9|112
1622224800000|2021-05-28 18:00:00|11428.4|11426.4|11430.4|11428.4|11433.9|11431.9|11427.4|11425.4|135
1622228400000|2021-05-28 19:00:00|11429.9|11427.9|11405.5|11399.5|11432.9|11430.9|11402.9|11398.8|633
1622232000000|2021-05-28 20:00:00|11405.9|11399.9|11411.1|11405.1|11414.5|11408.5|11405.8|11399.8|1
1622412000000|2021-05-30 22:00:00|11414.7|11408.7|11420.5|11414.5|11421.9|11415.9|11413.6|11407.6|0
1622415600000|2021-05-30 23:00:00|11420.6|11414.6|11418.2|11412.2|11423.9|11417.9|11414.7|11408.7|0
1622419200000|2021-05-31 00:00:00|11418.3|11412.3|11424|11418|11433.7|11427.7|11414.7|11408.7|0
1622422800000|2021-05-31 01:00:00|11424.1|11418.1|11414.1|11408.1|11426.2|11420.2|11409.7|11403.7|0
1622426400000|2021-05-31 02:00:00|11413.4|11407.4|11410.1|11404.1|11418.2|11412.2|11409.9|11403.9|0
1622430000000|2021-05-31 03:00:00|11410|11404|11408.5|11402.5|11412|11406|11405.8|11399.8|0
1622433600000|2021-05-31 04:00:00|11408.1|11402.1|11402.7|11396.7|11408.6|11402.6|11400.5|11394.5|0
1622437200000|2021-05-31 05:00:00|11402.9|11396.9|11403.1|11397.1|11405.2|11399.2|11399.1|11393.1|0
1622440800000|2021-05-31 06:00:00|11399.4|11397.4|11396.4|11394.4|11412.4|11410.4|11392.9|11390.9|327
1622444400000|2021-05-31 07:00:00|11397.9|11395.9|11419.7|11417.7|11433.2|11431.2|11394.4|11392.4|2839
1622448000000|2021-05-31 08:00:00|11419.2|11417.2|11418.7|11416.7|11434.2|11432.2|11414.2|11412.2|1357
1622451600000|2021-05-31 09:00:00|11419.2|11417.2|11419.2|11417.2|11434.2|11432.2|11415.2|11413.2|1407
1622455200000|2021-05-31 10:00:00|11419.7|11417.7|11412.2|11410.2|11424.7|11422.7|11411.7|11409.7|742
1622458800000|2021-05-31 11:00:00|11412.7|11410.7|11397.4|11395.4|11415.2|11413.2|11393.9|11391.9|606
1622462400000|2021-05-31 12:00:00|11397.9|11395.9|11398.9|11396.9|11401.4|11399.4|11392.4|11390.4|728
1622466000000|2021-05-31 13:00:00|11399.4|11397.4|11390.9|11388.9|11399.4|11397.4|11389.4|11387.4|1145
1622469600000|2021-05-31 14:00:00|11391.4|11389.4|11381.1|11379.1|11393.4|11391.4|11380.1|11378.1|1700
1622473200000|2021-05-31 15:00:00|11380.6|11378.6|11370.1|11368.1|11384.1|11382.1|11362.1|11360.1|6174
1622476800000|2021-05-31 16:00:00|11369.6|11367.6|11380.1|11378.1|11386.1|11384.1|11369.1|11367.1|255
1622480400000|2021-05-31 17:00:00|11380.6|11378.6|11380.6|11378.6|11380.6|11378.6|11380.1|11378.1|3
1622484000000|2021-05-31 18:00:00|11381.1|11379.1|11382.1|11380.1|11382.6|11380.6|11380.6|11378.6|3
1622487600000|2021-05-31 19:00:00|11382.6|11380.6|11388.6|11382.6|11394.1|11392.1|11382.6|11380.6|69
1622491200000|2021-05-31 20:00:00|11388.7|11382.7|11388.8|11382.8|11388.8|11382.8|11388.6|11382.6|0
1622498400000|2021-05-31 22:00:00|11389.2|11383.2|11404.6|11398.6|11405.7|11399.7|11389.2|11383.2|0
1622502000000|2021-05-31 23:00:00|11404.8|11398.8|11408.8|11402.8|11409.7|11403.7|11401.9|11395.9|0
1622505600000|2021-06-01 00:00:00|11408.7|11402.7|11405.4|11399.4|11410.6|11404.6|11394.8|11388.8|0
1622509200000|2021-06-01 01:00:00|11405.3|11399.3|11397.3|11391.3|11409.6|11403.6|11388.9|11382.9|0
1622512800000|2021-06-01 02:00:00|11397.6|11391.6|11394.9|11388.9|11401.5|11395.5|11390.7|11384.7|0
1622516400000|2021-06-01 03:00:00|11394.8|11388.8|11399.4|11393.4|11403.6|11397.6|11394.8|11388.8|0
1622520000000|2021-06-01 04:00:00|11399.5|11393.5|11409.9|11403.9|11412|11406|11399.3|11393.3|0
1622523600000|2021-06-01 05:00:00|11409.2|11403.2|11411.8|11405.8|11414|11408|11407.7|11401.7|0
1622527200000|2021-06-01 06:00:00|11407.1|11405.1|11404.6|11402.6|11417.1|11415.1|11391.1|11389.1|755
1622530800000|2021-06-01 07:00:00|11405.6|11403.6|11417.8|11415.8|11425.6|11423.6|11392.6|11390.6|5098
1622534400000|2021-06-01 08:00:00|11418.3|11416.3|11456.8|11454.8|11459.8|11457.8|11412.8|11410.8|3032
1622538000000|2021-06-01 09:00:00|11457.3|11455.3|11473.3|11471.3|11478.8|11476.8|11451.3|11449.3|3108
1622541600000|2021-06-01 10:00:00|11473.8|11471.8|11481.3|11479.3|11486.3|11484.3|11473.3|11471.3|1887
1622545200000|2021-06-01 11:00:00|11481.8|11479.8|11497.2|11495.2|11497.2|11495.2|11481.3|11479.3|1960
1622548800000|2021-06-01 12:00:00|11496.2|11494.2|11488.2|11486.2|11503.2|11501.2|11487.2|11485.2|1943
1622552400000|2021-06-01 13:00:00|11488.7|11486.7|11464.7|11462.7|11497.2|11495.2|11451.2|11449.2|4325
1622556000000|2021-06-01 14:00:00|11464.2|11462.2|11440.6|11438.6|11465.2|11463.2|11433.1|11431.1|5377
1622559600000|2021-06-01 15:00:00|11441.1|11439.1|11437.6|11435.6|11450.1|11448.1|11434.1|11432.1|6099
1622563200000|2021-06-01 16:00:00|11438.1|11436.1|11433.6|11431.6|11440.1|11438.1|11428.1|11426.1|422
1622566800000|2021-06-01 17:00:00|11433.1|11431.1|11436.6|11434.6|11436.6|11434.6|11426.6|11424.6|173
1622570400000|2021-06-01 18:00:00|11436.1|11434.1|11447.1|11445.1|11448.1|11446.1|11435.6|11433.6|77
1622574000000|2021-06-01 19:00:00|11447.6|11445.6|11427|11421|11448.6|11446.6|11416.1|11414.1|584
1622577600000|2021-06-01 20:00:00|11427.2|11421.2|11425|11419|11432|11426|11422.9|11416.9|0
1622581200000|2021-06-01 21:00:00|11425.2|11419.2|11424.5|11418.5|11426.3|11420.3|11423.7|11417.7|6
1622584800000|2021-06-01 22:00:00|11424.2|11418.2|11410.2|11404.2|11425.5|11419.5|11409.3|11403.3|0
1622588400000|2021-06-01 23:00:00|11410.1|11404.1|11418.5|11412.5|11418.5|11412.5|11408.2|11402.2|0
1622592000000|2021-06-02 00:00:00|11418.4|11412.4|11437.9|11431.9|11440|11434|11414.7|11408.7|0
1622595600000|2021-06-02 01:00:00|11437.8|11431.8|11437.5|11431.5|11441.9|11435.9|11433.5|11427.5|0
1622599200000|2021-06-02 02:00:00|11437.6|11431.6|11431.6|11425.6|11440.3|11434.3|11431.6|11425.6|0
1622602800000|2021-06-02 03:00:00|11431.7|11425.7|11435.7|11429.7|11440.1|11434.1|11431.6|11425.6|0
1622606400000|2021-06-02 04:00:00|11435.6|11429.6|11433.4|11427.4|11435.7|11429.7|11431.2|11425.2|0
1622610000000|2021-06-02 05:00:00|11433.3|11427.3|11435.6|11429.6|11438|11432|11431.3|11425.3|0
1622613600000|2021-06-02 06:00:00|11425.1|11423.1|11446.1|11444.1|11447.6|11445.6|11419.1|11417.1|457
1622617200000|2021-06-02 07:00:00|11443.6|11441.6|11466.6|11464.6|11487.6|11485.6|11434.1|11432.1|5501
1622620800000|2021-06-02 08:00:00|11466.1|11464.1|11482.1|11480.1|11494.6|11492.6|11463.6|11461.6|2451
1622624400000|2021-06-02 09:00:00|11481.6|11479.6|11491.6|11489.6|11497.6|11495.6|11478.6|11476.6|1960
1622628000000|2021-06-02 10:00:00|11491.1|11489.1|11495.1|11493.1|11495.6|11493.6|11474.6|11472.6|1479
1622631600000|2021-06-02 11:00:00|11494.6|11492.6|11481.7|11479.7|11496.6|11494.6|11479.7|11477.7|1193
1622635200000|2021-06-02 12:00:00|11482.2|11480.2|11471.7|11469.7|11486.7|11484.7|11469.7|11467.7|1866
1622638800000|2021-06-02 13:00:00|11472.7|11470.7|11459.2|11457.2|11475.7|11473.7|11455.7|11453.7|3244
1622642400000|2021-06-02 14:00:00|11458.7|11456.7|11473.6|11471.6|11478.1|11476.1|11456.6|11454.6|2411
1622646000000|2021-06-02 15:00:00|11472.6|11470.6|11473.6|11471.6|11480.6|11478.6|11468.1|11466.1|6208
1622649600000|2021-06-02 16:00:00|11473.1|11471.1|11462.1|11460.1|11474.1|11472.1|11461.6|11459.6|406
1622653200000|2021-06-02 17:00:00|11462.6|11460.6|11450.6|11448.6|11463.6|11461.6|11449.1|11447.1|250
1622656800000|2021-06-02 18:00:00|11450.1|11448.1|11452.6|11450.6|11454.6|11452.6|11442.6|11440.6|133
1622660400000|2021-06-02 19:00:00|11452.1|11450.1|11453.9|11447.9|11456.6|11454.6|11447.6|11445.6|306
1622664000000|2021-06-02 20:00:00|11453.8|11447.8|11452.3|11446.3|11453.9|11447.9|11442.2|11436.2|210
1622667600000|2021-06-02 21:00:00|11452.4|11446.4|11453|11447|11453.2|11447.2|11451.3|11445.3|0
1622671200000|2021-06-02 22:00:00|11453.4|11447.4|11452.1|11446.1|11456|11450|11450.5|11444.5|0
1622674800000|2021-06-02 23:00:00|11452|11446|11455|11449|11456.3|11450.3|11450.5|11444.5|0
1622678400000|2021-06-03 00:00:00|11455.1|11449.1|11473.5|11467.5|11473.7|11467.7|11453.4|11447.4|0
1622682000000|2021-06-03 01:00:00|11473.4|11467.4|11465.3|11459.3|11475.4|11469.4|11463.1|11457.1|0
1622685600000|2021-06-03 02:00:00|11465.4|11459.4|11461.1|11455.1|11467.5|11461.5|11456.8|11450.8|0
1622689200000|2021-06-03 03:00:00|11461.2|11455.2|11465|11459|11465|11459|11457|11451|0
1622692800000|2021-06-03 04:00:00|11465.1|11459.1|11464.8|11458.8|11467.2|11461.2|11464.8|11458.8|0
1622696400000|2021-06-03 05:00:00|11463.8|11457.8|11465.2|11459.2|11467.2|11461.2|11461|11455|0
1622700000000|2021-06-03 06:00:00|11464.1|11462.1|11441.6|11439.6|11464.1|11462.1|11438.6|11436.6|537
1622703600000|2021-06-03 07:00:00|11442.1|11440.1|11467.9|11465.9|11468.4|11466.4|11432.6|11430.6|3416
1622707200000|2021-06-03 08:00:00|11468.4|11466.4|11475.9|11473.9|11481.4|11479.4|11461.4|11459.4|1492
1622710800000|2021-06-03 09:00:00|11475.4|11473.4|11464.4|11462.4|11478.4|11476.4|11460.4|11458.4|1199
1622714400000|2021-06-03 10:00:00|11463.9|11461.9|11440.9|11438.9|11465.4|11463.4|11437.4|11435.4|1629
1622718000000|2021-06-03 11:00:00|11440.4|11438.4|11438.1|11436.1|11441.4|11439.4|11429.4|11427.4|1711
1622721600000|2021-06-03 12:00:00|11437.6|11435.6|11451.6|11449.6|11454.6|11452.6|11425.6|11423.6|1906
1622725200000|2021-06-03 13:00:00|11452.6|11450.6|11472.1|11470.1|11486.6|11484.6|11451.6|11449.6|4053
1622728800000|2021-06-03 14:00:00|11471.6|11469.6|11502|11500|11503|11501|11471.6|11469.6|4766
1622732400000|2021-06-03 15:00:00|11501|11499|11501|11499|11514|11512|11491.5|11489.5|6133
1622736000000|2021-06-03 16:00:00|11502|11500|11504.5|11502.5|11506|11504|11495|11493|258
1622739600000|2021-06-03 17:00:00|11505|11503|11505.5|11503.5|11510.5|11508.5|11494|11492|193
1622743200000|2021-06-03 18:00:00|11506|11504|11498|11496|11508|11506|11495.5|11493.5|125
1622746800000|2021-06-03 19:00:00|11497|11495|11497.9|11491.9|11503|11501|11492.5|11490.5|272
1622750400000|2021-06-03 20:00:00|11498.1|11492.1|11500.7|11494.7|11501.2|11495.2|11493.5|11487.5|0
1622754000000|2021-06-03 21:00:00|11500.3|11494.3|11500.8|11494.8|11502|11496|11500.1|11494.1|0
1622757600000|2021-06-03 22:00:00|11500.9|11494.9|11499.8|11493.8|11505.2|11499.2|11494.9|11488.9|0
1622761200000|2021-06-03 23:00:00|11499.4|11493.4|11490.3|11484.3|11501.9|11495.9|11489|11483|0
1622764800000|2021-06-04 00:00:00|11490.4|11484.4|11483.5|11477.5|11491|11485|11470.3|11464.3|0
1622768400000|2021-06-04 01:00:00|11482.8|11476.8|11486.2|11480.2|11492.6|11486.6|11479.6|11473.6|0
1622772000000|2021-06-04 02:00:00|11488.2|11482.2|11492.5|11486.5|11494.7|11488.7|11484.1|11478.1|0
1622775600000|2021-06-04 03:00:00|11492.4|11486.4|11505.9|11499.9|11508|11502|11492.4|11486.4|0
1622779200000|2021-06-04 04:00:00|11505.8|11499.8|11509.9|11503.9|11512.2|11506.2|11505.6|11499.6|0
1622782800000|2021-06-04 05:00:00|11509.8|11503.8|11496.3|11490.3|11510.2|11504.2|11494.2|11488.2|0
1622786400000|2021-06-04 06:00:00|11485|11483|11503.5|11501.5|11513|11511|11485|11483|532
1622790000000|2021-06-04 07:00:00|11506|11504|11520.8|11518.8|11532|11530|11501.5|11499.5|3410
1622793600000|2021-06-04 08:00:00|11521.3|11519.3|11507.8|11505.8|11523.3|11521.3|11505.3|11503.3|1948
1622797200000|2021-06-04 09:00:00|11508.3|11506.3|11520.3|11518.3|11522.3|11520.3|11505.8|11503.8|1485
1622800800000|2021-06-04 10:00:00|11519.8|11517.8|11539.3|11537.3|11540.3|11538.3|11515.3|11513.3|1228
1622804400000|2021-06-04 11:00:00|11538.8|11536.8|11535.5|11533.5|11542.8|11540.8|11530.3|11528.3|977
1622808000000|2021-06-04 12:00:00|11536|11534|11531|11529|11539.5|11537.5|11519|11517|2515
1622811600000|2021-06-04 13:00:00|11531.5|11529.5|11542.5|11540.5|11546|11544|11521|11519|2516
1622815200000|2021-06-04 14:00:00|11543|11541|11559.3|11557.3|11564.3|11562.3|11540|11538|3318
1622818800000|2021-06-04 15:00:00|11560.3|11558.3|11562.3|11560.3|11581.3|11579.3|11555.3|11553.3|5865
1622822400000|2021-06-04 16:00:00|11562.8|11560.8|11562.3|11560.3|11566.8|11564.8|11558.3|11556.3|291
1622826000000|2021-06-04 17:00:00|11562.8|11560.8|11561.3|11559.3|11564.3|11562.3|11555.8|11553.8|169
1622829600000|2021-06-04 18:00:00|11561.8|11559.8|11565.8|11563.8|11566.3|11564.3|11560.3|11558.3|113
1622833200000|2021-06-04 19:00:00|11566.3|11564.3|11564.7|11558.7|11566.8|11564.8|11554.8|11552.8|325
1622836800000|2021-06-04 20:00:00|11564.6|11558.6|11563.6|11557.6|11564.7|11558.7|11557.4|11551.4|1
1623016800000|2021-06-06 22:00:00|11570.3|11564.3|11565.8|11559.8|11570.3|11564.3|11563.1|11557.1|0
1623020400000|2021-06-06 23:00:00|11566|11560|11566.9|11560.9|11568.9|11562.9|11564|11558|0
1623024000000|2021-06-07 00:00:00|11566.8|11560.8|11550.9|11544.9|11567.8|11561.8|11544.8|11538.8|0
1623027600000|2021-06-07 01:00:00|11550.8|11544.8|11542.5|11536.5|11553|11547|11540.4|11534.4|0
1623031200000|2021-06-07 02:00:00|11541.8|11535.8|11544.9|11538.9|11549.3|11543.3|11540.4|11534.4|0
1623034800000|2021-06-07 03:00:00|11544.6|11538.6|11547.2|11541.2|11550.5|11544.5|11542.9|11536.9|0
1623038400000|2021-06-07 04:00:00|11547.1|11541.1|11547.5|11541.5|11551.5|11545.5|11545|11539|0
1623042000000|2021-06-07 05:00:00|11547.6|11541.6|11551.4|11545.4|11552.2|11546.2|11543.3|11537.3|0
1623045600000|2021-06-07 06:00:00|11551.5|11545.5|11548.8|11546.8|11562.3|11560.3|11544.8|11542.8|463
1623049200000|2021-06-07 07:00:00|11549.3|11547.3|11560.7|11558.7|11575.7|11573.7|11530.3|11528.3|3769
1623052800000|2021-06-07 08:00:00|11561.2|11559.2|11576.7|11574.7|11576.7|11574.7|11557.2|11555.2|1688
1623056400000|2021-06-07 09:00:00|11575.7|11573.7|11566.7|11564.7|11577.7|11575.7|11559.2|11557.2|1649
1623060000000|2021-06-07 10:00:00|11566.2|11564.2|11573.2|11571.2|11586.7|11584.7|11566.2|11564.2|1766
1623063600000|2021-06-07 11:00:00|11573.7|11571.7|11573|11571|11577.7|11575.7|11566.7|11564.7|1410
1623067200000|2021-06-07 12:00:00|11573.5|11571.5|11586.5|11584.5|11591|11589|11571.5|11569.5|1767
1623070800000|2021-06-07 13:00:00|11587|11585|11581|11579|11590|11588|11577|11575|2416
1623074400000|2021-06-07 14:00:00|11580.5|11578.5|11615.7|11613.7|11616.2|11614.2|11564.2|11562.2|5674
1623078000000|2021-06-07 15:00:00|11615.2|11613.2|11607.2|11605.2|11643.2|11641.2|11597.2|11595.2|9516
1623081600000|2021-06-07 16:00:00|11607.7|11605.7|11617.7|11615.7|11618.7|11616.7|11604.2|11602.2|303
1623085200000|2021-06-07 17:00:00|11617.2|11615.2|11629.7|11627.7|11640.7|11638.7|11616.7|11614.7|574
1623088800000|2021-06-07 18:00:00|11629.2|11627.2|11642.7|11640.7|11646.2|11644.2|11628.2|11626.2|262
1623092400000|2021-06-07 19:00:00|11643.2|11641.2|11638.2|11632.2|11648.2|11646.2|11634.2|11632.1|305
1623096000000|2021-06-07 20:00:00|11637.9|11631.9|11643|11637|11643.7|11637.7|11637.8|11631.8|1
1623099600000|2021-06-07 21:00:00|11642.5|11636.5|11643.3|11637.3|11644.6|11638.6|11642.5|11636.5|0
1623103200000|2021-06-07 22:00:00|11643.4|11637.4|11638.3|11632.3|11644.2|11638.2|11638.3|11632.3|0
1623106800000|2021-06-07 23:00:00|11638.4|11632.4|11640.7|11634.7|11647.2|11641.2|11638.3|11632.3|0
1623110400000|2021-06-08 00:00:00|11640.6|11634.6|11645.6|11639.6|11651.1|11645.1|11635.1|11629.1|0
1623114000000|2021-06-08 01:00:00|11645.5|11639.5|11643.6|11637.6|11654|11648|11641.2|11635.2|0
1623117600000|2021-06-08 02:00:00|11643.7|11637.7|11619.1|11613.1|11643.8|11637.8|11619|11613|0
1623121200000|2021-06-08 03:00:00|11619|11613|11623.5|11617.5|11627.7|11621.7|11619|11613|0
1623124800000|2021-06-08 04:00:00|11623.4|11617.4|11631.8|11625.8|11631.9|11625.9|11623.4|11617.4|0
1623128400000|2021-06-08 05:00:00|11631.7|11625.7|11625.4|11619.4|11631.9|11625.9|11623.4|11617.4|0
1623132000000|2021-06-08 06:00:00|11633.7|11631.7|11638.7|11636.7|11650.7|11648.7|11633.2|11631.2|456
1623135600000|2021-06-08 07:00:00|11639.7|11637.7|11677.4|11675.4|11695.7|11693.7|11639.7|11637.7|6844
1623139200000|2021-06-08 08:00:00|11677.9|11675.9|11674.9|11672.9|11678.4|11676.4|11664.4|11662.4|2518
1623142800000|2021-06-08 09:00:00|11675.4|11673.4|11696.9|11694.9|11698.9|11696.9|11669.4|11667.4|3860
1623146400000|2021-06-08 10:00:00|11696.4|11694.4|11676.4|11674.4|11696.9|11694.9|11655.4|11653.4|4406
1623150000000|2021-06-08 11:00:00|11675.9|11673.9|11702.1|11700.1|11702.1|11700.1|11673.9|11671.9|2227
1623153600000|2021-06-08 12:00:00|11702.6|11700.6|11697.1|11695.1|11703.1|11701.1|11689.6|11687.6|2277
1623157200000|2021-06-08 13:00:00|11697.6|11695.6|11677.1|11675.1|11703.1|11701.1|11672.6|11670.6|3572
1623160800000|2021-06-08 14:00:00|11677.6|11675.6|11661.1|11659.1|11686.1|11684.1|11657.1|11655.1|3672
1623164400000|2021-06-08 15:00:00|11661.6|11659.6|11666.6|11664.6|11667.6|11665.6|11647.1|11645.1|7492
1623168000000|2021-06-08 16:00:00|11666.1|11664.1|11671.1|11669.1|11673.1|11671.1|11665.1|11663.1|295
1623171600000|2021-06-08 17:00:00|11670.6|11668.6|11667.6|11665.6|11676.1|11674.1|11667.1|11665.1|187
1623175200000|2021-06-08 18:00:00|11667.1|11665.1|11673.1|11671.1|11677.6|11675.6|11667.1|11665.1|109
1623178800000|2021-06-08 19:00:00|11673.6|11671.6|11665.6|11659.6|11677.6|11675.6|11660.6|11657.9|275
1623182400000|2021-06-08 20:00:00|11665.8|11659.8|11661.9|11655.9|11665.9|11659.9|11658.6|11652.6|0
1623186000000|2021-06-08 21:00:00|11661.7|11655.7|11662.1|11656.1|11662.3|11656.3|11661.6|11655.6|0
1623189600000|2021-06-08 22:00:00|11662|11656|11665.2|11659.2|11665.2|11659.2|11657.3|11651.3|0
1623193200000|2021-06-08 23:00:00|11665.3|11659.3|11663.9|11657.9|11667.3|11661.3|11662.3|11656.3|0
1623196800000|2021-06-09 00:00:00|11663.7|11657.7|11670.6|11664.6|11676.9|11670.9|11660.1|11654.1|0
1623200400000|2021-06-09 01:00:00|11670.7|11664.7|11666.7|11660.7|11671.7|11665.7|11659.6|11653.6|0
1623204000000|2021-06-09 02:00:00|11666.6|11660.6|11667|11661|11667|11661|11660.5|11654.5|0
1623207600000|2021-06-09 03:00:00|11667.1|11661.1|11662.7|11656.7|11669.2|11663.2|11660.6|11654.6|0
1623211200000|2021-06-09 04:00:00|11662.6|11656.6|11662.6|11656.6|11662.8|11656.8|11660.5|11654.5|0
1623214800000|2021-06-09 05:00:00|11662.5|11656.5|11662.6|11656.6|11666.9|11660.9|11658.4|11652.4|0
1623218400000|2021-06-09 06:00:00|11655.1|11653.1|11658.6|11656.6|11665.1|11663.1|11646.1|11644.1|522
1623222000000|2021-06-09 07:00:00|11658.1|11656.1|11663.4|11661.4|11664.1|11662.1|11633.1|11631.1|4997
1623225600000|2021-06-09 08:00:00|11661.9|11659.9|11694.4|11692.4|11697.4|11695.4|11659.4|11657.4|3143
1623229200000|2021-06-09 09:00:00|11694.9|11692.9|11692.9|11690.9|11701.9|11699.9|11675.4|11673.4|1970
1623232800000|2021-06-09 10:00:00|11693.4|11691.4|11702.4|11700.4|11711.4|11709.4|11689.4|11687.4|1317
1623236400000|2021-06-09 11:00:00|11702.9|11700.9|11720.4|11718.4|11723.4|11721.4|11701.4|11699.4|1669
1623240000000|2021-06-09 12:00:00|11719.9|11717.9|11718.4|11716.4|11735.4|11733.4|11716.4|11714.4|2539
1623243600000|2021-06-09 13:00:00|11718.9|11716.9|11758.4|11756.4|11761.4|11759.4|11718.9|11716.9|4581
1623247200000|2021-06-09 14:00:00|11758.9|11756.9|11766|11764|11769|11767|11749|11747|5167
1623250800000|2021-06-09 15:00:00|11766.5|11764.5|11764|11762|11792.5|11790.5|11760|11758|6861
1623254400000|2021-06-09 16:00:00|11764.5|11762.5|11780.5|11778.5|11782.5|11780.5|11762|11760|520
1623258000000|2021-06-09 17:00:00|11781|11779|11769|11767|11781|11779|11765|11763|318
1623261600000|2021-06-09 18:00:00|11769.5|11767.5|11774|11772|11777.5|11775.5|11768.5|11766.5|71
1623265200000|2021-06-09 19:00:00|11774|11772|11777.2|11771.2|11777.5|11774|11759|11757|287
1623268800000|2021-06-09 20:00:00|11777.4|11771.4|11785.8|11779.8|11787.1|11781.1|11777.3|11771.3|0
1623272400000|2021-06-09 21:00:00|11785.5|11779.5|11785.4|11779.4|11786.1|11780.1|11784.5|11778.5|0
1623276000000|2021-06-09 22:00:00|11785.2|11779.2|11787.1|11781.1|11788.7|11782.7|11785|11779|0
1623279600000|2021-06-09 23:00:00|11787|11781|11784.6|11778.6|11789.6|11783.6|11782.7|11776.7|0
1623283200000|2021-06-10 00:00:00|11784.5|11778.5|11787.5|11781.5|11787.6|11781.6|11775.1|11769.1|0
1623286800000|2021-06-10 01:00:00|11787.4|11781.4|11794.7|11788.7|11798.8|11792.8|11785.4|11779.4|0
1623290400000|2021-06-10 02:00:00|11795.4|11789.4|11792.5|11786.5|11798.9|11792.9|11792.5|11786.5|0
1623294000000|2021-06-10 03:00:00|11792.6|11786.6|11793.3|11787.3|11795.3|11789.3|11790.5|11784.5|0
1623297600000|2021-06-10 04:00:00|11794.1|11788.1|11795.1|11789.1|11799.2|11793.2|11793.3|11787.3|0
1623301200000|2021-06-10 05:00:00|11795|11789|11792|11786|11795.1|11789.1|11786|11780|0
1623304800000|2021-06-10 06:00:00|11791.3|11785.3|11794|11792|11795|11793|11764.5|11762.5|782
1623308400000|2021-06-10 07:00:00|11795.5|11793.5|11823.1|11821.1|11830|11828|11783|11781|5231
1623312000000|2021-06-10 08:00:00|11823.6|11821.6|11793.1|11791.1|11827.1|11825.1|11786.1|11784.1|2832
1623315600000|2021-06-10 09:00:00|11793.6|11791.6|11790.1|11788.1|11798.6|11796.6|11779.6|11777.6|2307
1623319200000|2021-06-10 10:00:00|11789.6|11787.6|11786.1|11784.1|11800.1|11798.1|11785.6|11783.6|1216
1623322800000|2021-06-10 11:00:00|11785.6|11783.6|11786.3|11784.3|11807.8|11805.8|11771.6|11769.6|2479
1623326400000|2021-06-10 12:00:00|11786.8|11784.8|11799.3|11797.3|11801.3|11799.3|11774.8|11772.8|3343
1623330000000|2021-06-10 13:00:00|11799.8|11797.8|11808.8|11806.8|11837.3|11835.3|11792.3|11790.3|3642
1623333600000|2021-06-10 14:00:00|11809.3|11807.3|11811.3|11809.3|11814.3|11812.3|11798.3|11796.3|2963
1623337200000|2021-06-10 15:00:00|11810.8|11808.8|11808.3|11806.3|11827.3|11825.3|11801.8|11799.8|7212
1623340800000|2021-06-10 16:00:00|11808.8|11806.8|11817.8|11815.8|11818.3|11816.3|11802.3|11800.3|406
1623344400000|2021-06-10 17:00:00|11818.3|11816.3|11819.3|11817.3|11819.3|11817.3|11808.3|11806.3|299
1623348000000|2021-06-10 18:00:00|11818.8|11816.8|11820.3|11818.3|11821.3|11819.3|11815.3|11813.3|116
1623351600000|2021-06-10 19:00:00|11819.8|11817.8|11817.2|11811.2|11820.3|11818.3|11809.8|11807.8|316
1623355200000|2021-06-10 20:00:00|11817.3|11811.3|11817.9|11811.9|11820.8|11814.8|11813.3|11807.3|0
1623358800000|2021-06-10 21:00:00|11817.8|11811.8|11818.5|11812.5|11818.5|11812.5|11816.6|11810.6|0
1623362400000|2021-06-10 22:00:00|11818.9|11812.9|11816.3|11810.3|11819.3|11813.3|11816|11810|0
1623366000000|2021-06-10 23:00:00|11816.4|11810.4|11814.7|11808.7|11817.7|11811.7|11813.3|11807.3|0
1623369600000|2021-06-11 00:00:00|11814.8|11808.8|11818.6|11812.6|11820.7|11814.7|11807.5|11801.5|0
1623373200000|2021-06-11 01:00:00|11818.7|11812.7|11820.9|11814.9|11823|11817|11816.5|11810.5|0
1623376800000|2021-06-11 02:00:00|11820.7|11814.7|11816.5|11810.5|11820.7|11814.7|11812.1|11806.1|0
1623380400000|2021-06-11 03:00:00|11816.6|11810.6|11821|11815|11821|11815|11816.5|11810.5|0
1623384000000|2021-06-11 04:00:00|11820.2|11814.2|11821|11815|11821.1|11815.1|11818.9|11812.9|0
1623387600000|2021-06-11 05:00:00|11820.8|11814.8|11821|11815|11823|11817|11818.7|11812.7|0
1623391200000|2021-06-11 06:00:00|11822.8|11820.8|11804.3|11802.3|11826.3|11824.3|11799.3|11797.3|645
1623394800000|2021-06-11 07:00:00|11805.8|11803.8|11825.5|11823.5|11835.5|11833.5|11785.3|11783.3|4228
1623398400000|2021-06-11 08:00:00|11825|11823|11846|11844|11852|11850|11824|11822|6136
1623402000000|2021-06-11 09:00:00|11846.5|11844.5|11846.5|11844.5|11857.5|11855.5|11839.5|11837.5|1837
1623405600000|2021-06-11 10:00:00|11847|11845|11866|11864|11869.5|11867.5|11847|11845|7389
1623409200000|2021-06-11 11:00:00|11866.5|11864.5|11860.7|11858.7|11875.2|11873.2|11847.2|11845.2|2112
1623412800000|2021-06-11 12:00:00|11860.2|11858.2|11857.7|11855.7|11866.7|11864.7|11847.2|11845.2|1723
1623416400000|2021-06-11 13:00:00|11857.2|11855.2|11855.7|11853.7|11868.2|11866.2|11844.2|11842.2|4106
1623420000000|2021-06-11 14:00:00|11856.2|11854.2|11842.1|11840.1|11864.2|11862.2|11841.1|11839.1|3521
1623423600000|2021-06-11 15:00:00|11842.6|11840.6|11852.6|11850.6|11861.1|11859.1|11833.6|11831.6|7290
1623427200000|2021-06-11 16:00:00|11852.1|11850.1|11846.1|11844.1|11855.1|11853.1|11843.6|11841.6|268
1623430800000|2021-06-11 17:00:00|11845.6|11843.6|11845.1|11843.1|11848.1|11846.1|11843.1|11841.1|175
1623434400000|2021-06-11 18:00:00|11845.6|11843.6|11850.1|11848.1|11851.1|11849.1|11845.6|11843.6|129
1623438000000|2021-06-11 19:00:00|11849.6|11847.6|11863.9|11857.9|11865.8|11863.6|11842.6|11840.6|383
1623441600000|2021-06-11 20:00:00|11864.2|11858.2|11862.9|11856.9|11865.2|11859.2|11860.7|11854.7|0
1623621600000|2021-06-13 22:00:00|11874.1|11868.1|11870.4|11864.4|11875.2|11869.2|11869|11863|0
1623625200000|2021-06-13 23:00:00|11870.3|11864.3|11871|11865|11873.5|11867.5|11867.4|11861.4|0
1623628800000|2021-06-14 00:00:00|11871.2|11865.2|11860.8|11854.8|11876.5|11870.5|11855.1|11849.1|0
1623632400000|2021-06-14 01:00:00|11860.7|11854.7|11862.9|11856.9|11862.9|11856.9|11858.2|11852.2|0
1623636000000|2021-06-14 02:00:00|11862.8|11856.8|11867.3|11861.3|11867.4|11861.4|11862.7|11856.7|0
1623639600000|2021-06-14 03:00:00|11867.2|11861.2|11862.8|11856.8|11867.3|11861.3|11862.7|11856.7|0
1623643200000|2021-06-14 04:00:00|11862.9|11856.9|11860.7|11854.7|11864.9|11858.9|11860.6|11854.6|0
1623646800000|2021-06-14 05:00:00|11860.6|11854.6|11860.7|11854.7|11862.7|11856.7|11856.6|11850.6|0
1623650400000|2021-06-14 06:00:00|11859.6|11853.6|11860.6|11858.6|11864.6|11862.6|11845.1|11843.1|848
1623654000000|2021-06-14 07:00:00|11862.1|11860.1|11861.2|11859.2|11899.1|11897.1|11854.2|11852.2|14891
1623657600000|2021-06-14 08:00:00|11860.7|11858.7|11846.7|11844.7|11866.2|11864.2|11837.2|11835.2|9668
1623661200000|2021-06-14 09:00:00|11847.2|11845.2|11862.2|11860.2|11864.2|11862.2|11838.2|11836.2|20752
1623664800000|2021-06-14 10:00:00|11861.7|11859.7|11845.7|11843.7|11869.2|11867.2|11844.2|11842.2|7628
1623668400000|2021-06-14 11:00:00|11845.2|11843.2|11848.9|11846.9|11851.2|11849.2|11839.2|11837.2|2832
1623672000000|2021-06-14 12:00:00|11847.4|11845.4|11850.9|11848.9|11858.9|11856.9|11845.4|11843.4|9405
1623675600000|2021-06-14 13:00:00|11851.4|11849.4|11856.4|11854.4|11858.9|11856.9|11839.4|11837.4|8545
1623679200000|2021-06-14 14:00:00|11856.9|11854.9|11878|11876|11878|11876|11853.4|11851.4|7923
1623682800000|2021-06-14 15:00:00|11877.5|11875.5|11853|11851|11879|11877|11850|11848|18138
1623686400000|2021-06-14 16:00:00|11853.5|11851.5|11857|11855|11861|11859|11853|11851|2259
1623690000000|2021-06-14 17:00:00|11856.5|11854.5|11863|11861|11865|11863|11856|11854|183
1623693600000|2021-06-14 18:00:00|11861.5|11859.5|11876|11874|11877|11875|11861.5|11859.5|164
1623697200000|2021-06-14 19:00:00|11875.5|11873.5|11900.4|11894.4|11900.4|11896.5|11873|11871|336
1623700800000|2021-06-14 20:00:00|11900.5|11894.5|11900.2|11894.2|11907.5|11901.5|11897.3|11891.3|0
1623704400000|2021-06-14 21:00:00|11900|11894|11900.6|11894.6|11901.5|11895.5|11899.7|11893.7|0
1623708000000|2021-06-14 22:00:00|11900.7|11894.7|11897.2|11891.2|11901.8|11895.8|11894.8|11888.8|0
1623711600000|2021-06-14 23:00:00|11897.1|11891.1|11896.7|11890.7|11901.3|11895.3|11896.2|11890.2|0
1623715200000|2021-06-15 00:00:00|11896.9|11890.9|11913.3|11907.3|11913.3|11907.3|11896.2|11890.2|0
1623718800000|2021-06-15 01:00:00|11913.4|11907.4|11910.9|11904.9|11920|11914|11910.9|11904.9|0
1623722400000|2021-06-15 02:00:00|11911|11905|11913.2|11907.2|11915.5|11909.5|11904.6|11898.6|0
1623726000000|2021-06-15 03:00:00|11913.1|11907.1|11914.4|11908.4|11924.1|11918.1|11911|11905|0
1623729600000|2021-06-15 04:00:00|11914.8|11908.8|11918|11912|11918|11912|11914.2|11908.2|0
1623733200000|2021-06-15 05:00:00|11917.3|11911.3|11915.4|11909.4|11918.1|11912.1|11911|11905|0
1623736800000|2021-06-15 06:00:00|11912.5|11910.5|11894.5|11892.5|11915.5|11913.5|11894|11892|1565
1623740400000|2021-06-15 07:00:00|11893.5|11891.5|11901.8|11899.8|11918.5|11916.5|11893.5|11891.5|8769
1623744000000|2021-06-15 08:00:00|11901.3|11899.3|11909.8|11907.8|11912.3|11910.3|11892.8|11890.8|9857
1623747600000|2021-06-15 09:00:00|11910.3|11908.3|11916.3|11914.3|11935.3|11933.3|11910.3|11908.3|8083
1623751200000|2021-06-15 10:00:00|11917.3|11915.3|11909.3|11907.3|11918.3|11916.3|11900.3|11898.3|10008
1623754800000|2021-06-15 11:00:00|11908.8|11906.8|11932.4|11930.4|11932.9|11930.9|11904.3|11902.3|2651
1623758400000|2021-06-15 12:00:00|11932.9|11930.9|11954.4|11952.4|11963.9|11961.9|11929.9|11927.9|17567
1623762000000|2021-06-15 13:00:00|11954.9|11952.9|11946.9|11944.9|11965.4|11963.4|11940.9|11938.9|20386
1623765600000|2021-06-15 14:00:00|11947.9|11945.9|11951|11949|11955.5|11953.5|11933.9|11931.9|17911
1623769200000|2021-06-15 15:00:00|11951.5|11949.5|11922.5|11920.5|11952.5|11950.5|11915|11913|10201
1623772800000|2021-06-15 16:00:00|11923|11921|11927|11925|11934.5|11932.5|11922.5|11920.5|5306
1623776400000|2021-06-15 17:00:00|11926.5|11924.5|11931|11929|11932.5|11930.5|11926|11924|273
1623780000000|2021-06-15 18:00:00|11931.5|11929.5|11935.5|11933.5|11939|11937|11928.5|11926.5|414
1623783600000|2021-06-15 19:00:00|11936|11934|11949.3|11943.3|11949.5|11943.5|11921|11919|283
1623787200000|2021-06-15 20:00:00|11949.1|11943.1|11952.7|11946.7|11956.1|11950.1|11949.1|11943.1|1638
1623790800000|2021-06-15 21:00:00|11953.2|11947.2|11950.3|11944.3|11953.8|11947.8|11949|11943|0
1623794400000|2021-06-15 22:00:00|11950.6|11944.6|11949.7|11943.7|11954.1|11948.1|11948.6|11942.6|0
1623798000000|2021-06-15 23:00:00|11949.6|11943.6|11948.6|11942.6|11951.6|11945.6|11945.1|11939.1|0
1623801600000|2021-06-16 00:00:00|11948.7|11942.7|11948.1|11942.1|11952.7|11946.7|11942.1|11936.1|0
1623805200000|2021-06-16 01:00:00|11948.2|11942.2|11946.2|11940.2|11948.5|11942.5|11944|11938|0
1623808800000|2021-06-16 02:00:00|11946.1|11940.1|11943.9|11937.9|11948.3|11942.3|11943.8|11937.8|0
1623812400000|2021-06-16 03:00:00|11944|11938|11944.2|11938.2|11944.2|11938.2|11941.6|11935.6|0
1623816000000|2021-06-16 04:00:00|11944.3|11938.3|11940|11934|11944.3|11938.3|11937.8|11931.8|0
1623819600000|2021-06-16 05:00:00|11940.7|11934.7|11945.1|11939.1|11946.5|11940.5|11940.7|11934.7|0
1623823200000|2021-06-16 06:00:00|11945.4|11939.4|11932.5|11930.5|11946|11944|11928.5|11926.5|1112
1623826800000|2021-06-16 07:00:00|11933|11931|11924|11922|11961.5|11959.5|11923.5|11921.5|5581
1623830400000|2021-06-16 08:00:00|11923.5|11921.5|11952.5|11950.5|11953.5|11951.5|11923.5|11921.5|11351
1623834000000|2021-06-16 09:00:00|11952|11950|11959|11957|11961|11959|11946.5|11944.5|6437
1623837600000|2021-06-16 10:00:00|11959.5|11957.5|11970.5|11968.5|11985.5|11983.5|11958.5|11956.5|5509
1623841200000|2021-06-16 11:00:00|11969.5|11967.5|11972.3|11970.3|11973.3|11971.3|11960.5|11958.5|2504
1623844800000|2021-06-16 12:00:00|11971.8|11969.8|11971.3|11969.3|11979.3|11977.3|11965.3|11963.3|2811
1623848400000|2021-06-16 13:00:00|11970.8|11968.8|11987.3|11985.3|11989.3|11987.3|11969.3|11967.3|5567
1623852000000|2021-06-16 14:00:00|11986.8|11984.8|11991.2|11989.2|11991.2|11989.2|11976.3|11974.3|7639
1623855600000|2021-06-16 15:00:00|11991.7|11989.7|11982.2|11980.2|11995.2|11993.2|11979.2|11977.2|6585
1623859200000|2021-06-16 16:00:00|11982.7|11980.7|11971.7|11969.7|11984.2|11982.2|11968.2|11966.2|2606
1623862800000|2021-06-16 17:00:00|11972.2|11970.2|11976.2|11974.2|11979.2|11977.2|11965.2|11963.2|788
1623866400000|2021-06-16 18:00:00|11968.2|11966.2|11989.2|11987.2|11989.7|11987.7|11961.2|11959.2|1929
1623870000000|2021-06-16 19:00:00|11988.2|11986.2|12004.8|11998.8|12022.7|12020.7|11984.2|11982.2|654
1623873600000|2021-06-16 20:00:00|12004.7|11998.7|11983.2|11977.2|12012.3|12006.3|11980.9|11974.9|0
1623877200000|2021-06-16 21:00:00|11983.3|11977.3|11983.7|11977.7|11984.2|11978.2|11981|11975|0
1623880800000|2021-06-16 22:00:00|11984.2|11978.2|11981.5|11975.5|11987.1|11981.1|11976.8|11970.8|0
1623884400000|2021-06-16 23:00:00|11981.3|11975.3|11966.8|11960.8|11982.4|11976.4|11966.2|11960.2|0
1623888000000|2021-06-17 00:00:00|11966.9|11960.9|11954|11948|11967.6|11961.6|11941.5|11935.5|0
1623891600000|2021-06-17 01:00:00|11953.9|11947.9|11962.2|11956.2|11964.5|11958.5|11949.3|11943.3|0
1623895200000|2021-06-17 02:00:00|11962.3|11956.3|11960.6|11954.6|11964.8|11958.8|11953.8|11947.8|0
1623898800000|2021-06-17 03:00:00|11962.6|11956.6|11969|11963|11971.4|11965.4|11958.1|11952.1|0
1623902400000|2021-06-17 04:00:00|11969.1|11963.1|11975.5|11969.5|11975.6|11969.6|11968.7|11962.7|0
1623906000000|2021-06-17 05:00:00|11975.4|11969.4|11969.6|11963.6|11976.2|11970.2|11969.5|11963.5|0
1623909600000|2021-06-17 06:00:00|11970.7|11968.7|11961.2|11959.2|11971.2|11969.2|11961.2|11959.2|798
1623913200000|2021-06-17 07:00:00|11959.2|11957.2|11930.1|11928.1|11974.2|11972.2|11929.1|11927.1|5665
1623916800000|2021-06-17 08:00:00|11930.6|11928.6|11932.1|11930.1|11937.1|11935.1|11914.6|11912.6|3693
1623920400000|2021-06-17 09:00:00|11932.6|11930.6|11936.1|11934.1|11941.6|11939.6|11925.6|11923.6|6065
1623924000000|2021-06-17 10:00:00|11935.6|11933.6|11953.1|11951.1|11957.6|11955.6|11935.1|11933.1|4481
1623927600000|2021-06-17 11:00:00|11952.1|11950.1|11972.9|11970.9|11991.9|11989.9|11952.1|11950.1|2729
1623931200000|2021-06-17 12:00:00|11972.4|11970.4|11982.9|11980.9|11983.9|11981.9|11967.9|11965.9|1883
1623934800000|2021-06-17 13:00:00|11983.4|11981.4|11989.9|11987.9|11997.9|11995.9|11978.4|11976.4|2733
1623938400000|2021-06-17 14:00:00|11990.4|11988.4|11999.3|11997.3|12019.3|12017.3|11986.9|11984.9|5142
1623942000000|2021-06-17 15:00:00|11998.8|11996.8|12008.3|12006.3|12025.3|12023.3|11995.8|11993.8|4457
1623945600000|2021-06-17 16:00:00|12007.8|12005.8|11997.8|11995.8|12008.8|12006.8|11984.3|11982.3|1080
1623949200000|2021-06-17 17:00:00|11998.3|11996.3|12014.3|12012.3|12019.8|12017.8|11996.8|11994.8|676
1623952800000|2021-06-17 18:00:00|12013.8|12011.8|12016.3|12014.3|12018.8|12016.8|12011.3|12009.3|103
1623956400000|2021-06-17 19:00:00|12015.8|12013.8|12026.5|12020.5|12028.4|12026.3|12014.8|12012.8|209
1623960000000|2021-06-17 20:00:00|12028.8|12022.8|12034.5|12028.5|12036.1|12030.1|12027.4|12021.4|0
1623963600000|2021-06-17 21:00:00|12032.9|12026.9|12033.4|12027.4|12033.9|12027.9|12031.8|12025.8|0
1623967200000|2021-06-17 22:00:00|12033.6|12027.6|12043.8|12037.8|12044.3|12038.3|12032.6|12026.6|0
1623970800000|2021-06-17 23:00:00|12043.7|12037.7|12036.7|12030.7|12043.8|12037.8|12035.1|12029.1|0
1623974400000|2021-06-18 00:00:00|12036.8|12030.8|12031.9|12025.9|12037.2|12031.2|12023|12017|0
1623978000000|2021-06-18 01:00:00|12032|12026|12036.3|12030.3|12038.6|12032.6|12027.5|12021.5|0
1623981600000|2021-06-18 02:00:00|12036.2|12030.2|12034.2|12028.2|12040.6|12034.6|12034.1|12028.1|0
1623985200000|2021-06-18 03:00:00|12034.3|12028.3|12026.1|12020.1|12036.5|12030.5|12026.1|12020.1|0
1623988800000|2021-06-18 04:00:00|12026|12020|12023.2|12017.2|12026.1|12020.1|12021.5|12015.5|0
1623992400000|2021-06-18 05:00:00|12023.3|12017.3|12019.3|12013.3|12023.3|12017.3|12019.2|12013.2|0
1623996000000|2021-06-18 06:00:00|12022.3|12020.3|12034.3|12032.3|12041.3|12039.3|12006.3|12004.3|2574
1623999600000|2021-06-18 07:00:00|12033.8|12031.8|12035.7|12033.7|12042.3|12040.3|12007.3|12005.3|8280
1624003200000|2021-06-18 08:00:00|12036.2|12034.2|12057.7|12055.7|12069.7|12067.7|12030.7|12028.7|2897
1624006800000|2021-06-18 09:00:00|12058.2|12056.2|12067.2|12065.2|12069.7|12067.7|12046.7|12044.7|2890
1624010400000|2021-06-18 10:00:00|12066.7|12064.7|12047.7|12045.7|12067.7|12065.7|12036.7|12034.7|2200
1624014000000|2021-06-18 11:00:00|12045.7|12043.7|12013.2|12011.2|12046.7|12044.7|12007.2|12005.2|2099
1624017600000|2021-06-18 12:00:00|12013.7|12011.7|11968.2|11966.2|12013.7|12011.7|11962.7|11960.7|4499
1624021200000|2021-06-18 13:00:00|11967.7|11965.7|11976.2|11974.2|11984.7|11982.7|11952.7|11950.7|4700
1624024800000|2021-06-18 14:00:00|11975.7|11973.7|11945|11943|11980.7|11978.7|11929.5|11927.5|4960
1624028400000|2021-06-18 15:00:00|11944|11942|11957.5|11955.5|11957.5|11955.5|11929|11927|9228
1624032000000|2021-06-18 16:00:00|11957|11955|11953|11951|11961|11959|11948|11946|585
1624035600000|2021-06-18 17:00:00|11953.5|11951.5|11946|11944|11954.5|11952.5|11938|11936|341
1624039200000|2021-06-18 18:00:00|11944.5|11942.5|11953|11951|11961|11959|11943.5|11941.5|182
1624042800000|2021-06-18 19:00:00|11952.5|11950.5|11954.2|11948.2|11967.5|11965.5|11946.5|11943.9|374
1624046400000|2021-06-18 20:00:00|11953.8|11947.8|11927.7|11921.7|11953.9|11947.9|11926|11920|0
1624226400000|2021-06-20 22:00:00|11940.1|11934.1|11948.3|11942.3|11949.7|11943.7|11930.8|11924.8|0
1624230000000|2021-06-20 23:00:00|11948.4|11942.4|11945|11939|11949.6|11943.6|11940.3|11934.3|0
1624233600000|2021-06-21 00:00:00|11944.9|11938.9|11932.9|11926.9|11949.9|11943.9|11922.8|11916.8|0
1624237200000|2021-06-21 01:00:00|11933|11927|11889.2|11883.2|11936.1|11930.1|11889.2|11883.2|0
1624240800000|2021-06-21 02:00:00|11889.4|11883.4|11865.7|11859.7|11890.4|11884.4|11862.1|11856.1|0
1624244400000|2021-06-21 03:00:00|11865.9|11859.9|11870.1|11864.1|11875.4|11869.4|11849.7|11843.7|0
1624248000000|2021-06-21 04:00:00|11869.9|11863.9|11873|11867|11879.2|11873.2|11865.8|11859.8|0
1624251600000|2021-06-21 05:00:00|11872.9|11866.9|11876.9|11870.9|11876.9|11870.9|11864|11858|0
1624255200000|2021-06-21 06:00:00|11865.5|11863.5|11867|11865|11901.5|11899.5|11861.5|11859.5|1388
1624258800000|2021-06-21 07:00:00|11866|11864|11939.3|11937.3|11953.3|11951.3|11845.5|11843.5|7728
1624262400000|2021-06-21 08:00:00|11939.8|11937.8|11929.8|11927.8|11941.8|11939.8|11907.3|11905.3|3211
1624266000000|2021-06-21 09:00:00|11929.3|11927.3|11961.3|11959.3|11974.3|11972.3|11924.3|11922.3|2745
1624269600000|2021-06-21 10:00:00|11960.8|11958.8|11968.3|11966.3|11970.3|11968.3|11951.8|11949.8|1492
1624273200000|2021-06-21 11:00:00|11967.8|11965.8|11966.6|11964.6|11978.3|11976.3|11944.3|11942.3|1553
1624276800000|2021-06-21 12:00:00|11967.1|11965.1|11961.6|11959.6|11972.6|11970.6|11943.1|11941.1|1611
1624280400000|2021-06-21 13:00:00|11961.1|11959.1|11959.1|11957.1|11968.1|11966.1|11939.1|11937.1|3374
1624284000000|2021-06-21 14:00:00|11960.1|11958.1|11992.7|11990.7|11994.7|11992.7|11955.6|11953.6|3395
1624287600000|2021-06-21 15:00:00|11993.2|11991.2|12007.2|12005.2|12009.7|12007.7|11983.2|11981.2|5667
1624291200000|2021-06-21 16:00:00|12006.7|12004.7|12010.2|12008.2|12014.7|12012.7|12006.7|12004.7|492
1624294800000|2021-06-21 17:00:00|12009.7|12007.7|12019.7|12017.7|12023.7|12021.7|12008.7|12006.7|351
1624298400000|2021-06-21 18:00:00|12020.2|12018.2|12019.7|12017.7|12021.7|12019.7|12011.7|12009.7|117
1624302000000|2021-06-21 19:00:00|12020.2|12018.2|12017.1|12011.1|12024.7|12022.7|12005.2|12003.2|233
1624305600000|2021-06-21 20:00:00|12017.2|12011.2|12026.6|12020.6|12029.7|12023.7|12015.7|12009.7|0
1624309200000|2021-06-21 21:00:00|12026.8|12020.8|12026.8|12020.8|12027.4|12021.4|12026.1|12020.1|0
1624312800000|2021-06-21 22:00:00|12027.1|12021.1|12023.4|12017.4|12029.2|12023.2|12022.7|12016.7|0
1624316400000|2021-06-21 23:00:00|12023.5|12017.5|12024.1|12018.1|12032.4|12026.4|12022.6|12016.6|0
1624320000000|2021-06-22 00:00:00|12024.4|12018.4|12005|11999|12028|12022|12002.9|11996.9|0
1624323600000|2021-06-22 01:00:00|12004.9|11998.9|12009.1|12003.1|12010.4|12004.4|12001.4|11995.4|0
1624327200000|2021-06-22 02:00:00|12008.9|12002.9|12017.8|12011.8|12020.1|12014.1|12007|12001|0
1624330800000|2021-06-22 03:00:00|12017.7|12011.7|12017.2|12011.2|12021.1|12015.1|12015.5|12009.5|0
1624334400000|2021-06-22 04:00:00|12017.1|12011.1|12026.7|12020.7|12028.1|12022.1|12016.7|12010.7|0
1624338000000|2021-06-22 05:00:00|12026.6|12020.6|12024|12018|12026.6|12020.6|12018.7|12012.7|0
1624341600000|2021-06-22 06:00:00|12027.7|12025.7|11984.2|11982.2|12030.2|12028.2|11981.7|11979.7|699
1624345200000|2021-06-22 07:00:00|11987.2|11985.2|11922|11920|11994.2|11992.2|11917|11915|5724
1624348800000|2021-06-22 08:00:00|11921.5|11919.5|11925.5|11923.5|11944|11942|11912.5|11910.5|2974
1624352400000|2021-06-22 09:00:00|11926|11924|11953|11951|11962.5|11960.5|11925|11923|2194
1624356000000|2021-06-22 10:00:00|11952.5|11950.5|11974.5|11972.5|11980|11978|11951|11949|1592
1624359600000|2021-06-22 11:00:00|11975|11973|11982|11980|11987|11985|11971|11969|1623
1624363200000|2021-06-22 12:00:00|11981.5|11979.5|11968|11966|11991|11989|11963|11961|1792
1624366800000|2021-06-22 13:00:00|11967|11965|11965.5|11963.5|11982|11980|11962|11960|2739
1624370400000|2021-06-22 14:00:00|11965|11963|11982.2|11980.2|11982.7|11980.7|11953|11951|3053
1624374000000|2021-06-22 15:00:00|11981.7|11979.7|11980.2|11978.2|11997.7|11995.7|11973.7|11971.7|4821
1624377600000|2021-06-22 16:00:00|11979.7|11977.7|11976.7|11974.7|11986.7|11984.7|11973.2|11971.2|324
1624381200000|2021-06-22 17:00:00|11976.2|11974.2|11976.7|11974.7|11982.7|11980.7|11975.7|11973.7|165
1624384800000|2021-06-22 18:00:00|11977.2|11975.2|11976.7|11974.7|11977.2|11975.2|11970.2|11968.2|180
1624388400000|2021-06-22 19:00:00|11976.2|11974.2|11975.7|11969.7|11986.2|11984.2|11968.2|11966.2|431
1624392000000|2021-06-22 20:00:00|11975.6|11969.6|11976|11970|11982.1|11976.1|11969.2|11963.2|2
1624395600000|2021-06-22 21:00:00|11976.7|11970.7|11978.4|11972.4|11979.5|11973.5|11976|11970|0
1624399200000|2021-06-22 22:00:00|11978.6|11972.6|11975.3|11969.3|11978.6|11972.6|11973.4|11967.4|0
1624402800000|2021-06-22 23:00:00|11975.2|11969.2|11977.3|11971.3|11979.9|11973.9|11974.8|11968.8|0
1624406400000|2021-06-23 00:00:00|11977.4|11971.4|11978.3|11972.3|11989.7|11983.7|11970.5|11964.5|0
1624410000000|2021-06-23 01:00:00|11978.5|11972.5|11981.7|11975.7|11988.6|11982.6|11975.9|11969.9|0
1624413600000|2021-06-23 02:00:00|11981.9|11975.9|11987.6|11981.6|11988.9|11982.9|11981.2|11975.2|0
1624417200000|2021-06-23 03:00:00|11987.7|11981.7|11988.6|11982.6|11992.9|11986.9|11987.1|11981.1|0
1624420800000|2021-06-23 04:00:00|11988.3|11982.3|11987.2|11981.2|11991.5|11985.5|11985.4|11979.4|0
1624424400000|2021-06-23 05:00:00|11987.4|11981.4|11991.8|11985.8|11993|11987|11983|11977|0
1624428000000|2021-06-23 06:00:00|11993.2|11991.2|11969.7|11967.7|11993.2|11991.2|11968.7|11966.7|450
1624431600000|2021-06-23 07:00:00|11971.2|11969.2|11959.2|11957.2|11987.2|11985.2|11952.7|11950.7|4468
1624435200000|2021-06-23 08:00:00|11958.7|11956.7|11965.2|11963.2|11973.2|11971.2|11944.7|11942.7|2120
1624438800000|2021-06-23 09:00:00|11966.2|11964.2|11949.7|11947.7|11966.7|11964.7|11937.2|11935.2|2199
1624442400000|2021-06-23 10:00:00|11950.2|11948.2|11969.2|11967.2|11987.2|11985.2|11948.2|11946.2|1692
1624446000000|2021-06-23 11:00:00|11968.7|11966.7|11969.9|11967.9|11970.9|11968.9|11951.2|11949.2|1479
1624449600000|2021-06-23 12:00:00|11969.4|11967.4|11982.9|11980.9|11988.9|11986.9|11969.4|11967.4|1413
1624453200000|2021-06-23 13:00:00|11982.4|11980.4|11950.4|11948.4|11989.9|11987.9|11942.9|11940.9|2948
1624456800000|2021-06-23 14:00:00|11949.9|11947.9|11917.9|11915.9|11953.9|11951.9|11914.9|11912.9|3598
1624460400000|2021-06-23 15:00:00|11917.4|11915.4|11899.4|11897.4|11919.9|11917.9|11887.9|11885.9|5742
1624464000000|2021-06-23 16:00:00|11898.9|11896.9|11903.9|11901.9|11908.9|11906.9|11896.9|11894.9|376
1624467600000|2021-06-23 17:00:00|11903.4|11901.4|11917.4|11915.4|11917.9|11915.9|11903.4|11901.4|232
1624471200000|2021-06-23 18:00:00|11916.4|11914.4|11917.4|11915.4|11920.9|11918.9|11912.9|11910.9|160
1624474800000|2021-06-23 19:00:00|11918.4|11916.4|11909.1|11903.1|11925.4|11923.4|11896.4|11894.4|517
1624478400000|2021-06-23 20:00:00|11909|11903|11914.6|11908.6|11915.1|11909.1|11908.9|11902.9|0
1624482000000|2021-06-23 21:00:00|11914.8|11908.8|11915.4|11909.4|11915.5|11909.5|11913.6|11907.6|0
1624485600000|2021-06-23 22:00:00|11914.7|11908.7|11919.3|11913.3|11919.7|11913.7|11911.4|11905.4|0
1624489200000|2021-06-23 23:00:00|11919.2|11913.2|11921.7|11915.7|11922.5|11916.5|11916.7|11910.7|0
1624492800000|2021-06-24 00:00:00|11921.5|11915.5|11923.6|11917.6|11929.3|11923.3|11919.9|11913.9|0
1624496400000|2021-06-24 01:00:00|11923.4|11917.4|11935.5|11929.5|11939.9|11933.9|11923.1|11917.1|0
1624500000000|2021-06-24 02:00:00|11935.6|11929.6|11933.6|11927.6|11940.8|11934.8|11929.4|11923.4|0
1624503600000|2021-06-24 03:00:00|11933.7|11927.7|11937.7|11931.7|11937.8|11931.8|11929.3|11923.3|0
1624507200000|2021-06-24 04:00:00|11937.5|11931.5|11936.4|11930.4|11938.5|11932.5|11934.2|11928.2|0
1624510800000|2021-06-24 05:00:00|11936.7|11930.7|11928.3|11922.3|11937.5|11931.5|11927.2|11921.2|0
1624514400000|2021-06-24 06:00:00|11927.4|11925.4|11936.4|11934.4|11946.4|11944.4|11927.4|11925.4|448
1624518000000|2021-06-24 07:00:00|11938.9|11936.9|11954.1|11952.1|11965.4|11963.4|11926.4|11924.4|3999
1624521600000|2021-06-24 08:00:00|11954.6|11952.6|11946.1|11944.1|11967.6|11965.6|11936.1|11934.1|2449
1624525200000|2021-06-24 09:00:00|11946.6|11944.6|11944.1|11942.1|11967.6|11965.6|11940.1|11938.1|1800
1624528800000|2021-06-24 10:00:00|11943.6|11941.6|11971.6|11969.6|11971.6|11969.6|11943.1|11941.1|2253
1624532400000|2021-06-24 11:00:00|11971.1|11969.1|11978.7|11976.7|11992.1|11990.1|11967.7|11965.7|2962
1624536000000|2021-06-24 12:00:00|11979.2|11977.2|11954.7|11952.7|11985.7|11983.7|11953.7|11951.7|1668
1624539600000|2021-06-24 13:00:00|11955.2|11953.2|11998.7|11996.7|12013.7|12011.7|11952.7|11950.7|3265
1624543200000|2021-06-24 14:00:00|11999.2|11997.2|12001.1|11999.1|12011.2|12009.2|11997.1|11995.1|2533
1624546800000|2021-06-24 15:00:00|12001.6|11999.6|11996.1|11994.1|12008.1|12006.1|11987.1|11985.1|4408
1624550400000|2021-06-24 16:00:00|11996.6|11994.6|12004.1|12002.1|12005.6|12003.6|11996.6|11994.6|340
1624554000000|2021-06-24 17:00:00|12004.6|12002.6|12003.6|12001.6|12009.6|12007.6|11998.1|11996.1|224
1624557600000|2021-06-24 18:00:00|12004.1|12002.1|12004.1|12002.1|12009.1|12007.1|12000.6|11998.6|81
1624561200000|2021-06-24 19:00:00|12003.6|12001.6|11999.7|11993.7|12005.1|12003.1|11989.6|11987.6|305
1624564800000|2021-06-24 20:00:00|11999.8|11993.8|12012.6|12006.6|12013.5|12007.5|11999.2|11993.2|0
1624568400000|2021-06-24 21:00:00|12012.4|12006.4|12012|12006|12012.9|12006.9|12011.2|12005.2|0
1624572000000|2021-06-24 22:00:00|12011.9|12005.9|12010.8|12004.8|12012.1|12006.1|12007.3|12001.3|0
1624575600000|2021-06-24 23:00:00|12011|12005|12006.6|12000.6|12011|12005|12005.7|11999.7|0
1624579200000|2021-06-25 00:00:00|12006.7|12000.7|12004.1|11998.1|12009.7|12003.7|11999.8|11993.8|0
1624582800000|2021-06-25 01:00:00|12004.2|11998.2|12006.2|12000.2|12009.5|12003.5|12000.6|11994.6|0
1624586400000|2021-06-25 02:00:00|12007.2|12001.2|12011.5|12005.5|12011.7|12005.7|12005.1|11999.1|0
1624590000000|2021-06-25 03:00:00|12011.6|12005.6|12014.2|12008.2|12015.9|12009.9|12010.4|12004.4|0
1624593600000|2021-06-25 04:00:00|12014.3|12008.3|12010.9|12004.9|12014.8|12008.8|12005.9|11999.9|0
1624597200000|2021-06-25 05:00:00|12011.1|12005.1|12015.3|12009.3|12017.5|12011.5|12006.8|12000.8|0
1624600800000|2021-06-25 06:00:00|12009.6|12007.6|11991.6|11989.6|12010.1|12008.1|11983.1|11981.1|557
1624604400000|2021-06-25 07:00:00|11990.6|11988.6|11982.4|11980.4|11992.6|11990.6|11965.6|11963.6|3131
1624608000000|2021-06-25 08:00:00|11982.9|11980.9|11984.9|11982.9|11994.4|11992.4|11977.4|11975.4|1056
1624611600000|2021-06-25 09:00:00|11984.4|11982.4|11996.9|11994.9|11996.9|11994.9|11974.4|11972.4|1233
1624615200000|2021-06-25 10:00:00|11996.4|11994.4|12000.4|11998.4|12002.9|12000.9|11985.4|11983.4|933
1624618800000|2021-06-25 11:00:00|12000.9|11998.9|11985.7|11983.7|12001.4|11999.4|11979.4|11977.4|815
1624622400000|2021-06-25 12:00:00|11986.2|11984.2|11997.7|11995.7|12005.2|12003.2|11985.2|11983.2|1160
1624626000000|2021-06-25 13:00:00|11998.2|11996.2|11977.7|11975.7|12005.2|12003.2|11976.2|11974.2|2590
1624629600000|2021-06-25 14:00:00|11978.2|11976.2|11996.1|11994.1|12003.1|12001.1|11977.7|11975.7|1909
1624633200000|2021-06-25 15:00:00|11995.1|11993.1|11999.1|11997.1|12004.1|12002.1|11991.1|11989.1|3643
1624636800000|2021-06-25 16:00:00|11998.6|11996.6|12003.6|12001.6|12006.1|12004.1|11997.1|11995.1|204
1624640400000|2021-06-25 17:00:00|12004.1|12002.1|12005.1|12003.1|12008.1|12006.1|11996.6|11994.6|91
1624644000000|2021-06-25 18:00:00|12003.1|12001.1|12009.1|12007.1|12010.1|12008.1|12002.6|12000.6|82
1624647600000|2021-06-25 19:00:00|12009.6|12007.6|12024.8|12018.8|12026|12021.1|12007.6|12005.6|334
1624651200000|2021-06-25 20:00:00|12024.7|12018.7|12031|12025|12031.6|12025.6|12021.6|12015.6|0
1624831200000|2021-06-27 22:00:00|12033.5|12027.5|12032.6|12026.6|12035.4|12029.4|12029.6|12023.6|0
1624834800000|2021-06-27 23:00:00|12032.7|12026.7|12031.7|12025.7|12033.4|12027.4|12028|12022|0
1624838400000|2021-06-28 00:00:00|12031.8|12025.8|12019.5|12013.5|12032.7|12026.7|12015.5|12009.5|0
1624842000000|2021-06-28 01:00:00|12019.4|12013.4|12023.3|12017.3|12024.4|12018.4|12015.8|12009.8|0
1624845600000|2021-06-28 02:00:00|12023.2|12017.2|12023.1|12017.1|12025.3|12019.3|12018.7|12012.7|0
1624849200000|2021-06-28 03:00:00|12023.5|12017.5|12021.2|12015.2|12025.8|12019.8|12019|12013|0
1624852800000|2021-06-28 04:00:00|12021.3|12015.3|12022.6|12016.6|12023.3|12017.3|12019|12013|0
1624856400000|2021-06-28 05:00:00|12022.8|12016.8|12027.4|12021.4|12028.7|12022.7|12020|12014|0
1624860000000|2021-06-28 06:00:00|12025.1|12023.1|12009.6|12007.6|12034.1|12032.1|12008.1|12006.1|302
1624863600000|2021-06-28 07:00:00|12009.1|12007.1|12016|12014|12029.1|12027.1|11990.1|11988.1|3301
1624867200000|2021-06-28 08:00:00|12015.5|12013.5|12009.5|12007.5|12021.5|12019.5|12003|12001|2009
1624870800000|2021-06-28 09:00:00|12009|12007|12011|12009|12021.5|12019.5|12005.5|12003.5|1243
1624874400000|2021-06-28 10:00:00|12010.5|12008.5|11999.5|11997.5|12010.5|12008.5|11987.5|11985.5|1570
1624878000000|2021-06-28 11:00:00|12000|11998|12032.3|12030.3|12033.3|12031.3|11997.5|11995.5|2124
1624881600000|2021-06-28 12:00:00|12032.8|12030.8|12017.3|12015.3|12033.3|12031.3|12013.3|12011.3|1317
1624885200000|2021-06-28 13:00:00|12018.3|12016.3|12017.3|12015.3|12037.3|12035.3|12010.3|12008.3|2461
1624888800000|2021-06-28 14:00:00|12018.3|12016.3|12019|12017|12029.5|12027.5|12007.5|12005.5|2378
1624892400000|2021-06-28 15:00:00|12018.5|12016.5|12009|12007|12018.5|12016.5|11997.5|11995.5|3699
1624896000000|2021-06-28 16:00:00|12009.5|12007.5|12016|12014|12019.5|12017.5|12007|12005|239
1624899600000|2021-06-28 17:00:00|12015.5|12013.5|12021.5|12019.5|12023.5|12021.5|12007.5|12005.5|163
1624903200000|2021-06-28 18:00:00|12021|12019|12027.5|12025.5|12028.5|12026.5|12020.5|12018.5|97
1624906800000|2021-06-28 19:00:00|12027|12025|12028.5|12022.5|12029.5|12027.5|12019|12017|321
1624910400000|2021-06-28 20:00:00|12027.9|12021.9|12029.8|12023.8|12031|12025|12024.8|12018.8|0
1624914000000|2021-06-28 21:00:00|12029.9|12023.9|12029.9|12023.9|12030.5|12024.5|12029.6|12023.6|0
1624917600000|2021-06-28 22:00:00|12029.7|12023.7|12022.7|12016.7|12029.7|12023.7|12022|12016|0
1624921200000|2021-06-28 23:00:00|12022.8|12016.8|12022.1|12016.1|12024.6|12018.6|12020.5|12014.5|0
1624924800000|2021-06-29 00:00:00|12022|12016|12015.9|12009.9|12022.1|12016.1|12011.4|12005.4|0
1624928400000|2021-06-29 01:00:00|12015.8|12009.8|12009|12003|12016.7|12010.7|12005.5|11999.5|0
1624932000000|2021-06-29 02:00:00|12008.6|12002.6|12010.8|12004.8|12011.8|12005.8|12006.5|12000.5|0
1624935600000|2021-06-29 03:00:00|12010.9|12004.9|12009.2|12003.2|12011.8|12005.8|12006.6|12000.6|0
1624939200000|2021-06-29 04:00:00|12009.4|12003.4|12014.2|12008.2|12019.3|12013.3|12007.6|12001.6|0
1624942800000|2021-06-29 05:00:00|12014.1|12008.1|12021.9|12015.9|12023.7|12017.7|12013|12007|0
1624946400000|2021-06-29 06:00:00|12019.5|12013.5|12002|12000|12030|12028|12001.5|11999.5|399
1624950000000|2021-06-29 07:00:00|12005|12003|12059.4|12057.4|12065.5|12063.5|12005|12003|3949
1624953600000|2021-06-29 08:00:00|12060.4|12058.4|12019.9|12017.9|12064.4|12062.4|12014.4|12012.4|2052
1624957200000|2021-06-29 09:00:00|12020.4|12018.4|12036.4|12034.4|12038.4|12036.4|12020.4|12018.4|1555
1624960800000|2021-06-29 10:00:00|12036.9|12034.9|12045.4|12043.4|12045.4|12043.4|12028.4|12026.4|740
1624964400000|2021-06-29 11:00:00|12050.9|12048.9|12046.6|12044.6|12051.9|12049.9|12036.6|12034.6|859
1624968000000|2021-06-29 12:00:00|12046.1|12044.1|12071.6|12069.6|12074.6|12072.6|12045.6|12043.6|1825
1624971600000|2021-06-29 13:00:00|12071.1|12069.1|12047.1|12045.1|12072.6|12070.6|12043.1|12041.1|2171
1624975200000|2021-06-29 14:00:00|12048.1|12046.1|12035|12033|12052.6|12050.6|12033|12031|2064
1624978800000|2021-06-29 15:00:00|12035.5|12033.5|12032.5|12030.5|12042|12040|12017.5|12015.5|6920
1624982400000|2021-06-29 16:00:00|12032|12030|12038|12036|12039|12037|12028.5|12026.5|1220
1624986000000|2021-06-29 17:00:00|12038.5|12036.5|12033.5|12031.5|12038.5|12036.5|12029.5|12027.5|63
1624989600000|2021-06-29 18:00:00|12033|12031|12030.5|12028.5|12034|12032|12025.5|12023.5|104
1624993200000|2021-06-29 19:00:00|12030|12028|12040.3|12034.3|12047|12045|12029.5|12027.5|363
1624996800000|2021-06-29 20:00:00|12042.9|12036.9|12046.7|12040.7|12050.3|12044.3|12042.9|12036.9|0
1625000400000|2021-06-29 21:00:00|12047.1|12041.1|12047.3|12041.3|12047.7|12041.7|12046.8|12040.8|0
1625004000000|2021-06-29 22:00:00|12047.6|12041.6|12048.9|12042.9|12050|12044|12045.8|12039.8|0
1625007600000|2021-06-29 23:00:00|12049|12043|12056.3|12050.3|12057.4|12051.4|12048.9|12042.9|0
1625011200000|2021-06-30 00:00:00|12056.5|12050.5|12042.8|12036.8|12058.5|12052.5|12042.8|12036.8|0
1625014800000|2021-06-30 01:00:00|12042.6|12036.6|12042.6|12036.6|12051.2|12045.2|12041.6|12035.6|0
1625018400000|2021-06-30 02:00:00|12041.6|12035.6|12044.4|12038.4|12046.5|12040.5|12040.8|12034.8|0
1625022000000|2021-06-30 03:00:00|12044.2|12038.2|12049.4|12043.4|12049.4|12043.4|12040.7|12034.7|0
1625025600000|2021-06-30 04:00:00|12049.2|12043.2|12049.9|12043.9|12051|12045|12045.1|12039.1|0
1625029200000|2021-06-30 05:00:00|12050.1|12044.1|12039.3|12033.3|12052.2|12046.2|12039.2|12033.2|0
1625032800000|2021-06-30 06:00:00|12032.5|12030.5|12018.5|12016.5|12034.5|12032.5|12014|12012|444
1625036400000|2021-06-30 07:00:00|12016.5|12014.5|12008|12006|12035|12033|11992.5|11990.5|4059
1625040000000|2021-06-30 08:00:00|12009|12007|11945.5|11943.5|12009|12007|11945.5|11943.5|3586
1625043600000|2021-06-30 09:00:00|11945|11943|11957|11955|11959|11957|11930|11928|3219
1625047200000|2021-06-30 10:00:00|11957.5|11955.5|11975.5|11973.5|11990.5|11988.5|11957.5|11955.5|2128
1625050800000|2021-06-30 11:00:00|11976|11974|12006.2|12004.2|12007.2|12005.2|11970|11968|1792
1625054400000|2021-06-30 12:00:00|12006.7|12004.7|11986.7|11984.7|12006.7|12004.7|11980.7|11978.7|2114
1625058000000|2021-06-30 13:00:00|11987.2|11985.2|11992.7|11990.7|12004.7|12002.7|11959.7|11957.7|4245
1625061600000|2021-06-30 14:00:00|11993.2|11991.2|11960.9|11958.9|11995.7|11993.7|11958.9|11956.9|4756
1625065200000|2021-06-30 15:00:00|11960.4|11958.4|11956.4|11954.4|11963.4|11961.4|11934.4|11932.4|9723
1625068800000|2021-06-30 16:00:00|11955.4|11953.4|11950.4|11948.4|11957.4|11955.4|11947.9|11945.9|389
1625072400000|2021-06-30 17:00:00|11949.9|11947.9|11948.9|11946.9|11959.4|11957.4|11948.4|11946.4|108
1625076000000|2021-06-30 18:00:00|11948.4|11946.4|11943.4|11941.4|11952.9|11950.9|11942.9|11940.9|135
1625079600000|2021-06-30 19:00:00|11942.9|11940.9|11969.2|11963.2|11971.1|11967.4|11938.9|11936.9|628
1625083200000|2021-06-30 20:00:00|11967.4|11961.4|11977.5|11971.5|11979.4|11973.4|11964.1|11958.1|4
1625086800000|2021-06-30 21:00:00|11977.1|11971.1|11977.5|11971.5|11978.3|11972.3|11976.7|11970.7|0
1625090400000|2021-06-30 22:00:00|11977.7|11971.7|11983.5|11977.5|11984|11978|11977.7|11971.7|0
1625094000000|2021-06-30 23:00:00|11983.4|11977.4|11982.3|11976.3|11983.4|11977.4|11980|11974|0
1625097600000|2021-07-01 00:00:00|11982.4|11976.4|11991.3|11985.3|11997.2|11991.2|11977.2|11971.2|0
1625101200000|2021-07-01 01:00:00|11991.5|11985.5|11986.3|11980.3|11994.8|11988.8|11980.2|11974.2|0
1625104800000|2021-07-01 02:00:00|11986.2|11980.2|11990.1|11984.1|11991.3|11985.3|11985|11979|0
1625108400000|2021-07-01 03:00:00|11990.3|11984.3|11993.6|11987.6|11994.8|11988.8|11986.3|11980.3|0
1625112000000|2021-07-01 04:00:00|11993.8|11987.8|11990.8|11984.8|11995.2|11989.2|11987.7|11981.7|0
1625115600000|2021-07-01 05:00:00|11991.2|11985.2|11993.7|11987.7|11995.1|11989.1|11990.6|11984.6|0
1625119200000|2021-07-01 06:00:00|11969.4|11967.4|11971.9|11969.9|11975.4|11973.4|11959.9|11957.9|514
1625122800000|2021-07-01 07:00:00|11972.9|11970.9|11991|11989|12017|12015|11971.4|11969.4|4895
1625126400000|2021-07-01 08:00:00|11991.5|11989.5|11973|11971|12005|12003|11971|11969|2625
1625130000000|2021-07-01 09:00:00|11973.5|11971.5|11956.5|11954.5|11974.5|11972.5|11934|11932|2644
1625133600000|2021-07-01 10:00:00|11956|11954|11913.5|11911.5|11970|11968|11908|11906|3462
1625137200000|2021-07-01 11:00:00|11913|11911|11964|11962|11966|11964|11899|11897|2937
1625140800000|2021-07-01 12:00:00|11963.5|11961.5|11958|11956|11971.5|11969.5|11951|11949|1978
1625144400000|2021-07-01 13:00:00|11959|11957|11982|11980|11984|11982|11956.5|11954.5|3637
1625148000000|2021-07-01 14:00:00|11981.5|11979.5|11991.3|11989.3|12009.3|12007.3|11976|11974|4991
1625151600000|2021-07-01 15:00:00|11990.8|11988.8|11974.3|11972.3|11992.3|11990.3|11967.3|11965.3|5347
1625155200000|2021-07-01 16:00:00|11974.8|11972.8|11986.8|11984.8|11989.3|11987.3|11970.3|11968.3|356
1625158800000|2021-07-01 17:00:00|11986.3|11984.3|11992.8|11990.8|12000.3|11998.3|11983.8|11981.8|160
1625162400000|2021-07-01 18:00:00|11992.3|11990.3|12012.8|12010.8|12012.8|12010.8|11990.8|11988.8|211
1625166000000|2021-07-01 19:00:00|12013.3|12011.3|12023.9|12017.9|12024.1|12018.3|12006.3|12004.3|357
1625169600000|2021-07-01 20:00:00|12023.7|12017.7|12020.1|12014.1|12023.7|12017.7|12016.3|12010.3|0
1625173200000|2021-07-01 21:00:00|12020.7|12014.7|12020.1|12014.1|12020.9|12014.9|12019.2|12013.2|0
1625176800000|2021-07-01 22:00:00|12020|12014|12021.5|12015.5|12022|12016|12016.6|12010.6|0
1625180400000|2021-07-01 23:00:00|12021.7|12015.7|12018.6|12012.6|12023.6|12017.6|12018.6|12012.6|0
1625184000000|2021-07-02 00:00:00|12018.7|12012.7|12033.4|12027.4|12034.4|12028.4|12016.9|12010.9|0
1625187600000|2021-07-02 01:00:00|12033.8|12027.8|12024.5|12018.5|12034.5|12028.5|12022.5|12016.5|0
1625191200000|2021-07-02 02:00:00|12024.9|12018.9|12025.6|12019.6|12032.1|12026.1|12024.4|12018.4|0
1625194800000|2021-07-02 03:00:00|12025.8|12019.8|12022.7|12016.7|12030.1|12024.1|12020.5|12014.5|0
1625198400000|2021-07-02 04:00:00|12022.8|12016.8|12024.5|12018.5|12026.5|12020.5|12022.8|12016.8|0
1625202000000|2021-07-02 05:00:00|12025|12019|12005.2|11999.2|12025.6|12019.6|12005.1|11999.1|0
1625205600000|2021-07-02 06:00:00|12006.3|12004.3|12009.8|12007.8|12014.8|12012.8|11996.8|11994.8|366
1625209200000|2021-07-02 07:00:00|12010.8|12008.8|12054.9|12052.9|12063.9|12061.9|12007.8|12005.8|5105
1625212800000|2021-07-02 08:00:00|12054.4|12052.4|12010.4|12008.4|12062.4|12060.4|12005.9|12003.9|2231
1625216400000|2021-07-02 09:00:00|12009.9|12007.9|12006.9|12004.9|12015.4|12013.4|11996.9|11994.9|1656
1625220000000|2021-07-02 10:00:00|12008.4|12006.4|11999.9|11997.9|12019.9|12017.9|11995.9|11993.9|1334
1625223600000|2021-07-02 11:00:00|11999.4|11997.4|11984.6|11982.6|12000.9|11998.9|11980.6|11978.6|1153
1625227200000|2021-07-02 12:00:00|11984.1|11982.1|11957.6|11955.6|11990.1|11988.1|11956.1|11954.1|2411
1625230800000|2021-07-02 13:00:00|11957.1|11955.1|11953.1|11951.1|11971.6|11969.6|11939.1|11937.1|4857
1625234400000|2021-07-02 14:00:00|11953.6|11951.6|11955|11953|11960.6|11958.6|11944|11942|2761
1625238000000|2021-07-02 15:00:00|11954.5|11952.5|11969.5|11967.5|11973.5|11971.5|11951.5|11949.5|3804
1625241600000|2021-07-02 16:00:00|11969|11967|11987|11985|11988|11986|11962|11960|286
1625245200000|2021-07-02 17:00:00|11986.5|11984.5|11966|11964|11988.5|11986.5|11963.5|11961.5|180
1625248800000|2021-07-02 18:00:00|11966.5|11964.5|11970|11968|11971.5|11969.5|11963|11961|92
1625252400000|2021-07-02 19:00:00|11970.5|11968.5|11981.8|11975.8|11984|11982|11970.5|11968.5|178
1625256000000|2021-07-02 20:00:00|11982.9|11976.9|11974.2|11968.2|11982.9|11976.9|11972.7|11966.7|9
1625436000000|2021-07-04 22:00:00|11978.8|11972.8|11978.3|11972.3|11981.8|11975.8|11977.4|11971.4|0
1625439600000|2021-07-04 23:00:00|11978.2|11972.2|11974.8|11968.8|11979.5|11973.5|11973.4|11967.4|0
1625443200000|2021-07-05 00:00:00|11975|11969|11972|11966|11977.4|11971.4|11961.9|11955.9|0
1625446800000|2021-07-05 01:00:00|11971.4|11965.4|11972.9|11966.9|11976.4|11970.4|11969.8|11963.8|0
1625450400000|2021-07-05 02:00:00|11980.6|11974.6|11972.8|11966.8|11981.7|11975.7|11971.7|11965.7|0
1625454000000|2021-07-05 03:00:00|11973|11967|11975|11969|11976.2|11970.2|11971.7|11965.7|0
1625457600000|2021-07-05 04:00:00|11975.1|11969.1|11977.3|11971.3|11979.5|11973.5|11974|11968|0
1625461200000|2021-07-05 05:00:00|11977.2|11971.2|11969|11963|11977.3|11971.3|11969|11963|0
1625464800000|2021-07-05 06:00:00|11970.5|11968.5|11956|11954|11977.5|11975.5|11954.5|11952.5|347
1625468400000|2021-07-05 07:00:00|11955|11953|11908.4|11906.4|11966.5|11964.5|11902.4|11900.4|3220
1625472000000|2021-07-05 08:00:00|11908.9|11906.9|11917.9|11915.9|11946.9|11944.9|11900.4|11898.4|2045
1625475600000|2021-07-05 09:00:00|11918.4|11916.4|11926.4|11924.4|11936.4|11934.4|11911.9|11909.9|1148
1625479200000|2021-07-05 10:00:00|11926.9|11924.9|11917.9|11915.9|11928.4|11926.4|11910.4|11908.4|1124
1625482800000|2021-07-05 11:00:00|11918.4|11916.4|11936.7|11934.7|11942.2|11940.2|11917.4|11915.4|1319
1625486400000|2021-07-05 12:00:00|11937.2|11935.2|11962.2|11960.2|11971.2|11969.2|11936.7|11934.7|2167
1625490000000|2021-07-05 13:00:00|11961.7|11959.7|11958.7|11956.7|11970.2|11968.2|11950.2|11948.2|1421
1625493600000|2021-07-05 14:00:00|11958.2|11956.2|11965.1|11963.1|11969.6|11967.6|11953.2|11951.2|1499
1625497200000|2021-07-05 15:00:00|11965.6|11963.6|11957.6|11955.6|11969.1|11967.1|11953.6|11951.6|3204
1625500800000|2021-07-05 16:00:00|11956.6|11954.6|11945.6|11943.6|11960.6|11958.6|11945.1|11943.1|315
1625504400000|2021-07-05 17:00:00|11946.1|11944.1|11950.1|11948.1|11950.1|11948.1|11944.6|11942.6|23
1625508000000|2021-07-05 18:00:00|11949.6|11947.6|11950.1|11948.1|11951.1|11949.1|11948.6|11946.6|2
1625511600000|2021-07-05 19:00:00|11950.6|11948.6|11951|11945|11953.6|11951.6|11948.1|11944.8|40
1625515200000|2021-07-05 20:00:00|11950.9|11944.9|11950.8|11944.8|11950.9|11944.9|11950.5|11944.5|0
1625522400000|2021-07-05 22:00:00|11951|11945|11957.8|11951.8|11958.3|11952.3|11949.6|11943.6|0
1625526000000|2021-07-05 23:00:00|11958|11952|11959.8|11953.8|11961.9|11955.9|11957.8|11951.8|0
1625529600000|2021-07-06 00:00:00|11959.9|11953.9|11968.1|11962.1|11970.3|11964.3|11946|11940|0
1625533200000|2021-07-06 01:00:00|11967.7|11961.7|11959.5|11953.5|11969.6|11963.6|11956.6|11950.6|0
1625536800000|2021-07-06 02:00:00|11959.6|11953.6|11957.9|11951.9|11967.7|11961.7|11957.9|11951.9|0
1625540400000|2021-07-06 03:00:00|11958|11952|11954.8|11948.8|11959.1|11953.1|11953.6|11947.6|0
1625544000000|2021-07-06 04:00:00|11954.9|11948.9|11955.6|11949.6|11959.9|11953.9|11953.6|11947.6|0
1625547600000|2021-07-06 05:00:00|11956|11950|11948.4|11942.4|11958.9|11952.9|11946.9|11940.9|0
1625551200000|2021-07-06 06:00:00|11952.1|11950.1|11940.6|11938.6|11952.1|11950.1|11911.1|11909.1|710
1625554800000|2021-07-06 07:00:00|11942.6|11940.6|11979.2|11977.2|11986.6|11984.6|11930.6|11928.6|4134
1625558400000|2021-07-06 08:00:00|11978.2|11976.2|11972.7|11970.7|11994.2|11992.2|11963.2|11961.2|2384
1625562000000|2021-07-06 09:00:00|11973.2|11971.2|11987.7|11985.7|11995.2|11993.2|11968.7|11966.7|1436
1625565600000|2021-07-06 10:00:00|11987.2|11985.2|11988.7|11986.7|11997.2|11995.2|11982.2|11980.2|879
1625569200000|2021-07-06 11:00:00|11988.2|11986.2|11993.5|11991.5|11999|11997|11982.2|11980.2|811
1625572800000|2021-07-06 12:00:00|11993|11991|12013|12011|12013.5|12011.5|11984.5|11982.5|1241
1625576400000|2021-07-06 13:00:00|12012.5|12010.5|11987.5|11985.5|12027|12025|11985.5|11983.5|2657
1625580000000|2021-07-06 14:00:00|11988.5|11986.5|11949|11947|11992|11990|11947|11945|4725
1625583600000|2021-07-06 15:00:00|11949.5|11947.5|11976|11974|11983.5|11981.5|11939.5|11937.5|5418
1625587200000|2021-07-06 16:00:00|11975.5|11973.5|11970|11968|11976|11974|11961.5|11959.5|451
1625590800000|2021-07-06 17:00:00|11972|11970|11980.5|11978.5|11982.5|11980.5|11972|11970|174
1625594400000|2021-07-06 18:00:00|11981|11979|11985.5|11983.5|11991.5|11989.5|11979|11977|154
1625598000000|2021-07-06 19:00:00|11985|11983|11989.6|11983.6|11999.5|11997.5|11982.5|11980.5|265
1625601600000|2021-07-06 20:00:00|11990.1|11984.1|11978.1|11972.1|11991.1|11985.1|11976.3|11970.3|0
1625605200000|2021-07-06 21:00:00|11978.3|11972.3|11977.1|11971.1|11979.5|11973.5|11975.1|11969.1|0
1625608800000|2021-07-06 22:00:00|11977.2|11971.2|11980.5|11974.5|11982.4|11976.4|11976.5|11970.5|0
1625612400000|2021-07-06 23:00:00|11980.4|11974.4|11976.8|11970.8|11981.9|11975.9|11974.1|11968.1|0
1625616000000|2021-07-07 00:00:00|11977|11971|11986.4|11980.4|11987.9|11981.9|11969|11963|0
1625619600000|2021-07-07 01:00:00|11986.2|11980.2|11994.2|11988.2|11998.6|11992.6|11984.6|11978.6|0
1625623200000|2021-07-07 02:00:00|11993.8|11987.8|11994.2|11988.2|11997.4|11991.4|11985.5|11979.5|0
1625626800000|2021-07-07 03:00:00|11994.6|11988.6|11997.5|11991.5|12001.8|11995.8|11992|11986|0
1625630400000|2021-07-07 04:00:00|11997.4|11991.4|11987.5|11981.5|11999.7|11993.7|11985.4|11979.4|0
1625634000000|2021-07-07 05:00:00|11987.4|11981.4|11996.1|11990.1|11998.1|11992.1|11983.1|11977.1|0
1625637600000|2021-07-07 06:00:00|11990.5|11988.5|11990|11988|11998.5|11996.5|11971|11969|510
1625641200000|2021-07-07 07:00:00|11988|11986|12007.1|12005.1|12022|12020|11981.5|11979.5|3911
1625644800000|2021-07-07 08:00:00|12006.6|12004.6|12021.1|12019.1|12024.1|12022.1|12005.1|12003.1|2262
1625648400000|2021-07-07 09:00:00|12020.6|12018.6|12016.1|12014.1|12036.1|12034.1|12016.1|12014.1|1363
1625652000000|2021-07-07 10:00:00|12016.6|12014.6|12017.1|12015.1|12021.1|12019.1|12004.1|12002.1|1195
1625655600000|2021-07-07 11:00:00|12016.6|12014.6|12014|12012|12017.6|12015.6|12006|12004|1569
1625659200000|2021-07-07 12:00:00|12014.5|12012.5|12029|12027|12031.5|12029.5|12006|12004|1233
1625662800000|2021-07-07 13:00:00|12029.5|12027.5|12049|12047|12062|12060|12025.5|12023.5|3515
1625666400000|2021-07-07 14:00:00|12048.5|12046.5|12048.8|12046.8|12072.8|12070.8|12034.8|12032.8|3483
1625670000000|2021-07-07 15:00:00|12048.3|12046.3|12081.8|12079.8|12091.8|12089.8|12047.8|12045.8|5259
1625673600000|2021-07-07 16:00:00|12082.8|12080.8|12087.8|12085.8|12098.3|12096.3|12080.3|12078.3|659
1625677200000|2021-07-07 17:00:00|12087.3|12085.3|12080.3|12078.3|12087.8|12085.8|12076.3|12074.3|244
1625680800000|2021-07-07 18:00:00|12080.8|12078.8|12087.8|12085.8|12089.8|12087.8|12075.3|12073.3|186
1625684400000|2021-07-07 19:00:00|12087.3|12085.3|12094.8|12088.8|12095.8|12093.8|12082.3|12080.3|243
1625688000000|2021-07-07 20:00:00|12094.9|12088.9|12099|12093|12099.6|12093.6|12089.9|12083.9|0
1625691600000|2021-07-07 21:00:00|12098.8|12092.8|12098.4|12092.4|12098.8|12092.8|12097.8|12091.8|0
1625695200000|2021-07-07 22:00:00|12098.5|12092.5|12097.8|12091.8|12099.1|12093.1|12095.7|12089.7|0
1625698800000|2021-07-07 23:00:00|12097.7|12091.7|12095.4|12089.4|12098.2|12092.2|12094.3|12088.3|0
1625702400000|2021-07-08 00:00:00|12095.5|12089.5|12084.7|12078.7|12098.7|12092.7|12079.3|12073.3|0
1625706000000|2021-07-08 01:00:00|12084.6|12078.6|12072.2|12066.2|12088.7|12082.7|12072.2|12066.2|0
1625709600000|2021-07-08 02:00:00|12072.3|12066.3|12066.9|12060.9|12076.7|12070.7|12059.9|12053.9|0
1625713200000|2021-07-08 03:00:00|12066.6|12060.6|12066|12060|12069.2|12063.2|12061.5|12055.5|0
1625716800000|2021-07-08 04:00:00|12065.6|12059.6|12073.9|12067.9|12073.9|12067.9|12063.8|12057.8|0
1625720400000|2021-07-08 05:00:00|12073.8|12067.8|12062.1|12056.1|12073.8|12067.8|12059.9|12053.9|0
1625724000000|2021-07-08 06:00:00|12074.3|12072.3|12041.3|12039.3|12077.3|12075.3|12034.3|12032.3|639
1625727600000|2021-07-08 07:00:00|12042.3|12040.3|11989.6|11987.6|12048.3|12046.3|11956.6|11954.6|7597
1625731200000|2021-07-08 08:00:00|11990.1|11988.1|11962.6|11960.6|12001.6|11999.6|11944.6|11942.6|5032
1625734800000|2021-07-08 09:00:00|11963.6|11961.6|11953.1|11951.1|11965.6|11963.6|11933.6|11931.6|3397
1625738400000|2021-07-08 10:00:00|11952.6|11950.6|11936.1|11934.1|11953.1|11951.1|11906.1|11904.1|4000
1625742000000|2021-07-08 11:00:00|11936.6|11934.6|11888|11886|11940.1|11938.1|11882.5|11880.5|2419
1625745600000|2021-07-08 12:00:00|11888.5|11886.5|11901.5|11899.5|11922.5|11920.5|11865.5|11863.5|3545
1625749200000|2021-07-08 13:00:00|11902|11900|11920|11918|11921|11919|11875|11873|4402
1625752800000|2021-07-08 14:00:00|11919|11917|11876.3|11874.3|11920.5|11918.5|11863.3|11861.3|5144
1625756400000|2021-07-08 15:00:00|11877.3|11875.3|11958.8|11956.8|11961.3|11959.3|11872.8|11870.8|8247
1625760000000|2021-07-08 16:00:00|11959.3|11957.3|11964.3|11962.3|11968.3|11966.3|11950.3|11948.3|819
1625763600000|2021-07-08 17:00:00|11964.8|11962.8|11952.8|11950.8|11965.3|11963.3|11950.8|11948.8|349
1625767200000|2021-07-08 18:00:00|11953.3|11951.3|11947.8|11945.8|11960.3|11958.3|11943.8|11941.8|367
1625770800000|2021-07-08 19:00:00|11947.3|11945.3|11945.6|11939.6|11955.3|11953.3|11925.8|11923.8|492
1625774400000|2021-07-08 20:00:00|11945.8|11939.8|11941|11935|11951.7|11945.7|11935.2|11929.2|0
1625778000000|2021-07-08 21:00:00|11941.6|11935.6|11941.3|11935.3|11941.7|11935.7|11940.3|11934.3|0
1625781600000|2021-07-08 22:00:00|11941.4|11935.4|11937.8|11931.8|11945.2|11939.2|11935.7|11929.7|0
1625785200000|2021-07-08 23:00:00|11937.7|11931.7|11937.3|11931.3|11945.7|11939.7|11935.7|11929.7|0
1625788800000|2021-07-09 00:00:00|11937.4|11931.4|11921.1|11915.1|11952.4|11946.4|11921|11915|0
1625792400000|2021-07-09 01:00:00|11920.5|11914.5|11908.7|11902.7|11927.3|11921.3|11907.5|11901.5|0
1625796000000|2021-07-09 02:00:00|11908.9|11902.9|11926.7|11920.7|11928.8|11922.8|11895.7|11889.7|0
1625799600000|2021-07-09 03:00:00|11927.1|11921.1|11932.2|11926.2|11942.9|11936.9|11925|11919|0
1625803200000|2021-07-09 04:00:00|11932.4|11926.4|11949.2|11943.2|11951.4|11945.4|11928.4|11922.4|0
1625806800000|2021-07-09 05:00:00|11949.3|11943.3|11967.2|11961.2|11971|11965|11948.1|11942.1|0
1625810400000|2021-07-09 06:00:00|11941.3|11939.3|11958.8|11956.8|11974.8|11972.8|11922.8|11920.8|820
1625814000000|2021-07-09 07:00:00|11962.8|11960.8|11987.3|11985.3|12002.3|12000.3|11949.3|11947.3|5029
1625817600000|2021-07-09 08:00:00|11987.8|11985.8|11998.3|11996.3|12007.8|12005.8|11987.8|11985.8|2208
1625821200000|2021-07-09 09:00:00|11998.8|11996.8|11973.8|11971.8|12006.3|12004.3|11971.8|11969.8|3368
1625824800000|2021-07-09 10:00:00|11974.3|11972.3|11990.8|11988.8|12002.8|12000.8|11959.8|11957.8|2929
1625828400000|2021-07-09 11:00:00|11990.3|11988.3|11999.8|11997.8|12000.8|11998.8|11977.8|11975.8|1968
1625832000000|2021-07-09 12:00:00|12000.3|11998.3|11951.8|11949.8|12001.8|11999.8|11948.3|11946.3|2214
1625835600000|2021-07-09 13:00:00|11952.3|11950.3|11984.8|11982.8|11989.8|11987.8|11935.8|11933.8|3467
1625839200000|2021-07-09 14:00:00|11985.3|11983.3|11996.6|11994.6|11997.6|11995.6|11983.6|11981.6|2974
1625842800000|2021-07-09 15:00:00|11995.6|11993.6|11998.6|11996.6|12003.6|12001.6|11982.6|11980.6|4400
1625846400000|2021-07-09 16:00:00|11998.1|11996.1|11989.1|11987.1|12000.6|11998.6|11987.6|11985.6|537
1625850000000|2021-07-09 17:00:00|11989.6|11987.6|11981.6|11979.6|11992.1|11990.1|11981.6|11979.6|161
1625853600000|2021-07-09 18:00:00|11982.1|11980.1|11988.1|11986.1|11989.1|11987.1|11980.1|11978.1|135
1625857200000|2021-07-09 19:00:00|11987.6|11985.6|11980.3|11974.3|11989.6|11987.6|11973.6|11971.6|273
1625860800000|2021-07-09 20:00:00|11980.4|11974.4|11988.9|11982.9|11989.7|11983.7|11980.4|11974.4|0
1625864400000|2021-07-09 21:00:00|11988.8|11982.8|11988.8|11982.8|11988.8|11982.8|11988.8|11982.8|0
1626040800000|2021-07-11 22:00:00|11993.3|11987.3|11990.3|11984.3|11994.2|11988.2|11989.8|11983.8|0
1626044400000|2021-07-11 23:00:00|11990.4|11984.4|11992.5|11986.5|11995.8|11989.8|11986|11980|0
1626048000000|2021-07-12 00:00:00|11992.4|11986.4|11978.5|11972.5|11993.9|11987.9|11967.1|11961.1|0
1626051600000|2021-07-12 01:00:00|11979|11973|11967.3|11961.3|11980.6|11974.6|11965.9|11959.9|0
1626055200000|2021-07-12 02:00:00|11967.2|11961.2|11972.4|11966.4|11976.9|11970.9|11967.2|11961.2|0
1626058800000|2021-07-12 03:00:00|11972.8|11966.8|11963.5|11957.5|11974.6|11968.6|11963.4|11957.4|0
1626062400000|2021-07-12 04:00:00|11963.6|11957.6|11968.3|11962.3|11968.3|11962.3|11961.3|11955.3|0
1626066000000|2021-07-12 05:00:00|11968.5|11962.5|11965.8|11959.8|11968.8|11962.8|11957.2|11951.2|0
1626069600000|2021-07-12 06:00:00|11970.6|11968.6|11983.1|11981.1|11994.1|11992.1|11970.1|11968.1|378
1626073200000|2021-07-12 07:00:00|11983.6|11981.6|11965|11963|12016.1|12014.1|11959|11957|3489
1626076800000|2021-07-12 08:00:00|11964.5|11962.5|12036.5|12034.5|12040.5|12038.5|11961.5|11959.5|2619
1626080400000|2021-07-12 09:00:00|12037|12035|12043.5|12041.5|12048|12046|12022|12020|1472
1626084000000|2021-07-12 10:00:00|12044|12042|12028|12026|12051|12049|12028|12026|1342
1626087600000|2021-07-12 11:00:00|12028.5|12026.5|12049.2|12047.2|12055.7|12053.7|12028.5|12026.5|1141
1626091200000|2021-07-12 12:00:00|12049.7|12047.7|12049.7|12047.7|12052.7|12050.7|12036.7|12034.7|885
1626094800000|2021-07-12 13:00:00|12050.2|12048.2|12062.7|12060.7|12068.7|12066.7|12045.2|12043.2|2413
1626098400000|2021-07-12 14:00:00|12062.2|12060.2|12071.3|12069.3|12078.3|12076.3|12055.7|12053.7|3421
1626102000000|2021-07-12 15:00:00|12070.3|12068.3|12075.3|12073.3|12086.8|12084.8|12066.8|12064.8|5819
1626105600000|2021-07-12 16:00:00|12075.8|12073.8|12076.8|12074.8|12084.3|12082.3|12075.8|12073.8|237
1626109200000|2021-07-12 17:00:00|12077.3|12075.3|12077.8|12075.8|12082.3|12080.3|12074.8|12072.8|114
1626112800000|2021-07-12 18:00:00|12078.3|12076.3|12077.8|12075.8|12079.3|12077.3|12073.8|12071.8|178
1626116400000|2021-07-12 19:00:00|12078.3|12076.3|12085.9|12079.9|12087.7|12081.7|12073.8|12071.8|284
1626120000000|2021-07-12 20:00:00|12085.8|12079.8|12082.9|12076.9|12089.4|12083.4|12082.4|12076.4|0
1626123600000|2021-07-12 21:00:00|12083.1|12077.1|12083.5|12077.5|12084.1|12078.1|12082.1|12076.1|0
1626127200000|2021-07-12 22:00:00|12083.7|12077.7|12078.8|12072.8|12085.7|12079.7|12078.2|12072.2|0
1626130800000|2021-07-12 23:00:00|12078.9|12072.9|12085.6|12079.6|12086.6|12080.6|12078.2|12072.2|0
1626134400000|2021-07-13 00:00:00|12085.2|12079.2|12094.6|12088.6|12096.9|12090.9|12083.3|12077.3|0
1626138000000|2021-07-13 01:00:00|12094.7|12088.7|12093.7|12087.7|12094.7|12088.7|12079.7|12073.7|0
1626141600000|2021-07-13 02:00:00|12093.6|12087.6|12089.3|12083.3|12094.8|12088.8|12088.2|12082.2|0
1626145200000|2021-07-13 03:00:00|12089.5|12083.5|12090|12084|12092.6|12086.6|12087.9|12081.9|0
1626148800000|2021-07-13 04:00:00|12090.2|12084.2|12088.7|12082.7|12091|12085|12086.2|12080.2|0
1626152400000|2021-07-13 05:00:00|12088.8|12082.8|12082.2|12076.2|12089.9|12083.9|12081.2|12075.2|0
1626156000000|2021-07-13 06:00:00|12078.8|12076.8|12060.3|12058.3|12082.3|12080.3|12060.3|12058.3|378
1626159600000|2021-07-13 07:00:00|12062.8|12060.8|12034.8|12032.8|12074.3|12072.3|12026.8|12024.8|3882
1626163200000|2021-07-13 08:00:00|12034.3|12032.3|12029.8|12027.8|12040.8|12038.8|12018.8|12016.8|2009
1626166800000|2021-07-13 09:00:00|12029.3|12027.3|12051.3|12049.3|12059.8|12057.8|12023.8|12021.8|1239
1626170400000|2021-07-13 10:00:00|12050.8|12048.8|12046.3|12044.3|12059.8|12057.8|12030.8|12028.8|823
1626174000000|2021-07-13 11:00:00|12045.8|12043.8|12051.3|12049.3|12061.8|12059.8|12042.8|12040.8|717
1626177600000|2021-07-13 12:00:00|12051.8|12049.8|12046.3|12044.3|12059.3|12057.3|12033.3|12031.3|2630
1626181200000|2021-07-13 13:00:00|12045.8|12043.8|12069.3|12067.3|12080.3|12078.3|12045.3|12043.3|3227
1626184800000|2021-07-13 14:00:00|12069.8|12067.8|12047.1|12045.1|12070.3|12068.3|12047.1|12045.1|2615
1626188400000|2021-07-13 15:00:00|12048.1|12046.1|12066.6|12064.6|12073.1|12071.1|12046.1|12044.1|3216
1626192000000|2021-07-13 16:00:00|12066.1|12064.1|12072.1|12070.1|12075.1|12073.1|12064.1|12062.1|163
1626195600000|2021-07-13 17:00:00|12071.6|12069.6|12068.1|12066.1|12074.1|12072.1|12057.6|12055.6|299
1626199200000|2021-07-13 18:00:00|12067.6|12065.6|12071.6|12069.6|12073.1|12071.1|12060.6|12058.6|285
1626202800000|2021-07-13 19:00:00|12071.1|12069.1|12081|12075|12083.9|12077.9|12059.1|12057.1|278
1626206400000|2021-07-13 20:00:00|12080.9|12074.9|12078.7|12072.7|12085.2|12079.2|12076.1|12070.1|0
1626210000000|2021-07-13 21:00:00|12079|12073|12080.8|12074.8|12081.6|12075.6|12078.8|12072.8|0
1626213600000|2021-07-13 22:00:00|12080.9|12074.9|12083.9|12077.9|12088|12082|12080|12074|0
1626217200000|2021-07-13 23:00:00|12084.1|12078.1|12072.4|12066.4|12085.3|12079.3|12071.5|12065.5|0
1626220800000|2021-07-14 00:00:00|12072.3|12066.3|12087.5|12081.5|12087.5|12081.5|12071.9|12065.9|0
1626224400000|2021-07-14 01:00:00|12087.6|12081.6|12084.9|12078.9|12090.3|12084.3|12081.2|12075.2|0
1626228000000|2021-07-14 02:00:00|12085|12079|12080.3|12074.3|12086.1|12080.1|12077|12071|0
1626231600000|2021-07-14 03:00:00|12080.2|12074.2|12077.5|12071.5|12081.4|12075.4|12072.5|12066.5|0
1626235200000|2021-07-14 04:00:00|12077.4|12071.4|12067|12061|12078.6|12072.6|12066.1|12060.1|0
1626238800000|2021-07-14 05:00:00|12066.9|12060.9|12069.1|12063.1|12076.9|12070.9|12065.8|12059.8|0
1626242400000|2021-07-14 06:00:00|12065.5|12059.5|12044.6|12042.6|12068.6|12065.6|12040.1|12038.1|345
1626246000000|2021-07-14 07:00:00|12042.6|12040.6|12009.2|12007.2|12063.1|12061.1|12000.7|11998.7|4066
1626249600000|2021-07-14 08:00:00|12010.2|12008.2|12005.2|12003.2|12021.2|12019.2|11985.7|11983.7|3225
1626253200000|2021-07-14 09:00:00|12005.7|12003.7|12019.7|12017.7|12029.7|12027.7|11998.2|11996.2|1990
1626256800000|2021-07-14 10:00:00|12019.2|12017.2|12010.2|12008.2|12021.7|12019.7|12008.2|12006.2|1082
1626260400000|2021-07-14 11:00:00|12009.2|12007.2|12024.6|12022.6|12028.1|12026.1|12007.7|12005.7|885
1626264000000|2021-07-14 12:00:00|12024.1|12022.1|12008.6|12006.6|12025.6|12023.6|11995.1|11993.1|2024
1626267600000|2021-07-14 13:00:00|12009.1|12007.1|12001.1|11999.1|12018.6|12016.6|11995.6|11993.6|2418
1626271200000|2021-07-14 14:00:00|12001.6|11999.6|12029.3|12027.3|12034.3|12032.3|11995.1|11993.1|2874
1626274800000|2021-07-14 15:00:00|12029.8|12027.8|12026.3|12024.3|12044.3|12042.3|12021.8|12019.8|5032
1626278400000|2021-07-14 16:00:00|12025.8|12023.8|12040.3|12038.3|12045.3|12043.3|12025.3|12023.3|422
1626282000000|2021-07-14 17:00:00|12040.8|12038.8|12038.3|12036.3|12042.3|12040.3|12029.3|12027.3|165
1626285600000|2021-07-14 18:00:00|12038.8|12036.8|12039.3|12037.3|12044.8|12042.8|12035.3|12033.3|82
1626289200000|2021-07-14 19:00:00|12038.8|12036.8|12034.2|12028.2|12043.3|12041.3|12026.3|12024.3|209
1626292800000|2021-07-14 20:00:00|12033.6|12027.6|12032|12026|12040.9|12034.9|12031.4|12025.4|0
1626296400000|2021-07-14 21:00:00|12031.8|12025.8|12033.2|12027.2|12033.4|12027.4|12031.8|12025.8|0
1626300000000|2021-07-14 22:00:00|12033.3|12027.3|12033.6|12027.6|12036.5|12030.5|12030.7|12024.7|0
1626303600000|2021-07-14 23:00:00|12033.7|12027.7|12035|12029|12036.4|12030.4|12030.8|12024.8|0
1626307200000|2021-07-15 00:00:00|12034.8|12028.8|12018|12012|12035|12029|12014.1|12008.1|0
1626310800000|2021-07-15 01:00:00|12018.1|12012.1|12027.2|12021.2|12029.4|12023.4|12012.9|12006.9|0
1626314400000|2021-07-15 02:00:00|12027|12021|12027.2|12021.2|12029.6|12023.6|12019.9|12013.9|0
1626318000000|2021-07-15 03:00:00|12027|12021|12029.8|12023.8|12033.1|12027.1|12025|12019|0
1626321600000|2021-07-15 04:00:00|12029.9|12023.9|12026.4|12020.4|12032|12026|12024.3|12018.3|0
1626325200000|2021-07-15 05:00:00|12026.3|12020.3|12024.1|12018.1|12030.1|12024.1|12021.5|12015.5|0
1626328800000|2021-07-15 06:00:00|12028.3|12022.3|12026.3|12024.3|12030.2|12027.3|12006.8|12004.8|382
1626332400000|2021-07-15 07:00:00|12026.8|12024.8|12033.2|12031.2|12049.7|12047.7|12006.3|12004.3|4017
1626336000000|2021-07-15 08:00:00|12032.2|12030.2|12039.2|12037.2|12062.7|12060.7|12025.7|12023.7|2074
1626339600000|2021-07-15 09:00:00|12039.7|12037.7|12025.7|12023.7|12040.7|12038.7|12012.2|12010.2|1547
1626343200000|2021-07-15 10:00:00|12026.2|12024.2|11996.7|11994.7|12027.7|12025.7|11970.2|11968.2|2532
1626346800000|2021-07-15 11:00:00|11998.2|11996.2|11997.5|11995.5|12003.5|12001.5|11965.7|11963.7|1980
1626350400000|2021-07-15 12:00:00|11998|11996|11997.5|11995.5|12013.5|12011.5|11985.5|11983.5|1914
1626354000000|2021-07-15 13:00:00|11996|11994|12000|11998|12003|12001|11967|11965|3108
1626357600000|2021-07-15 14:00:00|12001|11999|11977.6|11975.6|12007.6|12005.6|11974.6|11972.6|3554
1626361200000|2021-07-15 15:00:00|11976.6|11974.6|11983.6|11981.6|11989.6|11987.6|11961.6|11959.6|4912
1626364800000|2021-07-15 16:00:00|11983.1|11981.1|11986.6|11984.6|11992.6|11990.6|11976.1|11974.1|491
1626368400000|2021-07-15 17:00:00|11986.1|11984.1|11972.1|11970.1|11989.6|11987.6|11972.1|11970.1|418
1626372000000|2021-07-15 18:00:00|11971.6|11969.6|11980.1|11978.1|11981.6|11979.6|11971.6|11969.6|165
1626375600000|2021-07-15 19:00:00|11979.6|11977.6|11983.1|11977.1|11994.6|11992.6|11978.1|11976.1|258
1626379200000|2021-07-15 20:00:00|11983|11977|11975.1|11969.1|11986.4|11980.4|11973.2|11967.2|0
1626382800000|2021-07-15 21:00:00|11976.3|11970.3|11974.8|11968.8|11976.5|11970.5|11973.4|11967.4|0
1626386400000|2021-07-15 22:00:00|11974.7|11968.7|11973.9|11967.9|11976|11970|11970.1|11964.1|0
1626390000000|2021-07-15 23:00:00|11974|11968|11966.7|11960.7|11976.5|11970.5|11965.3|11959.3|0
1626393600000|2021-07-16 00:00:00|11966.8|11960.8|11962.6|11956.6|11984.5|11978.5|11958.8|11952.8|0
1626397200000|2021-07-16 01:00:00|11962.3|11956.3|11964.5|11958.5|11978|11972|11955.1|11949.1|0
1626400800000|2021-07-16 02:00:00|11965.1|11959.1|11969.8|11963.8|11971.7|11965.7|11964|11958|0
1626404400000|2021-07-16 03:00:00|11970|11964|11982.4|11976.4|11987.8|11981.8|11969.9|11963.9|0
1626408000000|2021-07-16 04:00:00|11982.6|11976.6|11986.9|11980.9|11990.1|11984.1|11979.3|11973.3|0
1626411600000|2021-07-16 05:00:00|11987|11981|11988.9|11982.9|11997|11991|11987|11981|0
1626415200000|2021-07-16 06:00:00|12006.1|12004.1|12019.6|12017.6|12035.1|12033.1|12006.1|12004.1|672
1626418800000|2021-07-16 07:00:00|12025.1|12023.1|12036|12034|12057.6|12055.6|12009.1|12007.1|5531
1626422400000|2021-07-16 08:00:00|12036.5|12034.5|12025.5|12023.5|12041.5|12039.5|12015|12013|2471
1626426000000|2021-07-16 09:00:00|12025|12023|12010|12008|12038.5|12036.5|12003|12001|2270
1626429600000|2021-07-16 10:00:00|12009.5|12007.5|12021|12019|12024|12022|11995|11993|2453
1626433200000|2021-07-16 11:00:00|12021.5|12019.5|11998.4|11996.4|12028.5|12026.5|11996.9|11994.9|1240
1626436800000|2021-07-16 12:00:00|11998.9|11996.9|12030.9|12028.9|12037.4|12035.4|11998.4|11996.4|1569
1626440400000|2021-07-16 13:00:00|12031.4|12029.4|12010.4|12008.4|12035.4|12033.4|11996.4|11994.4|2460
1626444000000|2021-07-16 14:00:00|12010.9|12008.9|12007.3|12005.3|12020.9|12018.9|11969.8|11967.8|4417
1626447600000|2021-07-16 15:00:00|12008.3|12006.3|12033.8|12031.8|12037.3|12035.3|11999.3|11997.3|8891
1626451200000|2021-07-16 16:00:00|12033.3|12031.3|12029.3|12027.3|12039.3|12037.3|12026.8|12024.8|246
1626454800000|2021-07-16 17:00:00|12029.8|12027.8|12026.8|12024.8|12032.3|12030.3|12022.3|12020.3|128
1626458400000|2021-07-16 18:00:00|12027.3|12025.3|12015.3|12013.3|12027.8|12025.8|12010.8|12008.8|213
1626462000000|2021-07-16 19:00:00|12014.8|12012.8|12004.8|11998.8|12021.3|12019.3|11993.8|11991.8|408
1626465600000|2021-07-16 20:00:00|12004.9|11998.9|12002|11996|12007.1|12001.1|11993.4|11987.4|0
1626645600000|2021-07-18 22:00:00|12002.1|11996.1|11994|11988|12005.9|11999.9|11986.7|11980.7|0
1626649200000|2021-07-18 23:00:00|11993.6|11987.6|11981.9|11975.9|11994.5|11988.5|11972.2|11966.2|0
1626652800000|2021-07-19 00:00:00|11981.8|11975.8|11954.7|11948.7|11986.5|11980.5|11950.7|11944.7|0
1626656400000|2021-07-19 01:00:00|11954.8|11948.8|11956.2|11950.2|11965.7|11959.7|11951.9|11945.9|0
1626660000000|2021-07-19 02:00:00|11956.1|11950.1|11961.5|11955.5|11963.8|11957.8|11950.4|11944.4|0
1626663600000|2021-07-19 03:00:00|11961.6|11955.6|11969.5|11963.5|11971.8|11965.8|11961.6|11955.6|0
1626667200000|2021-07-19 04:00:00|11969.4|11963.4|11955.3|11949.3|11971.6|11965.6|11953|11947|0
1626670800000|2021-07-19 05:00:00|11955.7|11949.7|11961.4|11955.4|11970.6|11964.6|11954.2|11948.2|0
1626674400000|2021-07-19 06:00:00|11971.8|11969.8|11971.8|11969.8|11979.3|11977.3|11955.8|11953.8|771
1626678000000|2021-07-19 07:00:00|11975.3|11973.3|11927.6|11925.6|11978.8|11976.8|11898.6|11896.6|6534
1626681600000|2021-07-19 08:00:00|11928.6|11926.6|11908.6|11906.6|11980.6|11978.6|11897.6|11895.6|4807
1626685200000|2021-07-19 09:00:00|11909.1|11907.1|11910.1|11908.1|11922.6|11920.6|11891.6|11889.6|3921
1626688800000|2021-07-19 10:00:00|11910.6|11908.6|11891.6|11889.6|11917.6|11915.6|11872.1|11870.1|2420
1626692400000|2021-07-19 11:00:00|11892.6|11890.6|11870.6|11868.6|11895.6|11893.6|11845.6|11843.6|2520
1626696000000|2021-07-19 12:00:00|11871.1|11869.1|11837.6|11835.6|11878.1|11876.1|11820.6|11818.6|3417
1626699600000|2021-07-19 13:00:00|11837.1|11835.1|11823.6|11821.6|11864.1|11862.1|11820.1|11818.1|4877
1626703200000|2021-07-19 14:00:00|11823.1|11821.1|11842.6|11840.6|11857.6|11855.6|11799.1|11797.1|6373
1626706800000|2021-07-19 15:00:00|11842.1|11840.1|11875.1|11873.1|11892.6|11890.6|11839.6|11837.6|7983
1626710400000|2021-07-19 16:00:00|11874.6|11872.6|11844.1|11842.1|11875.1|11873.1|11830.6|11828.6|876
1626714000000|2021-07-19 17:00:00|11843.6|11841.6|11834.6|11832.6|11857.6|11855.6|11833.1|11831.1|508
1626717600000|2021-07-19 18:00:00|11835.1|11833.1|11840.1|11838.1|11853.1|11851.1|11834.1|11832.1|381
1626721200000|2021-07-19 19:00:00|11840.6|11838.6|11868.5|11862.5|11868.6|11862.6|11835.6|11833.6|504
1626724800000|2021-07-19 20:00:00|11868.6|11862.6|11883.8|11877.8|11885.5|11879.5|11865.5|11859.5|0
1626728400000|2021-07-19 21:00:00|11883.2|11877.2|11886.2|11880.2|11886.4|11880.4|11882.6|11876.6|0
1626732000000|2021-07-19 22:00:00|11886.6|11880.6|11884.5|11878.5|11888.6|11882.6|11878|11872|0
1626735600000|2021-07-19 23:00:00|11884.7|11878.7|11886.3|11880.3|11889.5|11883.5|11880.2|11874.2|0
1626739200000|2021-07-20 00:00:00|11886.2|11880.2|11903.9|11897.9|11907.2|11901.2|11883.9|11877.9|0
1626742800000|2021-07-20 01:00:00|11904|11898|11920|11914|11920.1|11914.1|11897|11891|0
1626746400000|2021-07-20 02:00:00|11919.8|11913.8|11909.8|11903.8|11922.2|11916.2|11905.7|11899.7|0
1626750000000|2021-07-20 03:00:00|11909.9|11903.9|11868.2|11862.2|11918.3|11912.3|11862|11856|0
1626753600000|2021-07-20 04:00:00|11868.1|11862.1|11874.6|11868.6|11878.3|11872.3|11852|11846|0
1626757200000|2021-07-20 05:00:00|11874.8|11868.8|11886.2|11880.2|11887.1|11881.1|11869.3|11863.3|0
1626760800000|2021-07-20 06:00:00|11890.1|11888.1|11937.1|11935.1|11939.6|11937.6|11890.1|11888.1|696
1626764400000|2021-07-20 07:00:00|11938.1|11936.1|11957.8|11955.8|11990.1|11988.1|11919.1|11917.1|7018
1626768000000|2021-07-20 08:00:00|11958.3|11956.3|11947.3|11945.3|11972.3|11970.3|11944.3|11942.3|2469
1626771600000|2021-07-20 09:00:00|11947.8|11945.8|11913.8|11911.8|11960.3|11958.3|11901.8|11899.8|3475
1626775200000|2021-07-20 10:00:00|11914.3|11912.3|11941.3|11939.3|11958.3|11956.3|11903.3|11901.3|3589
1626778800000|2021-07-20 11:00:00|11941.8|11939.8|11969.3|11967.3|11970.8|11968.8|11919.3|11917.3|3373
1626782400000|2021-07-20 12:00:00|11969.8|11967.8|11937.3|11935.3|11971.3|11969.3|11936.3|11934.3|2685
1626786000000|2021-07-20 13:00:00|11936.8|11934.8|11960.8|11958.8|11961.8|11959.8|11899.3|11897.3|4654
1626789600000|2021-07-20 14:00:00|11961.3|11959.3|11985.2|11983.2|11985.2|11983.2|11951.2|11949.2|5404
1626793200000|2021-07-20 15:00:00|11986.2|11984.2|11950.7|11948.7|11987.2|11985.2|11938.2|11936.2|6365
1626796800000|2021-07-20 16:00:00|11951.2|11949.2|11952.2|11950.2|11961.7|11959.7|11946.7|11944.7|558
1626800400000|2021-07-20 17:00:00|11952.7|11950.7|11941.2|11939.2|11952.7|11950.7|11930.7|11928.7|438
1626804000000|2021-07-20 18:00:00|11941.7|11939.7|11943.7|11941.7|11948.7|11946.7|11941.7|11939.7|211
1626807600000|2021-07-20 19:00:00|11944.2|11942.2|11952|11946|11960.2|11958.2|11943.2|11941.2|534
1626811200000|2021-07-20 20:00:00|11951.7|11945.7|11957.6|11951.6|11960|11954|11948.1|11942.1|0
1626814800000|2021-07-20 21:00:00|11958.2|11952.2|11956.8|11950.8|11958.4|11952.4|11955.4|11949.4|0
1626818400000|2021-07-20 22:00:00|11956.6|11950.6|11963.4|11957.4|11964.8|11958.8|11956|11950|0
1626822000000|2021-07-20 23:00:00|11963.3|11957.3|11968.4|11962.4|11971.3|11965.3|11961.9|11955.9|0
1626825600000|2021-07-21 00:00:00|11968.2|11962.2|11983.4|11977.4|11989.4|11983.4|11957.4|11951.4|0
1626829200000|2021-07-21 01:00:00|11983|11977|11956.3|11950.3|11983.4|11977.4|11951.9|11945.9|0
1626832800000|2021-07-21 02:00:00|11956.1|11950.1|11929.4|11923.4|11956.1|11950.1|11925.5|11919.5|0
1626836400000|2021-07-21 03:00:00|11929.5|11923.5|11940.3|11934.3|11944.8|11938.8|11928.3|11922.3|0
1626840000000|2021-07-21 04:00:00|11939.9|11933.9|11929.9|11923.9|11951.3|11945.3|11929.9|11923.9|0
1626843600000|2021-07-21 05:00:00|11929.7|11923.7|11949.2|11943.2|11960.5|11954.5|11929.3|11923.3|0
1626847200000|2021-07-21 06:00:00|11969.2|11967.2|11986.7|11984.7|11989.7|11987.7|11956.7|11954.7|662
1626850800000|2021-07-21 07:00:00|11987.2|11985.2|12028.8|12026.8|12045.2|12043.2|11986.7|11984.7|7027
1626854400000|2021-07-21 08:00:00|12028.3|12026.3|12003.3|12001.3|12050.3|12048.3|12002.3|12000.3|2593
1626858000000|2021-07-21 09:00:00|12002.8|12000.8|12031.8|12029.8|12036.8|12034.8|11986.8|11984.8|2401
1626861600000|2021-07-21 10:00:00|12030.3|12028.3|12036.3|12034.3|12045.8|12043.8|12019.8|12017.8|1288
1626865200000|2021-07-21 11:00:00|12035.8|12033.8|11989.5|11987.5|12035.8|12033.8|11983.5|11981.5|1566
1626868800000|2021-07-21 12:00:00|11990|11988|11987|11985|12020|12018|11987|11985|1969
1626872400000|2021-07-21 13:00:00|11987.5|11985.5|12013|12011|12015.5|12013.5|11987|11985|3506
1626876000000|2021-07-21 14:00:00|12012.5|12010.5|12025.5|12023.5|12031|12029|12004|12002|3332
1626879600000|2021-07-21 15:00:00|12026|12024|12041|12039|12041.5|12039.5|12015.5|12013.5|4215
1626883200000|2021-07-21 16:00:00|12042|12040|12034.5|12032.5|12043|12041|12033.5|12031.5|386
1626886800000|2021-07-21 17:00:00|12035|12033|12042|12040|12042|12040|12032|12030|205
1626890400000|2021-07-21 18:00:00|12042.5|12040.5|12032|12030|12043|12041|12025|12023|491
1626894000000|2021-07-21 19:00:00|12031.5|12029.5|12033|12027|12039|12037|12016.5|12014.5|458
1626897600000|2021-07-21 20:00:00|12032.8|12026.8|12040.6|12034.6|12041.1|12035.1|12031.2|12025.2|0
1626901200000|2021-07-21 21:00:00|12040.7|12034.7|12040.1|12034.1|12041.7|12035.7|12039.9|12033.9|0
1626904800000|2021-07-21 22:00:00|12040.6|12034.6|12030.1|12024.1|12040.6|12034.6|12028.5|12022.5|0
1626908400000|2021-07-21 23:00:00|12030.2|12024.2|12031.9|12025.9|12036.9|12030.9|12028.2|12022.2|0
1626912000000|2021-07-22 00:00:00|12031.8|12025.8|12025.4|12019.4|12038.3|12032.3|12022.7|12016.7|0
1626915600000|2021-07-22 01:00:00|12025.5|12019.5|12042.5|12036.5|12047.3|12041.3|12024.3|12018.3|0
1626919200000|2021-07-22 02:00:00|12042.6|12036.6|12034.4|12028.4|12043.7|12037.7|12033.9|12027.9|0
1626922800000|2021-07-22 03:00:00|12034.2|12028.2|12034.5|12028.5|12038.4|12032.4|12032.8|12026.8|0
1626926400000|2021-07-22 04:00:00|12034.3|12028.3|12038|12032|12038.1|12032.1|12034|12028|0
1626930000000|2021-07-22 05:00:00|12037.6|12031.6|12052.2|12046.2|12058|12052|12034.6|12028.6|0
1626933600000|2021-07-22 06:00:00|12069|12067|12045|12043|12072.5|12070.5|12045|12043|548
1626937200000|2021-07-22 07:00:00|12045.5|12043.5|12010|12008|12064.5|12062.5|11990.5|11988.5|6413
1626940800000|2021-07-22 08:00:00|12010.5|12008.5|11997|11995|12017.5|12015.5|11988|11986|2280
1626944400000|2021-07-22 09:00:00|11997.5|11995.5|12010|12008|12017.5|12015.5|11987.5|11985.5|1816
1626948000000|2021-07-22 10:00:00|12009.5|12007.5|12019|12017|12028.5|12026.5|12000.5|11998.5|1306
1626951600000|2021-07-22 11:00:00|12019.5|12017.5|12032|12030|12034|12032|12010.5|12008.5|1535
1626955200000|2021-07-22 12:00:00|12032.5|12030.5|12003|12001|12039.5|12037.5|11997.5|11995.5|2003
1626958800000|2021-07-22 13:00:00|12001.5|11999.5|11947.1|11945.1|12006.5|12004.5|11927.6|11925.6|8129
1626962400000|2021-07-22 14:00:00|11947.6|11945.6|11979.1|11977.1|11982.1|11980.1|11943.6|11941.6|3465
1626966000000|2021-07-22 15:00:00|11978.1|11976.1|11981.6|11979.6|11984.1|11982.1|11962.1|11960.1|3595
1626969600000|2021-07-22 16:00:00|11981.1|11979.1|11982.6|11980.6|11987.1|11985.1|11968.6|11966.6|308
1626973200000|2021-07-22 17:00:00|11982.1|11980.1|11986.6|11984.6|11986.6|11984.6|11979.6|11977.6|115
1626976800000|2021-07-22 18:00:00|11986.1|11984.1|11989.1|11987.1|11990.1|11988.1|11981.6|11979.6|76
1626980400000|2021-07-22 19:00:00|11988.6|11986.6|11976.2|11970.2|11989.1|11987.1|11968.6|11966.6|250
1626984000000|2021-07-22 20:00:00|11976.3|11970.3|11986.1|11980.1|11991.6|11985.6|11975.6|11969.6|0
1626987600000|2021-07-22 21:00:00|11986.3|11980.3|11985.9|11979.9|11987.2|11981.2|11985|11979|0
1626991200000|2021-07-22 22:00:00|11986|11980|11983.4|11977.4|11987.5|11981.5|11982|11976|0
1626994800000|2021-07-22 23:00:00|11983.6|11977.6|11982.9|11976.9|11985.9|11979.9|11982.4|11976.4|0
1626998400000|2021-07-23 00:00:00|11982.7|11976.7|11984.6|11978.6|11988.2|11982.2|11976.5|11970.5|0
1627002000000|2021-07-23 01:00:00|11983.6|11977.6|11980.7|11974.7|11986.8|11980.8|11977|11971|0
1627005600000|2021-07-23 02:00:00|11980.5|11974.5|11976.9|11970.9|11985.7|11979.7|11972.6|11966.6|0
1627009200000|2021-07-23 03:00:00|11976.8|11970.8|11973.8|11967.8|11980.2|11974.2|11972.6|11966.6|0
1627012800000|2021-07-23 04:00:00|11973.4|11967.4|11976.2|11970.2|11977.3|11971.3|11969.3|11963.3|0
1627016400000|2021-07-23 05:00:00|11976.3|11970.3|11976.1|11970.1|11977.3|11971.3|11971.8|11965.8|0
1627020000000|2021-07-23 06:00:00|11990.1|11988.1|12026.1|12024.1|12032.1|12030.1|11983.6|11981.6|928
1627023600000|2021-07-23 07:00:00|12028.6|12026.6|12048.6|12046.6|12060.1|12058.1|12018.6|12016.6|5778
1627027200000|2021-07-23 08:00:00|12049.1|12047.1|12078.1|12076.1|12080.1|12078.1|12043.1|12041.1|2872
1627030800000|2021-07-23 09:00:00|12078.6|12076.6|12095.1|12093.1|12102.1|12100.1|12077.1|12075.1|2669
1627034400000|2021-07-23 10:00:00|12094.6|12092.6|12101.1|12099.1|12108.1|12106.1|12093.1|12091.1|1731
1627038000000|2021-07-23 11:00:00|12100.6|12098.6|12088.2|12086.2|12103.6|12101.6|12082.7|12080.7|1103
1627041600000|2021-07-23 12:00:00|12087.7|12085.7|12088.7|12086.7|12090.2|12088.2|12079.2|12077.2|1220
1627045200000|2021-07-23 13:00:00|12088.2|12086.2|12120.2|12118.2|12121.2|12119.2|12086.2|12084.2|3087
1627048800000|2021-07-23 14:00:00|12120.7|12118.7|12125.3|12123.3|12143.3|12141.3|12117.3|12115.3|3794
1627052400000|2021-07-23 15:00:00|12125.8|12123.8|12131.3|12129.3|12138.8|12136.8|12119.3|12117.3|4731
1627056000000|2021-07-23 16:00:00|12131.8|12129.8|12132.3|12130.3|12136.8|12134.8|12127.8|12125.8|290
1627059600000|2021-07-23 17:00:00|12132.8|12130.8|12134.3|12132.3|12138.8|12136.8|12130.3|12128.3|176
1627063200000|2021-07-23 18:00:00|12134.8|12132.8|12117.8|12115.8|12135.3|12133.3|12115.8|12113.8|296
1627066800000|2021-07-23 19:00:00|12118.8|12116.8|12125.5|12119.5|12126.8|12124.8|12110.3|12108.3|339
1627070400000|2021-07-23 20:00:00|12125.2|12119.2|12116.3|12110.3|12125.3|12119.3|12114.4|12108.4|0
1627250400000|2021-07-25 22:00:00|12122.3|12116.3|12125.7|12119.7|12127.2|12121.2|12118.8|12112.8|0
1627254000000|2021-07-25 23:00:00|12125.8|12119.8|12124.1|12118.1|12129.3|12123.3|12121.7|12115.7|0
1627257600000|2021-07-26 00:00:00|12124|12118|12104.3|12098.3|12125.7|12119.7|12094.6|12088.6|0
1627261200000|2021-07-26 01:00:00|12104.5|12098.5|12098.4|12092.4|12108.2|12102.2|12084.6|12078.6|0
1627264800000|2021-07-26 02:00:00|12098.5|12092.5|12085|12079|12102.8|12096.8|12082.7|12076.7|0
1627268400000|2021-07-26 03:00:00|12085.3|12079.3|12083.1|12077.1|12088.6|12082.6|12078.7|12072.7|0
1627272000000|2021-07-26 04:00:00|12083.2|12077.2|12085.9|12079.9|12087.5|12081.5|12083.2|12077.2|0
1627275600000|2021-07-26 05:00:00|12085.8|12079.8|12090.2|12084.2|12090.4|12084.4|12073.9|12067.9|0
1627279200000|2021-07-26 06:00:00|12107.8|12105.8|12103.8|12101.8|12116.8|12114.8|12087.8|12085.8|1003
1627282800000|2021-07-26 07:00:00|12104.8|12102.8|12049.8|12047.8|12117.8|12115.8|12036.3|12034.3|5606
1627286400000|2021-07-26 08:00:00|12049.3|12047.3|12050.3|12048.3|12072.3|12070.3|12035.3|12033.3|2087
1627290000000|2021-07-26 09:00:00|12049.8|12047.8|12035.3|12033.3|12057.3|12055.3|12027.3|12025.3|2467
1627293600000|2021-07-26 10:00:00|12034.8|12032.8|12046.3|12044.3|12051.3|12049.3|12030.8|12028.8|1729
1627297200000|2021-07-26 11:00:00|12046.8|12044.8|12043.4|12041.4|12051.3|12049.3|12037.9|12035.9|1282
1627300800000|2021-07-26 12:00:00|12043.9|12041.9|12056.9|12054.9|12058.9|12056.9|12040.9|12038.9|1672
1627304400000|2021-07-26 13:00:00|12056.4|12054.4|12064.9|12062.9|12071.4|12069.4|12052.4|12050.4|3145
1627308000000|2021-07-26 14:00:00|12065.4|12063.4|12045.7|12043.7|12065.4|12063.4|12036.7|12034.7|2680
1627311600000|2021-07-26 15:00:00|12045.2|12043.2|12052.2|12050.2|12059.7|12057.7|12041.7|12039.7|4290
1627315200000|2021-07-26 16:00:00|12052.7|12050.7|12038.7|12036.7|12053.2|12051.2|12035.2|12033.2|340
1627318800000|2021-07-26 17:00:00|12039.2|12037.2|12042.7|12040.7|12046.2|12044.2|12035.2|12033.2|121
1627322400000|2021-07-26 18:00:00|12042.2|12040.2|12049.7|12047.7|12050.2|12048.2|12042.2|12040.2|95
1627326000000|2021-07-26 19:00:00|12049.2|12047.2|12058.7|12052.7|12058.9|12054.7|12046.2|12044.2|318
1627329600000|2021-07-26 20:00:00|12059.1|12053.1|12060.1|12054.1|12063|12057|12058|12052|0
1627333200000|2021-07-26 21:00:00|12059.9|12053.9|12061.3|12055.3|12061.7|12055.7|12059.1|12053.1|0
1627336800000|2021-07-26 22:00:00|12061.5|12055.5|12055.3|12049.3|12061.8|12055.8|12054.5|12048.5|0
1627340400000|2021-07-26 23:00:00|12055.4|12049.4|12051.5|12045.5|12057.4|12051.4|12050.9|12044.9|0
1627344000000|2021-07-27 00:00:00|12050.9|12044.9|12047.5|12041.5|12058.3|12052.3|12042.1|12036.1|0
1627347600000|2021-07-27 01:00:00|12047.1|12041.1|12049.4|12043.4|12055.4|12049.4|12043|12037|0
1627351200000|2021-07-27 02:00:00|12049.8|12043.8|12048.6|12042.6|12053.7|12047.7|12037.4|12031.4|0
1627354800000|2021-07-27 03:00:00|12048.7|12042.7|12046.3|12040.3|12049.8|12043.8|12039.9|12033.9|0
1627358400000|2021-07-27 04:00:00|12046.4|12040.4|12048.4|12042.4|12049|12043|12043.6|12037.6|0
1627362000000|2021-07-27 05:00:00|12047.8|12041.8|12041.1|12035.1|12047.8|12041.8|12028.4|12022.4|0
1627365600000|2021-07-27 06:00:00|12039.2|12037.2|12020.7|12018.7|12051.2|12049.2|12018.2|12016.2|531
1627369200000|2021-07-27 07:00:00|12021.2|12019.2|11981.5|11979.5|12021.2|12019.2|11939.7|11937.7|6864
1627372800000|2021-07-27 08:00:00|11982|11980|12000|11998|12012|12010|11977|11975|3062
1627376400000|2021-07-27 09:00:00|12000.5|11998.5|12033|12031|12037|12035|11990|11988|1923
1627380000000|2021-07-27 10:00:00|12033.5|12031.5|12035|12033|12043.5|12041.5|12027|12025|1128
1627383600000|2021-07-27 11:00:00|12035.5|12033.5|12026.1|12024.1|12045|12043|12020.1|12018.1|879
1627387200000|2021-07-27 12:00:00|12026.6|12024.6|12029.1|12027.1|12031.1|12029.1|12012.1|12010.1|1759
1627390800000|2021-07-27 13:00:00|12029.6|12027.6|12010.6|12008.6|12038.1|12036.1|11996.1|11994.1|3578
1627394400000|2021-07-27 14:00:00|12010.1|12008.1|12023.1|12021.1|12037.1|12035.1|12007.1|12005.1|4327
1627398000000|2021-07-27 15:00:00|12022.1|12020.1|12018.1|12016.1|12034.1|12032.1|12005.1|12003.1|4550
1627401600000|2021-07-27 16:00:00|12017.6|12015.6|12007.1|12005.1|12019.1|12017.1|12004.1|12002.1|585
1627405200000|2021-07-27 17:00:00|12006.6|12004.6|12003.6|12001.6|12015.1|12013.1|11997.1|11995.1|334
1627408800000|2021-07-27 18:00:00|12003.1|12001.1|12028.6|12026.6|12030.1|12028.1|12003.1|12001.1|196
1627412400000|2021-07-27 19:00:00|12029.1|12027.1|12055.2|12049.2|12056.1|12051.6|12018.6|12016.6|380
1627416000000|2021-07-27 20:00:00|12054.8|12048.8|12034|12028|12056.4|12050.4|12032.9|12026.9|0
1627419600000|2021-07-27 21:00:00|12034.2|12028.2|12028.5|12022.5|12034.8|12028.8|12026.8|12020.8|0
1627423200000|2021-07-27 22:00:00|12027.4|12021.4|12046.1|12040.1|12047|12041|12027.4|12021.4|0
1627426800000|2021-07-27 23:00:00|12046.2|12040.2|12051.8|12045.8|12052.8|12046.8|12043|12037|0
1627430400000|2021-07-28 00:00:00|12051.9|12045.9|12074.1|12068.1|12074.3|12068.3|12050.4|12044.4|0
1627434000000|2021-07-28 01:00:00|12074|12068|12045.7|12039.7|12081.5|12075.5|12044.6|12038.6|0
1627437600000|2021-07-28 02:00:00|12045.6|12039.6|12054.8|12048.8|12061.6|12055.6|12024.6|12018.6|0
1627441200000|2021-07-28 03:00:00|12054.9|12048.9|12039.1|12033.1|12057|12051|12038|12032|0
1627444800000|2021-07-28 04:00:00|12039|12033|12028.1|12022.1|12039.4|12033.4|12025|12019|0
1627448400000|2021-07-28 05:00:00|12028.2|12022.2|12052.7|12046.7|12055.9|12049.9|12015.5|12009.5|0
1627452000000|2021-07-28 06:00:00|12073.6|12071.6|12049.1|12047.1|12080.6|12078.6|12049.1|12047.1|1061
1627455600000|2021-07-28 07:00:00|12048.6|12046.6|12064.7|12062.7|12071.1|12069.1|12041.1|12039.1|3837
1627459200000|2021-07-28 08:00:00|12064.2|12062.2|12065.7|12063.7|12073.2|12071.2|12055.2|12053.2|1887
1627462800000|2021-07-28 09:00:00|12065.2|12063.2|12068.7|12066.7|12082.2|12080.2|12061.2|12059.2|1670
1627466400000|2021-07-28 10:00:00|12069.2|12067.2|12045.7|12043.7|12069.2|12067.2|12037.7|12035.7|1593
1627470000000|2021-07-28 11:00:00|12046.2|12044.2|12046.6|12044.6|12070.2|12068.2|12044.1|12042.1|1147
1627473600000|2021-07-28 12:00:00|12046.1|12044.1|12040.1|12038.1|12050.1|12048.1|12033.1|12031.1|1724
1627477200000|2021-07-28 13:00:00|12040.6|12038.6|12064.1|12062.1|12066.6|12064.6|12038.1|12036.1|2569
1627480800000|2021-07-28 14:00:00|12065.1|12063.1|12061.8|12059.8|12072.8|12070.8|12052.8|12050.8|2689
1627484400000|2021-07-28 15:00:00|12061.3|12059.3|12077.3|12075.3|12080.3|12078.3|12054.8|12052.8|4466
1627488000000|2021-07-28 16:00:00|12077.8|12075.8|12068.8|12066.8|12079.8|12077.8|12065.3|12063.3|223
1627491600000|2021-07-28 17:00:00|12068.3|12066.3|12052.8|12050.8|12069.8|12067.8|12050.8|12048.8|240
1627495200000|2021-07-28 18:00:00|12050.3|12048.3|12067.3|12065.3|12075.8|12073.8|12050.3|12048.3|467
1627498800000|2021-07-28 19:00:00|12067.8|12065.8|12056.1|12050.1|12068.8|12066.8|12051.3|12049.2|346
1627502400000|2021-07-28 20:00:00|12056|12050|12054.2|12048.2|12057|12051|12049.7|12043.7|0
1627506000000|2021-07-28 21:00:00|12054|12048|12055|12049|12055|12049|12053.6|12047.6|0
1627509600000|2021-07-28 22:00:00|12055.6|12049.6|12057.5|12051.5|12059.4|12053.4|12053.5|12047.5|0
1627513200000|2021-07-28 23:00:00|12057.7|12051.7|12058.9|12052.9|12058.9|12052.9|12051.5|12045.5|0
1627516800000|2021-07-29 00:00:00|12058.8|12052.8|12057.9|12051.9|12059.4|12053.4|12047.2|12041.2|0
1627520400000|2021-07-29 01:00:00|12058|12052|12034.2|12028.2|12058.5|12052.5|12034.1|12028.1|0
1627524000000|2021-07-29 02:00:00|12034.3|12028.3|12051.5|12045.5|12053.8|12047.8|12034|12028|0
1627527600000|2021-07-29 03:00:00|12051.6|12045.6|12046.4|12040.4|12055|12049|12044.2|12038.2|0
1627531200000|2021-07-29 04:00:00|12046.9|12040.9|12051.1|12045.1|12055.5|12049.5|12046.3|12040.3|0
1627534800000|2021-07-29 05:00:00|12051.5|12045.5|12060.2|12054.2|12063.3|12057.3|12049.3|12043.3|0
1627538400000|2021-07-29 06:00:00|12068.3|12066.3|12045.8|12043.8|12068.3|12066.3|12024.3|12022.3|969
1627542000000|2021-07-29 07:00:00|12048.3|12046.3|12060.8|12058.8|12071.3|12069.3|12037.8|12035.8|6321
1627545600000|2021-07-29 08:00:00|12061.3|12059.3|12093.9|12091.9|12093.9|12091.9|12056.8|12054.8|2022
1627549200000|2021-07-29 09:00:00|12094.4|12092.4|12080.9|12078.9|12095.4|12093.4|12079.9|12077.9|1444
1627552800000|2021-07-29 10:00:00|12081.9|12079.9|12088.9|12086.9|12088.9|12086.9|12064.4|12062.4|1676
1627556400000|2021-07-29 11:00:00|12086.9|12084.9|12091.2|12089.2|12092.7|12090.7|12076.9|12074.9|1223
1627560000000|2021-07-29 12:00:00|12091.7|12089.7|12110.7|12108.7|12115.2|12113.2|12090.7|12088.7|2673
1627563600000|2021-07-29 13:00:00|12111.7|12109.7|12091.2|12089.2|12116.7|12114.7|12089.2|12087.2|2605
1627567200000|2021-07-29 14:00:00|12091.7|12089.7|12075|12073|12091.7|12089.7|12073|12071|3232
1627570800000|2021-07-29 15:00:00|12074.5|12072.5|12083|12081|12090|12088|12066|12064|4796
1627574400000|2021-07-29 16:00:00|12083.5|12081.5|12090.5|12088.5|12095|12093|12082|12080|276
1627578000000|2021-07-29 17:00:00|12090|12088|12090|12088|12094|12092|12088|12086|100
1627581600000|2021-07-29 18:00:00|12091|12089|12083.5|12081.5|12091.5|12089.5|12081|12079|104
1627585200000|2021-07-29 19:00:00|12083|12081|12077.5|12071.5|12083.5|12081.5|12075|12071.1|392
1627588800000|2021-07-29 20:00:00|12077.2|12071.2|12048.9|12042.9|12078|12072|12044.6|12038.6|0
1627592400000|2021-07-29 21:00:00|12048.7|12042.7|12043.2|12037.2|12051.6|12045.6|12043.2|12037.2|0
1627596000000|2021-07-29 22:00:00|12042.3|12036.3|12046.8|12040.8|12054.5|12048.5|12042.3|12036.3|0
1627599600000|2021-07-29 23:00:00|12047|12041|12029.5|12023.5|12048.1|12042.1|12027.9|12021.9|0
1627603200000|2021-07-30 00:00:00|12029.4|12023.4|12031.6|12025.6|12055.2|12049.2|12019.4|12013.4|0
1627606800000|2021-07-30 01:00:00|12031.5|12025.5|12023.8|12017.8|12038.1|12032.1|12016.6|12010.6|0
1627610400000|2021-07-30 02:00:00|12023.7|12017.7|12035.1|12029.1|12044|12038|12021.7|12015.7|0
1627614000000|2021-07-30 03:00:00|12035.2|12029.2|12023.4|12017.4|12041.6|12035.6|12022.2|12016.2|0
1627617600000|2021-07-30 04:00:00|12023.5|12017.5|12022.8|12016.8|12025.7|12019.7|12015.4|12009.4|0
1627621200000|2021-07-30 05:00:00|12022.4|12016.4|12040.2|12034.2|12044.6|12038.6|12006.2|12000.2|0
1627624800000|2021-07-30 06:00:00|12046|12044|12026|12024|12049.5|12047.5|12020|12018|815
1627628400000|2021-07-30 07:00:00|12027|12025|12040.8|12038.8|12045.5|12043.5|11998|11996|5787
1627632000000|2021-07-30 08:00:00|12041.3|12039.3|12071.3|12069.3|12082.8|12080.8|12036.3|12034.3|2093
1627635600000|2021-07-30 09:00:00|12070.8|12068.8|12068.8|12066.8|12080.8|12078.8|12062.8|12060.8|2021
1627639200000|2021-07-30 10:00:00|12068.3|12066.3|12094.3|12092.3|12094.8|12092.8|12061.8|12059.8|1721
1627642800000|2021-07-30 11:00:00|12094.8|12092.8|12099|12097|12102.5|12100.5|12087.3|12085.3|1418
1627646400000|2021-07-30 12:00:00|12098.5|12096.5|12127.5|12125.5|12131.5|12129.5|12084|12082|3159
1627650000000|2021-07-30 13:00:00|12128|12126|12140.5|12138.5|12148.5|12146.5|12121.5|12119.5|4554
1627653600000|2021-07-30 14:00:00|12140|12138|12112.5|12110.5|12143.5|12141.5|12112.5|12110.5|4738
1627657200000|2021-07-30 15:00:00|12111.5|12109.5|12114.5|12112.5|12121.5|12119.5|12102.5|12100.5|10313
1627660800000|2021-07-30 16:00:00|12115|12113|12116.5|12114.5|12116.5|12114.5|12109.5|12107.5|541
1627664400000|2021-07-30 17:00:00|12117|12115|12120.5|12118.5|12126|12124|12112|12110|166
1627668000000|2021-07-30 18:00:00|12121|12119|12112.5|12110.5|12121|12119|12106.5|12104.5|119
1627671600000|2021-07-30 19:00:00|12113|12111|12117|12111|12125.5|12123.5|12105|12103|376
1627675200000|2021-07-30 20:00:00|12117.2|12111.2|12127|12121|12127.4|12121.4|12115|12109|0
1627855200000|2021-08-01 22:00:00|12134.3|12128.3|12149|12143|12153.5|12147.5|12134.3|12128.3|0
1627858800000|2021-08-01 23:00:00|12149.1|12143.1|12149.5|12143.5|12152.5|12146.5|12143.4|12137.4|0
1627862400000|2021-08-02 00:00:00|12149.4|12143.4|12160.9|12154.9|12166.2|12160.2|12143.9|12137.9|0
1627866000000|2021-08-02 01:00:00|12161.2|12155.2|12156.3|12150.3|12167.4|12161.4|12153.1|12147.1|0
1627869600000|2021-08-02 02:00:00|12156.5|12150.5|12168.8|12162.8|12171.7|12165.7|12145.2|12139.2|0
1627873200000|2021-08-02 03:00:00|12169|12163|12164.5|12158.5|12171|12165|12161.3|12155.3|0
1627876800000|2021-08-02 04:00:00|12164.1|12158.1|12167.9|12161.9|12171.1|12165.1|12162.3|12156.3|0
1627880400000|2021-08-02 05:00:00|12167.8|12161.8|12159.2|12153.2|12170.2|12164.2|12159.2|12153.2|0
1627884000000|2021-08-02 06:00:00|12124.5|12122.5|12161|12159|12172.5|12170.5|12124|12122|892
1627887600000|2021-08-02 07:00:00|12162.5|12160.5|12164.5|12162.5|12199.5|12197.5|12154.5|12152.5|5158
1627891200000|2021-08-02 08:00:00|12165|12163|12171|12169|12190.5|12188.5|12160|12158|1699
1627894800000|2021-08-02 09:00:00|12171.5|12169.5|12154.5|12152.5|12172.5|12170.5|12150.5|12148.5|1594
1627898400000|2021-08-02 10:00:00|12154|12152|12131.2|12129.2|12158.5|12156.5|12129.7|12127.7|1569
1627902000000|2021-08-02 11:00:00|12130.2|12128.2|12139.9|12137.9|12148.2|12146.2|12123.2|12121.2|1719
1627905600000|2021-08-02 12:00:00|12139.4|12137.4|12145.4|12143.4|12146.4|12144.4|12129.9|12127.9|1105
1627909200000|2021-08-02 13:00:00|12144.9|12142.9|12134.9|12132.9|12162.4|12160.4|12124.4|12122.4|2724
1627912800000|2021-08-02 14:00:00|12132.4|12130.4|12160|12158|12162|12160|12123.9|12121.9|2894
1627916400000|2021-08-02 15:00:00|12160.5|12158.5|12156.5|12154.5|12174.5|12172.5|12153|12151|4808
1627920000000|2021-08-02 16:00:00|12156|12154|12152.5|12150.5|12159|12157|12147|12145|420
1627923600000|2021-08-02 17:00:00|12153|12151|12160.5|12158.5|12162.5|12160.5|12151|12149|113
1627927200000|2021-08-02 18:00:00|12160|12158|12159.5|12157.5|12165|12163|12158|12156|117
1627930800000|2021-08-02 19:00:00|12159|12157|12149.7|12143.7|12160|12158|12136|12134|338
1627934400000|2021-08-02 20:00:00|12149.8|12143.8|12155.2|12149.2|12155.9|12149.9|12147.9|12141.9|2
1627938000000|2021-08-02 21:00:00|12155|12149|12154.7|12148.7|12155.6|12149.6|12153.9|12147.9|0
1627941600000|2021-08-02 22:00:00|12154.9|12148.9|12161|12155|12163.5|12157.5|12153.2|12147.2|0
1627945200000|2021-08-02 23:00:00|12161.4|12155.4|12160.3|12154.3|12161.9|12155.9|12154.6|12148.6|0
1627948800000|2021-08-03 00:00:00|12160.5|12154.5|12181.1|12175.1|12189.3|12183.3|12160|12154|0
1627952400000|2021-08-03 01:00:00|12181.5|12175.5|12163.1|12157.1|12182.7|12176.7|12154.9|12148.9|0
1627956000000|2021-08-03 02:00:00|12163.3|12157.3|12156.3|12150.3|12163.7|12157.7|12151.7|12145.7|0
1627959600000|2021-08-03 03:00:00|12156.2|12150.2|12159.7|12153.7|12168.6|12162.6|12154.1|12148.1|0
1627963200000|2021-08-03 04:00:00|12159.3|12153.3|12162.5|12156.5|12164.1|12158.1|12153.5|12147.5|0
1627966800000|2021-08-03 05:00:00|12162.3|12156.3|12168.4|12162.4|12174.9|12168.9|12162|12156|0
1627970400000|2021-08-03 06:00:00|12179.5|12177.5|12185|12183|12193.5|12191.5|12171|12169|589
1627974000000|2021-08-03 07:00:00|12184.5|12182.5|12211.9|12209.9|12218.4|12216.4|12162|12160|4895
1627977600000|2021-08-03 08:00:00|12211.4|12209.4|12195.4|12193.4|12215.4|12213.4|12188.9|12186.9|2382
1627981200000|2021-08-03 09:00:00|12194.9|12192.9|12203.4|12201.4|12207.9|12205.9|12191.4|12189.4|1651
1627984800000|2021-08-03 10:00:00|12203.9|12201.9|12200.4|12198.4|12207.4|12205.4|12190.4|12188.4|1402
1627988400000|2021-08-03 11:00:00|12199.9|12197.9|12192.3|12190.3|12200.4|12198.4|12184.9|12182.9|1271
1627992000000|2021-08-03 12:00:00|12192.8|12190.8|12166.8|12164.8|12195.3|12193.3|12166.3|12164.3|1519
1627995600000|2021-08-03 13:00:00|12166.3|12164.3|12143.3|12141.3|12178.8|12176.8|12139.3|12137.3|3932
1627999200000|2021-08-03 14:00:00|12142.8|12140.8|12166.4|12164.4|12168.4|12166.4|12139.3|12137.3|3662
1628002800000|2021-08-03 15:00:00|12165.4|12163.4|12184.9|12182.9|12186.4|12184.4|12157.4|12155.4|3042
1628006400000|2021-08-03 16:00:00|12185.4|12183.4|12175.9|12173.9|12186.4|12184.4|12168.9|12166.9|285
1628010000000|2021-08-03 17:00:00|12176.4|12174.4|12186.4|12184.4|12188.9|12186.9|12176.4|12174.4|220
1628013600000|2021-08-03 18:00:00|12186.9|12184.9|12186.9|12184.9|12191.4|12189.4|12181.4|12179.4|103
1628017200000|2021-08-03 19:00:00|12187.4|12185.4|12198.9|12192.9|12198.9|12194.9|12182.4|12180.4|322
1628020800000|2021-08-03 20:00:00|12198.7|12192.7|12184.5|12178.5|12198.9|12192.9|12184|12178|0
1628024400000|2021-08-03 21:00:00|12185|12179|12185|12179|12185.2|12179.2|12183.7|12177.7|0
1628028000000|2021-08-03 22:00:00|12185.4|12179.4|12196.3|12190.3|12196.7|12190.7|12185.1|12179.1|0
1628031600000|2021-08-03 23:00:00|12197.1|12191.1|12198.3|12192.3|12200.9|12194.9|12195.7|12189.7|0
1628035200000|2021-08-04 00:00:00|12197.9|12191.9|12200.1|12194.1|12202.2|12196.2|12192.6|12186.6|0
1628038800000|2021-08-04 01:00:00|12200.3|12194.3|12208.6|12202.6|12209.7|12203.7|12193.4|12187.4|0
1628042400000|2021-08-04 02:00:00|12208.5|12202.5|12207.4|12201.4|12213.4|12207.4|12206.1|12200.1|0
1628046000000|2021-08-04 03:00:00|12207.6|12201.6|12205.9|12199.9|12213.5|12207.5|12204.8|12198.8|0
1628049600000|2021-08-04 04:00:00|12206|12200|12212|12206|12213.1|12207.1|12204.6|12198.6|0
1628053200000|2021-08-04 05:00:00|12211.9|12205.9|12212|12206|12218.1|12212.1|12207.6|12201.6|0
1628056800000|2021-08-04 06:00:00|12186.9|12184.9|12197.9|12195.9|12211.9|12209.9|12186.9|12184.9|401
1628060400000|2021-08-04 07:00:00|12201.4|12199.4|12184.8|12182.8|12211.9|12209.9|12183.8|12181.8|3728
1628064000000|2021-08-04 08:00:00|12183.8|12181.8|12186.3|12184.3|12198.8|12196.8|12177.8|12175.8|1656
1628067600000|2021-08-04 09:00:00|12185.8|12183.8|12195.3|12193.3|12198.8|12196.8|12183.3|12181.3|921
1628071200000|2021-08-04 10:00:00|12195.8|12193.8|12205.8|12203.8|12211.8|12209.8|12194.8|12192.8|1263
1628074800000|2021-08-04 11:00:00|12204.8|12202.8|12197.6|12195.6|12206.3|12204.3|12187.6|12185.6|1363
1628078400000|2021-08-04 12:00:00|12197.1|12195.1|12177.1|12175.1|12198.6|12196.6|12172.6|12170.6|1559
1628082000000|2021-08-04 13:00:00|12176.6|12174.6|12195.1|12193.1|12199.1|12197.1|12170.6|12168.6|2458
1628085600000|2021-08-04 14:00:00|12195.6|12193.6|12195.8|12193.8|12217.3|12215.3|12187.8|12185.8|3718
1628089200000|2021-08-04 15:00:00|12196.3|12194.3|12178.3|12176.3|12201.8|12199.8|12171.8|12169.8|4465
1628092800000|2021-08-04 16:00:00|12177.8|12175.8|12184.8|12182.8|12186.3|12184.3|12177.3|12175.3|338
1628096400000|2021-08-04 17:00:00|12184.3|12182.3|12185.8|12183.8|12191.3|12189.3|12183.8|12181.8|102
1628100000000|2021-08-04 18:00:00|12186.3|12184.3|12179.3|12177.3|12190.3|12188.3|12178.3|12176.3|131
1628103600000|2021-08-04 19:00:00|12178.8|12176.8|12171.8|12165.8|12181.8|12179.8|12164.3|12162.3|393
1628107200000|2021-08-04 20:00:00|12171.7|12165.7|12176.8|12170.8|12177.8|12171.8|12171.2|12165.2|0
1628110800000|2021-08-04 21:00:00|12176.7|12170.7|12175.9|12169.9|12176.8|12170.8|12174.3|12168.3|0
1628114400000|2021-08-04 22:00:00|12175.8|12169.8|12180.8|12174.8|12182.2|12176.2|12174.3|12168.3|0
1628118000000|2021-08-04 23:00:00|12180.7|12174.7|12179.2|12173.2|12180.7|12174.7|12176.7|12170.7|0
1628121600000|2021-08-05 00:00:00|12179.1|12173.1|12192.2|12186.2|12198.6|12192.6|12178.3|12172.3|0
1628125200000|2021-08-05 01:00:00|12192.1|12186.1|12188.9|12182.9|12193.5|12187.5|12185.5|12179.5|0
1628128800000|2021-08-05 02:00:00|12189|12183|12188.1|12182.1|12195.8|12189.8|12185.8|12179.8|0
1628132400000|2021-08-05 03:00:00|12188.2|12182.2|12187.2|12181.2|12191.4|12185.4|12186.1|12180.1|0
1628136000000|2021-08-05 04:00:00|12187.6|12181.6|12185.2|12179.2|12188.3|12182.3|12185.1|12179.1|0
1628139600000|2021-08-05 05:00:00|12185.1|12179.1|12182.5|12176.5|12189.1|12183.1|12179.3|12173.3|0
1628143200000|2021-08-05 06:00:00|12175.3|12173.3|12171.8|12169.8|12179.3|12177.3|12161.3|12159.3|469
1628146800000|2021-08-05 07:00:00|12172.8|12170.8|12181.2|12179.2|12200.8|12198.8|12166.8|12164.8|3754
1628150400000|2021-08-05 08:00:00|12181.7|12179.7|12199.2|12197.2|12207.2|12205.2|12176.2|12174.2|1584
1628154000000|2021-08-05 09:00:00|12198.7|12196.7|12210.2|12208.2|12211.2|12209.2|12191.2|12189.2|1138
1628157600000|2021-08-05 10:00:00|12209.7|12207.7|12198.7|12196.7|12212.2|12210.2|12198.7|12196.7|930
1628161200000|2021-08-05 11:00:00|12199.7|12197.7|12180.1|12178.1|12203.2|12201.2|12174.2|12172.2|1283
1628164800000|2021-08-05 12:00:00|12179.6|12177.6|12174.1|12172.1|12188.6|12186.6|12174.1|12172.1|1060
1628168400000|2021-08-05 13:00:00|12173.6|12171.6|12198.6|12196.6|12204.6|12202.6|12166.6|12164.6|2853
1628172000000|2021-08-05 14:00:00|12198.1|12196.1|12198.7|12196.7|12204.7|12202.7|12189.2|12187.2|2383
1628175600000|2021-08-05 15:00:00|12199.2|12197.2|12205.7|12203.7|12208.7|12206.7|12189.7|12187.7|3618
1628179200000|2021-08-05 16:00:00|12206.2|12204.2|12202.2|12200.2|12206.7|12204.7|12198.7|12196.7|142
1628182800000|2021-08-05 17:00:00|12202.7|12200.7|12205.2|12203.2|12205.7|12203.7|12197.2|12195.2|111
1628186400000|2021-08-05 18:00:00|12205.7|12203.7|12195.7|12193.7|12207.2|12205.2|12195.2|12193.2|91
1628190000000|2021-08-05 19:00:00|12195.2|12193.2|12208.3|12202.3|12208.3|12203.7|12193.7|12191.7|169
1628193600000|2021-08-05 20:00:00|12208.4|12202.4|12206.6|12200.6|12208.4|12202.4|12202.1|12196.1|0
1628197200000|2021-08-05 21:00:00|12206.5|12200.5|12205.8|12199.8|12207.3|12201.3|12205.4|12199.4|0
1628200800000|2021-08-05 22:00:00|12206|12200|12201.2|12195.2|12206|12200|12200.3|12194.3|0
1628204400000|2021-08-05 23:00:00|12201|12195|12198.2|12192.2|12202.1|12196.1|12197.7|12191.7|0
1628208000000|2021-08-06 00:00:00|12198.1|12192.1|12196.5|12190.5|12203.5|12197.5|12196.1|12190.1|0
1628211600000|2021-08-06 01:00:00|12196.7|12190.7|12197.6|12191.6|12198.7|12192.7|12187.2|12181.2|0
1628215200000|2021-08-06 02:00:00|12197.5|12191.5|12197.6|12191.6|12197.6|12191.6|12191.4|12185.4|0
1628218800000|2021-08-06 03:00:00|12198|12192|12200.1|12194.1|12205.1|12199.1|12196.8|12190.8|0
1628222400000|2021-08-06 04:00:00|12199|12193|12196.9|12190.9|12200|12194|12194.7|12188.7|0
1628226000000|2021-08-06 05:00:00|12197.3|12191.3|12205.2|12199.2|12206.3|12200.3|12196.8|12190.8|0
1628229600000|2021-08-06 06:00:00|12211.7|12209.7|12203.7|12201.7|12216.2|12214.2|12195.2|12193.2|548
1628233200000|2021-08-06 07:00:00|12205.2|12203.2|12209|12207|12214.2|12212.2|12191.5|12189.5|2433
1628236800000|2021-08-06 08:00:00|12208.5|12206.5|12215.5|12213.5|12218.5|12216.5|12196.5|12194.5|1347
1628240400000|2021-08-06 09:00:00|12216|12214|12207|12205|12218.5|12216.5|12204.5|12202.5|1074
1628244000000|2021-08-06 10:00:00|12206.5|12204.5|12196.5|12194.5|12207|12205|12191.5|12189.5|1121
1628247600000|2021-08-06 11:00:00|12196|12194|12185.2|12183.2|12198.5|12196.5|12184.7|12182.7|875
1628251200000|2021-08-06 12:00:00|12185.7|12183.7|12183.7|12181.7|12209.2|12207.2|12180.7|12178.7|2074
1628254800000|2021-08-06 13:00:00|12184.2|12182.2|12159.7|12157.7|12191.7|12189.7|12159.7|12157.7|3835
1628258400000|2021-08-06 14:00:00|12160.2|12158.2|12176.3|12174.3|12180.8|12178.8|12151.7|12149.7|2655
1628262000000|2021-08-06 15:00:00|12175.8|12173.8|12178.8|12176.8|12181.3|12179.3|12168.8|12166.8|2787
1628265600000|2021-08-06 16:00:00|12178.3|12176.3|12196.8|12194.8|12197.8|12195.8|12178.3|12176.3|310
1628269200000|2021-08-06 17:00:00|12196.3|12194.3|12195.3|12193.3|12196.3|12194.3|12187.8|12185.8|137
1628272800000|2021-08-06 18:00:00|12195.8|12193.8|12190.8|12188.8|12198.8|12196.8|12190.3|12188.3|107
1628276400000|2021-08-06 19:00:00|12191.3|12189.3|12206.9|12200.9|12206.9|12203.8|12188.3|12186.3|299
1628280000000|2021-08-06 20:00:00|12206.8|12200.8|12206.9|12200.9|12207.8|12201.8|12203.4|12197.4|0
1628460000000|2021-08-08 22:00:00|12203|12197|12193.1|12187.1|12203|12197|12191.2|12185.2|0
1628463600000|2021-08-08 23:00:00|12193.2|12187.2|12179.3|12173.3|12193.6|12187.6|12172.9|12166.9|0
1628467200000|2021-08-09 00:00:00|12179.1|12173.1|12178.6|12172.6|12180.1|12174.1|12169.9|12163.9|0
1628470800000|2021-08-09 01:00:00|12178.8|12172.8|12179.3|12173.3|12184.2|12178.2|12175.3|12169.3|0
1628474400000|2021-08-09 02:00:00|12179.5|12173.5|12189.2|12183.2|12189.7|12183.7|12178.3|12172.3|0
1628478000000|2021-08-09 03:00:00|12189|12183|12188.7|12182.7|12192.2|12186.2|12185.5|12179.5|0
1628481600000|2021-08-09 04:00:00|12188.8|12182.8|12191.7|12185.7|12192.8|12186.8|12187.4|12181.4|0
1628485200000|2021-08-09 05:00:00|12191.9|12185.9|12185|12179|12192|12186|12184.5|12178.5|0
1628488800000|2021-08-09 06:00:00|12183.8|12181.8|12190.8|12188.8|12191.3|12189.3|12162.8|12160.8|941
1628492400000|2021-08-09 07:00:00|12189.8|12187.8|12232.7|12230.7|12257.3|12255.3|12186.8|12184.8|6970
1628496000000|2021-08-09 08:00:00|12233.2|12231.2|12252.2|12250.2|12252.7|12250.7|12228.7|12226.7|1609
1628499600000|2021-08-09 09:00:00|12252.7|12250.7|12261.7|12259.7|12265.7|12263.7|12231.7|12229.7|1788
1628503200000|2021-08-09 10:00:00|12261.2|12259.2|12268.7|12266.7|12277.2|12275.2|12261.2|12259.2|1796
1628506800000|2021-08-09 11:00:00|12268.2|12266.2|12284.2|12282.2|12286.2|12284.2|12265.7|12263.7|1599
1628510400000|2021-08-09 12:00:00|12283.7|12281.7|12285.2|12283.2|12286.7|12284.7|12273.2|12271.2|2089
1628514000000|2021-08-09 13:00:00|12285.7|12283.7|12294.7|12292.7|12300.7|12298.7|12278.7|12276.7|3139
1628517600000|2021-08-09 14:00:00|12295.7|12293.7|12316.7|12314.7|12322.7|12320.7|12291.7|12289.7|3412
1628521200000|2021-08-09 15:00:00|12316.2|12314.2|12301.7|12299.7|12316.7|12314.7|12293.7|12291.7|4246
1628524800000|2021-08-09 16:00:00|12301.2|12299.2|12307.2|12305.2|12309.7|12307.7|12301.2|12299.2|188
1628528400000|2021-08-09 17:00:00|12306.7|12304.7|12308.2|12306.2|12317.2|12315.2|12306.7|12304.7|115
1628532000000|2021-08-09 18:00:00|12308.7|12306.7|12310.2|12308.2|12316.2|12314.2|12307.2|12305.2|91
1628535600000|2021-08-09 19:00:00|12309.7|12307.7|12309|12303|12309.7|12307.7|12295.7|12293.7|276
1628539200000|2021-08-09 20:00:00|12309.1|12303.1|12310.8|12304.8|12314.6|12308.6|12306.2|12300.2|0
1628542800000|2021-08-09 21:00:00|12310.4|12304.4|12314.1|12308.1|12315.5|12309.5|12310.2|12304.2|0
1628546400000|2021-08-09 22:00:00|12314|12308|12309.3|12303.3|12315.4|12309.4|12307.9|12301.9|0
1628550000000|2021-08-09 23:00:00|12309.4|12303.4|12308.8|12302.8|12309.8|12303.8|12304.4|12298.4|0
1628553600000|2021-08-10 00:00:00|12309|12303|12321.1|12315.1|12322.2|12316.2|12307.8|12301.8|0
1628557200000|2021-08-10 01:00:00|12320.7|12314.7|12293.9|12287.9|12321.5|12315.5|12291.7|12285.7|0
1628560800000|2021-08-10 02:00:00|12293.8|12287.8|12297.6|12291.6|12299.1|12293.1|12288.1|12282.1|0
1628564400000|2021-08-10 03:00:00|12297.8|12291.8|12293.2|12287.2|12298.7|12292.7|12291.6|12285.6|0
1628568000000|2021-08-10 04:00:00|12293.4|12287.4|12299|12293|12299.7|12293.7|12292.1|12286.1|0
1628571600000|2021-08-10 05:00:00|12298.8|12292.8|12301.8|12295.8|12305.3|12299.3|12296.4|12290.4|0
1628575200000|2021-08-10 06:00:00|12303.2|12301.2|12305.2|12303.2|12306.2|12304.2|12288.2|12286.2|370
1628578800000|2021-08-10 07:00:00|12295.7|12293.7|12343.7|12341.7|12347.7|12345.7|12293.2|12291.2|4478
1628582400000|2021-08-10 08:00:00|12344.2|12342.2|12333.7|12331.7|12347.7|12345.7|12326.7|12324.7|1857
1628586000000|2021-08-10 09:00:00|12334.2|12332.2|12341.7|12339.7|12347.7|12345.7|12327.7|12325.7|1532
1628589600000|2021-08-10 10:00:00|12341.2|12339.2|12357.7|12355.7|12360.2|12358.2|12338.7|12336.7|1295
1628593200000|2021-08-10 11:00:00|12357.2|12355.2|12353.7|12351.7|12368.7|12366.7|12353.7|12351.7|1453
1628596800000|2021-08-10 12:00:00|12354.2|12352.2|12362.7|12360.7|12364.7|12362.7|12347.7|12345.7|1196
1628600400000|2021-08-10 13:00:00|12362.2|12360.2|12375.7|12373.7|12383.7|12381.7|12359.7|12357.7|2399
1628604000000|2021-08-10 14:00:00|12376.2|12374.2|12349.9|12347.9|12381.7|12379.7|12340.9|12338.9|3341
1628607600000|2021-08-10 15:00:00|12350.9|12348.9|12368.9|12366.9|12369.9|12367.9|12348.9|12346.9|5624
1628611200000|2021-08-10 16:00:00|12368.4|12366.4|12375.9|12373.9|12376.4|12374.4|12367.4|12365.4|294
1628614800000|2021-08-10 17:00:00|12376.4|12374.4|12376.4|12374.4|12378.9|12376.9|12370.4|12368.4|238
1628618400000|2021-08-10 18:00:00|12375.9|12373.9|12385.4|12383.4|12385.4|12383.4|12371.9|12369.9|162
1628622000000|2021-08-10 19:00:00|12385.9|12383.9|12390.1|12384.1|12390.1|12387.9|12379.4|12377.4|243
1628625600000|2021-08-10 20:00:00|12389.9|12383.9|12388.7|12382.7|12390.1|12384.1|12382.8|12376.8|0
1628629200000|2021-08-10 21:00:00|12388.5|12382.5|12388.2|12382.2|12389.1|12383.1|12387.4|12381.4|0
1628632800000|2021-08-10 22:00:00|12388.1|12382.1|12384.1|12378.1|12389.6|12383.6|12384.1|12378.1|0
1628636400000|2021-08-10 23:00:00|12384.2|12378.2|12384|12378|12385.7|12379.7|12382.1|12376.1|0
1628640000000|2021-08-11 00:00:00|12384.1|12378.1|12384.9|12378.9|12392.9|12386.9|12384|12378|0
1628643600000|2021-08-11 01:00:00|12384.8|12378.8|12390.4|12384.4|12390.8|12384.8|12379.4|12373.4|0
1628647200000|2021-08-11 02:00:00|12390.5|12384.5|12388.5|12382.5|12393.7|12387.7|12386.2|12380.2|0
1628650800000|2021-08-11 03:00:00|12388.7|12382.7|12384.2|12378.2|12389|12383|12382.8|12376.8|0
1628654400000|2021-08-11 04:00:00|12384.3|12378.3|12382.2|12376.2|12384.3|12378.3|12380.5|12374.5|0
1628658000000|2021-08-11 05:00:00|12382.1|12376.1|12383.1|12377.1|12386.1|12380.1|12381.1|12375.1|0
1628661600000|2021-08-11 06:00:00|12381.9|12379.9|12385.4|12383.4|12387.9|12385.9|12374.9|12372.9|344
1628665200000|2021-08-11 07:00:00|12384.4|12382.4|12372.2|12370.2|12395.9|12393.9|12361.2|12359.2|4664
1628668800000|2021-08-11 08:00:00|12371.7|12369.7|12379.2|12377.2|12387.2|12385.2|12366.2|12364.2|1553
1628672400000|2021-08-11 09:00:00|12379.7|12377.7|12392.2|12390.2|12398.2|12396.2|12376.2|12374.2|1587
1628676000000|2021-08-11 10:00:00|12392.7|12390.7|12400.2|12398.2|12402.2|12400.2|12388.2|12386.2|756
1628679600000|2021-08-11 11:00:00|12400.7|12398.7|12383.7|12381.7|12402.2|12400.2|12379.7|12377.7|763
1628683200000|2021-08-11 12:00:00|12383.2|12381.2|12407.7|12405.7|12420.7|12418.7|12381.7|12379.7|2230
1628686800000|2021-08-11 13:00:00|12408.2|12406.2|12410.7|12408.7|12428.7|12426.7|12404.2|12402.2|2718
1628690400000|2021-08-11 14:00:00|12411.7|12409.7|12400.6|12398.6|12418.6|12416.6|12400.1|12398.1|1737
1628694000000|2021-08-11 15:00:00|12401.6|12399.6|12393.6|12391.6|12404.6|12402.6|12387.6|12385.6|4262
1628697600000|2021-08-11 16:00:00|12393.1|12391.1|12395.1|12393.1|12404.1|12402.1|12392.6|12390.6|184
1628701200000|2021-08-11 17:00:00|12395.6|12393.6|12403.6|12401.6|12408.1|12406.1|12395.6|12393.6|123
1628704800000|2021-08-11 18:00:00|12404.1|12402.1|12402.1|12400.1|12405.6|12403.6|12400.1|12398.1|52
1628708400000|2021-08-11 19:00:00|12402.6|12400.6|12404.9|12398.9|12406.6|12404.6|12398.1|12396.1|299
1628712000000|2021-08-11 20:00:00|12404.8|12398.8|12406.1|12400.1|12406.7|12400.7|12403.6|12397.6|0
1628715600000|2021-08-11 21:00:00|12405.9|12399.9|12404.1|12398.1|12406.3|12400.3|12403.9|12397.9|0
1628719200000|2021-08-11 22:00:00|12403.6|12397.6|12402.7|12396.7|12405.8|12399.8|12402.1|12396.1|0
1628722800000|2021-08-11 23:00:00|12402.3|12396.3|12402.1|12396.1|12404.6|12398.6|12401.6|12395.6|0
1628726400000|2021-08-12 00:00:00|12402.2|12396.2|12395.8|12389.8|12406.2|12400.2|12394.7|12388.7|0
1628730000000|2021-08-12 01:00:00|12395.6|12389.6|12393.8|12387.8|12399.6|12393.6|12392.8|12386.8|0
1628733600000|2021-08-12 02:00:00|12393.9|12387.9|12396|12390|12398.1|12392.1|12393.8|12387.8|0
1628737200000|2021-08-12 03:00:00|12395.8|12389.8|12397.4|12391.4|12402.5|12396.5|12395.4|12389.4|0
1628740800000|2021-08-12 04:00:00|12397.5|12391.5|12392.6|12386.6|12398.5|12392.5|12389.8|12383.8|0
1628744400000|2021-08-12 05:00:00|12392.4|12386.4|12384.6|12378.6|12393.2|12387.2|12380.6|12374.6|0
1628748000000|2021-08-12 06:00:00|12392.6|12390.6|12391.1|12389.1|12401.1|12399.1|12379.1|12377.1|290
1628751600000|2021-08-12 07:00:00|12393.1|12391.1|12432.2|12430.2|12435.2|12433.2|12392.1|12390.1|2956
1628755200000|2021-08-12 08:00:00|12432.7|12430.7|12424.2|12422.2|12433.2|12431.2|12418.2|12416.2|1380
1628758800000|2021-08-12 09:00:00|12424.7|12422.7|12429.7|12427.7|12432.2|12430.2|12418.7|12416.7|1354
1628762400000|2021-08-12 10:00:00|12430.2|12428.2|12436.2|12434.2|12444.2|12442.2|12424.2|12422.2|1787
1628766000000|2021-08-12 11:00:00|12435.7|12433.7|12430.5|12428.5|12439.7|12437.7|12425.2|12423.2|1351
1628769600000|2021-08-12 12:00:00|12431|12429|12420|12418|12438|12436|12418|12416|1100
1628773200000|2021-08-12 13:00:00|12420.5|12418.5|12425|12423|12430.5|12428.5|12413.5|12411.5|2341
1628776800000|2021-08-12 14:00:00|12424.5|12422.5|12437.9|12435.9|12443.4|12441.4|12420.5|12418.5|2234
1628780400000|2021-08-12 15:00:00|12438.4|12436.4|12436.9|12434.9|12442.9|12440.9|12430.4|12428.4|3494
1628784000000|2021-08-12 16:00:00|12437.4|12435.4|12445.4|12443.4|12446.4|12444.4|12437.4|12435.4|220
1628787600000|2021-08-12 17:00:00|12443.9|12441.9|12443.9|12441.9|12448.4|12446.4|12441.4|12439.4|87
1628791200000|2021-08-12 18:00:00|12443.4|12441.4|12456.4|12454.4|12456.4|12454.4|12443.4|12441.4|65
1628794800000|2021-08-12 19:00:00|12456.9|12454.9|12455.7|12449.7|12460.9|12458.9|12448.9|12446.9|249
1628798400000|2021-08-12 20:00:00|12455.6|12449.6|12455.8|12449.8|12456.6|12450.6|12450.7|12444.7|0
1628802000000|2021-08-12 21:00:00|12456|12450|12455.7|12449.7|12456.7|12450.7|12454.9|12448.9|0
1628805600000|2021-08-12 22:00:00|12455.4|12449.4|12451.8|12445.8|12456.2|12450.2|12450.6|12444.6|0
1628809200000|2021-08-12 23:00:00|12452.2|12446.2|12449.2|12443.2|12452.7|12446.7|12448.7|12442.7|0
1628812800000|2021-08-13 00:00:00|12449.3|12443.3|12449.9|12443.9|12453.8|12447.8|12444.8|12438.8|0
1628816400000|2021-08-13 01:00:00|12450|12444|12449.8|12443.8|12451.4|12445.4|12442.8|12436.8|0
1628820000000|2021-08-13 02:00:00|12449.9|12443.9|12445.6|12439.6|12456.9|12450.9|12444.9|12438.9|0
1628823600000|2021-08-13 03:00:00|12446|12440|12454.1|12448.1|12455.1|12449.1|12445.6|12439.6|0
1628827200000|2021-08-13 04:00:00|12454|12448|12452.1|12446.1|12455.7|12449.7|12451|12445|0
1628830800000|2021-08-13 05:00:00|12453.1|12447.1|12450.6|12444.6|12453.2|12447.2|12446.8|12440.8|0
1628834400000|2021-08-13 06:00:00|12451.4|12449.4|12470.9|12468.9|12474.4|12472.4|12442.9|12440.9|546
1628838000000|2021-08-13 07:00:00|12467.9|12465.9|12477.3|12475.3|12479.8|12477.8|12437.9|12435.9|4099
1628841600000|2021-08-13 08:00:00|12478.3|12476.3|12474.3|12472.3|12478.8|12476.8|12459.3|12457.3|1592
1628845200000|2021-08-13 09:00:00|12474.8|12472.8|12464.3|12462.3|12480.3|12478.3|12457.3|12455.3|1471
1628848800000|2021-08-13 10:00:00|12464.8|12462.8|12473.3|12471.3|12473.3|12471.3|12458.3|12456.3|690
1628852400000|2021-08-13 11:00:00|12472.8|12470.8|12465.6|12463.6|12473.3|12471.3|12453.8|12451.8|1148
1628856000000|2021-08-13 12:00:00|12466.1|12464.1|12465.1|12463.1|12467.1|12465.1|12453.1|12451.1|957
1628859600000|2021-08-13 13:00:00|12465.6|12463.6|12451.1|12449.1|12465.6|12463.6|12443.6|12441.6|1781
1628863200000|2021-08-13 14:00:00|12451.6|12449.6|12446.8|12444.8|12454.8|12452.8|12443.3|12441.3|1899
1628866800000|2021-08-13 15:00:00|12447.3|12445.3|12459.8|12457.8|12467.3|12465.3|12447.3|12445.3|2887
1628870400000|2021-08-13 16:00:00|12459.3|12457.3|12459.8|12457.8|12459.8|12457.8|12453.3|12451.3|170
1628874000000|2021-08-13 17:00:00|12459.3|12457.3|12459.3|12457.3|12460.8|12458.8|12454.8|12452.8|75
1628877600000|2021-08-13 18:00:00|12459.8|12457.8|12454.8|12452.8|12460.3|12458.3|12451.3|12449.3|52
1628881200000|2021-08-13 19:00:00|12453.8|12451.8|12471.2|12465.2|12472.1|12466.8|12453.3|12451.3|254
1628884800000|2021-08-13 20:00:00|12471.1|12465.1|12466|12460|12472.8|12466.8|12465.4|12459.4|0
1629064800000|2021-08-15 22:00:00|12459.7|12453.7|12462.6|12456.6|12464|12458|12456.9|12450.9|0
1629068400000|2021-08-15 23:00:00|12462.7|12456.7|12461.3|12455.3|12463.5|12457.5|12459.4|12453.4|0
1629072000000|2021-08-16 00:00:00|12461.2|12455.2|12432.1|12426.1|12462|12456|12427.2|12421.2|0
1629075600000|2021-08-16 01:00:00|12432.3|12426.3|12420.5|12414.5|12440.7|12434.7|12419.5|12413.5|0
1629079200000|2021-08-16 02:00:00|12420.4|12414.4|12422|12416|12423.1|12417.1|12409.2|12403.2|0
1629082800000|2021-08-16 03:00:00|12422.1|12416.1|12419.4|12413.4|12423.3|12417.3|12414.8|12408.8|0
1629086400000|2021-08-16 04:00:00|12419.3|12413.3|12430|12424|12438.2|12432.2|12416.2|12410.2|0
1629090000000|2021-08-16 05:00:00|12429.9|12423.9|12432.7|12426.7|12434.8|12428.8|12426.7|12420.7|0
1629093600000|2021-08-16 06:00:00|12437.8|12435.8|12427.8|12425.8|12447.8|12445.8|12418.8|12416.8|648
1629097200000|2021-08-16 07:00:00|12430.8|12428.8|12426.6|12424.6|12447.3|12445.3|12412.8|12410.8|3449
1629100800000|2021-08-16 08:00:00|12426.1|12424.1|12399.1|12397.1|12427.1|12425.1|12396.6|12394.6|1541
1629104400000|2021-08-16 09:00:00|12398.6|12396.6|12402.1|12400.1|12409.6|12407.6|12394.1|12392.1|1341
1629108000000|2021-08-16 10:00:00|12402.6|12400.6|12401.1|12399.1|12408.1|12406.1|12376.1|12374.1|1993
1629111600000|2021-08-16 11:00:00|12400.6|12398.6|12392.7|12390.7|12405.1|12403.1|12388.7|12386.7|638
1629115200000|2021-08-16 12:00:00|12392.2|12390.2|12388.2|12386.2|12392.2|12390.2|12375.7|12373.7|881
1629118800000|2021-08-16 13:00:00|12387.7|12385.7|12388.7|12386.7|12402.7|12400.7|12379.7|12377.7|2087
1629122400000|2021-08-16 14:00:00|12387.7|12385.7|12397.6|12395.6|12400.7|12398.7|12381.6|12379.6|3419
1629126000000|2021-08-16 15:00:00|12397.1|12395.1|12426.6|12424.6|12429.6|12427.6|12395.6|12393.6|4036
1629129600000|2021-08-16 16:00:00|12426.1|12424.1|12433.1|12431.1|12436.6|12434.6|12426.1|12424.1|299
1629133200000|2021-08-16 17:00:00|12433.6|12431.6|12441.6|12439.6|12442.6|12440.6|12430.1|12428.1|87
1629136800000|2021-08-16 18:00:00|12441.1|12439.1|12450.1|12448.1|12452.6|12450.6|12439.6|12437.6|110
1629140400000|2021-08-16 19:00:00|12449.6|12447.6|12463.7|12457.7|12463.7|12459.1|12447.6|12445.6|176
1629144000000|2021-08-16 20:00:00|12463.5|12457.5|12455.2|12449.2|12466.3|12460.3|12451.2|12445.2|1
1629147600000|2021-08-16 21:00:00|12455|12449|12457.2|12451.2|12457.2|12451.2|12455|12449|0
1629151200000|2021-08-16 22:00:00|12456.6|12450.6|12452.3|12446.3|12456.7|12450.7|12451.1|12445.1|0
1629154800000|2021-08-16 23:00:00|12452.5|12446.5|12454.2|12448.2|12456.3|12450.3|12451.4|12445.4|0
1629158400000|2021-08-17 00:00:00|12454.1|12448.1|12437.7|12431.7|12454.6|12448.6|12433.9|12427.9|0
1629162000000|2021-08-17 01:00:00|12438.1|12432.1|12436.5|12430.5|12439.7|12433.7|12430.9|12424.9|0
1629165600000|2021-08-17 02:00:00|12436.6|12430.6|12434.5|12428.5|12437.5|12431.5|12431|12425|0
1629169200000|2021-08-17 03:00:00|12434.3|12428.3|12427|12421|12435.6|12429.6|12425.8|12419.8|0
1629172800000|2021-08-17 04:00:00|12426.8|12420.8|12433.5|12427.5|12434.6|12428.6|12426.4|12420.4|0
1629176400000|2021-08-17 05:00:00|12433.4|12427.4|12431.7|12425.7|12433.5|12427.5|12424.9|12418.9|0
1629180000000|2021-08-17 06:00:00|12425.6|12423.6|12413.1|12411.1|12429.6|12427.6|12402.1|12400.1|725
1629183600000|2021-08-17 07:00:00|12415.1|12413.1|12428.2|12426.2|12429.7|12427.7|12393.1|12391.1|3780
1629187200000|2021-08-17 08:00:00|12427.7|12425.7|12437.2|12435.2|12437.2|12435.2|12413.7|12411.7|2349
1629190800000|2021-08-17 09:00:00|12436.7|12434.7|12439.2|12437.2|12447.2|12445.2|12429.7|12427.7|2905
1629194400000|2021-08-17 10:00:00|12438.7|12436.7|12447.2|12445.2|12453.2|12451.2|12434.2|12432.2|1509
1629198000000|2021-08-17 11:00:00|12446.7|12444.7|12455.1|12453.1|12456.1|12454.1|12436.7|12434.7|1226
1629201600000|2021-08-17 12:00:00|12455.6|12453.6|12452.1|12450.1|12460.1|12458.1|12433.1|12431.1|1671
1629205200000|2021-08-17 13:00:00|12452.6|12450.6|12457.1|12455.1|12460.1|12458.1|12431.1|12429.1|2975
1629208800000|2021-08-17 14:00:00|12456.6|12454.6|12485.7|12483.7|12500.7|12498.7|12454.1|12452.1|3444
1629212400000|2021-08-17 15:00:00|12485.2|12483.2|12472.2|12470.2|12489.7|12487.7|12469.7|12467.7|4815
1629216000000|2021-08-17 16:00:00|12471.7|12469.7|12441.7|12439.7|12475.7|12473.7|12439.2|12437.2|520
1629219600000|2021-08-17 17:00:00|12440.7|12438.7|12455.2|12453.2|12455.7|12453.7|12438.7|12436.7|205
1629223200000|2021-08-17 18:00:00|12454.7|12452.7|12467.2|12465.2|12469.7|12467.7|12453.2|12451.2|209
1629226800000|2021-08-17 19:00:00|12467.7|12465.7|12477|12471|12482.7|12480.7|12466.7|12464.7|479
1629230400000|2021-08-17 20:00:00|12476.5|12470.5|12465.5|12459.5|12479.3|12473.3|12462.6|12456.6|0
1629234000000|2021-08-17 21:00:00|12465.8|12459.8|12464.6|12458.6|12465.8|12459.8|12464.4|12458.4|0
1629237600000|2021-08-17 22:00:00|12464.3|12458.3|12465|12459|12468.2|12462.2|12460.3|12454.3|0
1629241200000|2021-08-17 23:00:00|12465.1|12459.1|12458.6|12452.6|12467.1|12461.1|12458.6|12452.6|0
1629244800000|2021-08-18 00:00:00|12458.7|12452.7|12472.6|12466.6|12478.6|12472.6|12456.8|12450.8|0
1629248400000|2021-08-18 01:00:00|12472.7|12466.7|12480.3|12474.3|12488.4|12482.4|12469.6|12463.6|0
1629252000000|2021-08-18 02:00:00|12480.4|12474.4|12494.7|12488.7|12496.6|12490.6|12476.4|12470.4|0
1629255600000|2021-08-18 03:00:00|12495.1|12489.1|12497.8|12491.8|12502.7|12496.7|12493.7|12487.7|0
1629259200000|2021-08-18 04:00:00|12498.2|12492.2|12498|12492|12502.6|12496.6|12497|12491|0
1629262800000|2021-08-18 05:00:00|12497.9|12491.9|12500.6|12494.6|12502.9|12496.9|12496.9|12490.9|0
1629266400000|2021-08-18 06:00:00|12499.3|12493.3|12481.7|12479.7|12499.3|12493.3|12476.7|12474.7|397
1629270000000|2021-08-18 07:00:00|12482.2|12480.2|12503.3|12501.3|12517.7|12515.7|12469.7|12467.7|4500
1629273600000|2021-08-18 08:00:00|12502.8|12500.8|12521.3|12519.3|12522.3|12520.3|12491.3|12489.3|1919
1629277200000|2021-08-18 09:00:00|12520.8|12518.8|12513.3|12511.3|12522.3|12520.3|12501.3|12499.3|2277
1629280800000|2021-08-18 10:00:00|12513.8|12511.8|12535.3|12533.3|12536.8|12534.8|12506.3|12504.3|1433
1629284400000|2021-08-18 11:00:00|12534.8|12532.8|12543.7|12541.7|12553.7|12551.7|12534.3|12532.3|1293
1629288000000|2021-08-18 12:00:00|12543.2|12541.2|12553.2|12551.2|12557.2|12555.2|12535.7|12533.7|1946
1629291600000|2021-08-18 13:00:00|12553.7|12551.7|12549.7|12547.7|12561.2|12559.2|12545.2|12543.2|3021
1629295200000|2021-08-18 14:00:00|12549.2|12547.2|12555.2|12553.2|12575.2|12573.2|12545.7|12543.7|3902
1629298800000|2021-08-18 15:00:00|12555.7|12553.7|12550.7|12548.7|12559.2|12557.2|12543.2|12541.2|6048
1629302400000|2021-08-18 16:00:00|12551.2|12549.2|12542.2|12540.2|12555.2|12553.2|12540.2|12538.2|283
1629306000000|2021-08-18 17:00:00|12541.7|12539.7|12536.7|12534.7|12543.2|12541.2|12534.2|12532.2|150
1629309600000|2021-08-18 18:00:00|12536.2|12534.2|12521.7|12519.7|12536.7|12534.7|12513.7|12511.7|455
1629313200000|2021-08-18 19:00:00|12521.2|12519.2|12473.4|12467.4|12522.2|12520.2|12470.2|12466.1|557
1629316800000|2021-08-18 20:00:00|12473.3|12467.3|12471.7|12465.7|12477.8|12471.8|12457.9|12451.9|0
1629320400000|2021-08-18 21:00:00|12471.9|12465.9|12473.5|12467.5|12475.6|12469.6|12471.6|12465.6|0
1629324000000|2021-08-18 22:00:00|12473.9|12467.9|12481.8|12475.8|12482.4|12476.4|12472.2|12466.2|0
1629327600000|2021-08-18 23:00:00|12481.7|12475.7|12477.2|12471.2|12482.4|12476.4|12473.7|12467.7|0
1629331200000|2021-08-19 00:00:00|12477.1|12471.1|12483.2|12477.2|12487.8|12481.8|12473.8|12467.8|0
1629334800000|2021-08-19 01:00:00|12483.4|12477.4|12478.7|12472.7|12491|12485|12478.3|12472.3|0
1629338400000|2021-08-19 02:00:00|12478.5|12472.5|12474.4|12468.4|12481.6|12475.6|12467.2|12461.2|0
1629342000000|2021-08-19 03:00:00|12474.5|12468.5|12471.4|12465.4|12481.1|12475.1|12467.8|12461.8|0
1629345600000|2021-08-19 04:00:00|12471.2|12465.2|12468.2|12462.2|12473.6|12467.6|12467.1|12461.1|0
1629349200000|2021-08-19 05:00:00|12468.4|12462.4|12456.7|12450.7|12471.1|12465.1|12455.2|12449.2|0
1629352800000|2021-08-19 06:00:00|12458.7|12456.7|12397.7|12395.7|12468.2|12466.2|12397.7|12395.7|1428
1629356400000|2021-08-19 07:00:00|12398.2|12396.2|12405.6|12403.6|12447.2|12445.2|12388.7|12386.7|8455
1629360000000|2021-08-19 08:00:00|12405.1|12403.1|12342.1|12340.1|12405.6|12403.6|12325.6|12323.6|5021
1629363600000|2021-08-19 09:00:00|12342.6|12340.6|12346.1|12344.1|12358.6|12356.6|12304.6|12302.6|4316
1629367200000|2021-08-19 10:00:00|12345.6|12343.6|12337.1|12335.1|12364.6|12362.6|12331.6|12329.6|2607
1629370800000|2021-08-19 11:00:00|12336.6|12334.6|12314.1|12312.1|12342.6|12340.6|12306.6|12304.6|2071
1629374400000|2021-08-19 12:00:00|12315.6|12313.6|12300.6|12298.6|12325.6|12323.6|12296.1|12294.1|3030
1629378000000|2021-08-19 13:00:00|12301.1|12299.1|12376.1|12374.1|12388.6|12386.6|12299.6|12297.6|6070
1629381600000|2021-08-19 14:00:00|12376.6|12374.6|12393.7|12391.7|12408.2|12406.2|12366.2|12364.2|4627
1629385200000|2021-08-19 15:00:00|12394.7|12392.7|12438.7|12436.7|12445.2|12443.2|12387.2|12385.2|7141
1629388800000|2021-08-19 16:00:00|12439.2|12437.2|12440.7|12438.7|12450.2|12448.2|12431.2|12429.2|633
1629392400000|2021-08-19 17:00:00|12441.2|12439.2|12412.7|12410.7|12442.2|12440.2|12412.2|12410.2|293
1629396000000|2021-08-19 18:00:00|12412.2|12410.2|12424.7|12422.7|12425.2|12423.2|12390.7|12388.7|271
1629399600000|2021-08-19 19:00:00|12424.2|12422.2|12433.7|12427.7|12447.2|12445.2|12424.2|12422.2|302
1629403200000|2021-08-19 20:00:00|12433.8|12427.8|12434.7|12428.7|12443.6|12437.6|12431.6|12425.6|2
1629406800000|2021-08-19 21:00:00|12434.4|12428.4|12433.5|12427.5|12435.1|12429.1|12432.8|12426.8|0
1629410400000|2021-08-19 22:00:00|12433.6|12427.6|12427.7|12421.7|12435.4|12429.4|12427.2|12421.2|0
1629414000000|2021-08-19 23:00:00|12428.1|12422.1|12418.1|12412.1|12430.2|12424.2|12414.8|12408.8|0
1629417600000|2021-08-20 00:00:00|12418|12412|12439.6|12433.6|12445|12439|12416.7|12410.7|0
1629421200000|2021-08-20 01:00:00|12439.7|12433.7|12402.5|12396.5|12441.9|12435.9|12388.9|12382.9|0
1629424800000|2021-08-20 02:00:00|12402.7|12396.7|12404.4|12398.4|12415.8|12409.8|12398.7|12392.7|0
1629428400000|2021-08-20 03:00:00|12404.6|12398.6|12415.1|12409.1|12422.1|12416.1|12400.5|12394.5|0
1629432000000|2021-08-20 04:00:00|12415.5|12409.5|12405.3|12399.3|12417.1|12411.1|12400.6|12394.6|0
1629435600000|2021-08-20 05:00:00|12405.2|12399.2|12404.7|12398.7|12406.4|12400.4|12386|12380|0
1629439200000|2021-08-20 06:00:00|12409.2|12407.2|12409.7|12407.7|12412.2|12410.2|12378.7|12376.7|1302
1629442800000|2021-08-20 07:00:00|12410.7|12408.7|12350.4|12348.4|12424.7|12422.7|12328.4|12326.4|6831
1629446400000|2021-08-20 08:00:00|12350.9|12348.9|12358.9|12356.9|12371.4|12369.4|12329.9|12327.9|1994
1629450000000|2021-08-20 09:00:00|12358.4|12356.4|12352.9|12350.9|12381.4|12379.4|12342.9|12340.9|1905
1629453600000|2021-08-20 10:00:00|12353.4|12351.4|12351.4|12349.4|12364.4|12362.4|12337.9|12335.9|1165
1629457200000|2021-08-20 11:00:00|12351.9|12349.9|12364.1|12362.1|12366.6|12364.6|12330.4|12328.4|1228
1629460800000|2021-08-20 12:00:00|12364.6|12362.6|12373.6|12371.6|12374.1|12372.1|12354.1|12352.1|1200
1629464400000|2021-08-20 13:00:00|12374.1|12372.1|12420.1|12418.1|12422.1|12420.1|12371.1|12369.1|2678
1629468000000|2021-08-20 14:00:00|12419.6|12417.6|12419.6|12417.6|12430.1|12428.1|12412.6|12410.6|2891
1629471600000|2021-08-20 15:00:00|12420.1|12418.1|12431.6|12429.6|12434.1|12432.1|12411.1|12409.1|3342
1629475200000|2021-08-20 16:00:00|12431.1|12429.1|12438.6|12436.6|12442.6|12440.6|12430.6|12428.6|335
1629478800000|2021-08-20 17:00:00|12439.1|12437.1|12438.6|12436.6|12445.6|12443.6|12435.6|12433.6|206
1629482400000|2021-08-20 18:00:00|12438.1|12436.1|12437.1|12435.1|12439.6|12437.6|12428.1|12426.1|163
1629486000000|2021-08-20 19:00:00|12436.6|12434.6|12447.7|12441.7|12455.6|12453.6|12436.1|12434.1|326
1629489600000|2021-08-20 20:00:00|12447.6|12441.6|12446.2|12440.2|12448.5|12442.5|12442.3|12436.3|0
1629493200000|2021-08-20 21:00:00|12445.6|12439.6|12445.6|12439.6|12445.6|12439.6|12445.6|12439.6|0
1629669600000|2021-08-22 22:00:00|12442.7|12436.7|12448.2|12442.2|12451.9|12445.9|12442.5|12436.5|0
1629673200000|2021-08-22 23:00:00|12448|12442|12448.4|12442.4|12452.3|12446.3|12446.1|12440.1|0
1629676800000|2021-08-23 00:00:00|12448.3|12442.3|12461.3|12455.3|12464.2|12458.2|12448|12442|0
1629680400000|2021-08-23 01:00:00|12461.7|12455.7|12467.2|12461.2|12469.3|12463.3|12449|12443|0
1629684000000|2021-08-23 02:00:00|12467.3|12461.3|12475.5|12469.5|12476.5|12470.5|12467.2|12461.2|0
1629687600000|2021-08-23 03:00:00|12475.6|12469.6|12480.3|12474.3|12482.8|12476.8|12473.4|12467.4|0
1629691200000|2021-08-23 04:00:00|12480.5|12474.5|12486|12480|12486.1|12480.1|12478.7|12472.7|0
1629694800000|2021-08-23 05:00:00|12485.6|12479.6|12477.7|12471.7|12493.2|12487.2|12474.5|12468.5|0
1629698400000|2021-08-23 06:00:00|12472.1|12470.1|12476.1|12474.1|12485.1|12483.1|12462.6|12460.6|772
1629702000000|2021-08-23 07:00:00|12476.6|12474.6|12440.1|12438.1|12487.6|12485.6|12424.6|12422.6|4145
1629705600000|2021-08-23 08:00:00|12439.6|12437.6|12459.1|12457.1|12463.6|12461.6|12428.1|12426.1|1553
1629709200000|2021-08-23 09:00:00|12459.6|12457.6|12470.6|12468.6|12478.6|12476.6|12453.6|12451.6|1602
1629712800000|2021-08-23 10:00:00|12471.1|12469.1|12480.1|12478.1|12486.1|12484.1|12471.1|12469.1|1565
1629716400000|2021-08-23 11:00:00|12479.6|12477.6|12472.7|12470.7|12483.1|12481.1|12465.6|12463.6|712
1629720000000|2021-08-23 12:00:00|12472.2|12470.2|12471.2|12469.2|12483.7|12481.7|12467.2|12465.2|904
1629723600000|2021-08-23 13:00:00|12470.7|12468.7|12454.7|12452.7|12473.2|12471.2|12447.7|12445.7|2348
1629727200000|2021-08-23 14:00:00|12455.7|12453.7|12477.9|12475.9|12488.9|12486.9|12452.7|12450.7|2310
1629730800000|2021-08-23 15:00:00|12478.4|12476.4|12476.4|12474.4|12491.9|12489.9|12471.4|12469.4|4285
1629734400000|2021-08-23 16:00:00|12476.9|12474.9|12478.4|12476.4|12482.9|12480.9|12474.4|12472.4|319
1629738000000|2021-08-23 17:00:00|12477.9|12475.9|12464.4|12462.4|12478.9|12476.9|12464.4|12462.4|125
1629741600000|2021-08-23 18:00:00|12464.9|12462.9|12466.9|12464.9|12471.9|12469.9|12464.4|12462.4|94
1629745200000|2021-08-23 19:00:00|12467.4|12465.4|12452.2|12446.2|12468.9|12466.9|12440.9|12438.9|347
1629748800000|2021-08-23 20:00:00|12452.1|12446.1|12462.3|12456.3|12462.8|12456.8|12451.9|12445.9|0
1629752400000|2021-08-23 21:00:00|12462.2|12456.2|12462.3|12456.3|12462.8|12456.8|12461.5|12455.5|0
1629756000000|2021-08-23 22:00:00|12461.7|12455.7|12465|12459|12467.5|12461.5|12460.3|12454.3|0
1629759600000|2021-08-23 23:00:00|12464.8|12458.8|12466.8|12460.8|12466.8|12460.8|12464.8|12458.8|0
1629763200000|2021-08-24 00:00:00|12466.9|12460.9|12467.7|12461.7|12471|12465|12464.3|12458.3|0
1629766800000|2021-08-24 01:00:00|12468.1|12462.1|12472|12466|12475.5|12469.5|12461.7|12455.7|0
1629770400000|2021-08-24 02:00:00|12472.2|12466.2|12471.5|12465.5|12476|12470|12468.1|12462.1|0
1629774000000|2021-08-24 03:00:00|12471.9|12465.9|12475.3|12469.3|12475.4|12469.4|12471.4|12465.4|0
1629777600000|2021-08-24 04:00:00|12475.5|12469.5|12473.2|12467.2|12476.4|12470.4|12471.1|12465.1|0
1629781200000|2021-08-24 05:00:00|12473.6|12467.6|12475.7|12469.7|12480.4|12474.4|12471.5|12465.5|0
1629784800000|2021-08-24 06:00:00|12468.9|12466.9|12504.4|12502.4|12517.9|12515.9|12458.4|12456.4|1306
1629788400000|2021-08-24 07:00:00|12502.9|12500.9|12500.3|12498.3|12525.9|12523.9|12495.9|12493.9|3368
1629792000000|2021-08-24 08:00:00|12500.8|12498.8|12479.8|12477.8|12504.8|12502.8|12472.8|12470.8|1574
1629795600000|2021-08-24 09:00:00|12480.3|12478.3|12459.8|12457.8|12485.8|12483.8|12459.8|12457.8|1308
1629799200000|2021-08-24 10:00:00|12460.3|12458.3|12452.8|12450.8|12464.3|12462.3|12447.3|12445.3|1244
1629802800000|2021-08-24 11:00:00|12453.8|12451.8|12432.6|12430.6|12455.3|12453.3|12427.6|12425.6|1247
1629806400000|2021-08-24 12:00:00|12433.1|12431.1|12414.6|12412.6|12438.1|12436.1|12408.1|12406.1|1286
1629810000000|2021-08-24 13:00:00|12415.1|12413.1|12428.1|12426.1|12437.6|12435.6|12414.6|12412.6|2434
1629813600000|2021-08-24 14:00:00|12428.6|12426.6|12424.3|12422.3|12440.8|12438.8|12417.8|12415.8|2411
1629817200000|2021-08-24 15:00:00|12423.8|12421.8|12438.8|12436.8|12450.8|12448.8|12423.8|12421.8|4226
1629820800000|2021-08-24 16:00:00|12439.3|12437.3|12428.8|12426.8|12439.3|12437.3|12427.8|12425.8|240
1629824400000|2021-08-24 17:00:00|12429.3|12427.3|12438.3|12436.3|12440.8|12438.8|12428.8|12426.8|164
1629828000000|2021-08-24 18:00:00|12438.8|12436.8|12433.3|12431.3|12440.8|12438.8|12428.8|12426.8|135
1629831600000|2021-08-24 19:00:00|12433.8|12431.8|12424|12418|12437.8|12435.8|12418.8|12416.8|292
1629835200000|2021-08-24 20:00:00|12423.9|12417.9|12425.9|12419.9|12427.1|12421.1|12422.4|12416.4|0
1629838800000|2021-08-24 21:00:00|12425.2|12419.2|12427|12421|12427.3|12421.3|12425.2|12419.2|0
1629842400000|2021-08-24 22:00:00|12426.2|12420.2|12424.3|12418.3|12427.2|12421.2|12424.3|12418.3|0
1629846000000|2021-08-24 23:00:00|12424.5|12418.5|12422.1|12416.1|12425.1|12419.1|12419.1|12413.1|0
1629849600000|2021-08-25 00:00:00|12422|12416|12429.3|12423.3|12433.6|12427.6|12421.6|12415.6|0
1629853200000|2021-08-25 01:00:00|12428.9|12422.9|12426.3|12420.3|12433.3|12427.3|12425.3|12419.3|0
1629856800000|2021-08-25 02:00:00|12426.1|12420.1|12419.6|12413.6|12431.3|12425.3|12412.4|12406.4|0
1629860400000|2021-08-25 03:00:00|12419.5|12413.5|12418.5|12412.5|12423.6|12417.6|12410.6|12404.6|0
1629864000000|2021-08-25 04:00:00|12418.1|12412.1|12418.9|12412.9|12424|12418|12417.1|12411.1|0
1629867600000|2021-08-25 05:00:00|12418.7|12412.7|12425.5|12419.5|12430.3|12424.3|12418.3|12412.3|0
1629871200000|2021-08-25 06:00:00|12425.4|12419.4|12439.3|12437.3|12450.3|12448.3|12418.3|12416.3|390
1629874800000|2021-08-25 07:00:00|12438.8|12436.8|12413.4|12411.4|12450.8|12448.8|12405.4|12403.4|3218
1629878400000|2021-08-25 08:00:00|12413.9|12411.9|12412.4|12410.4|12419.9|12417.9|12397.4|12395.4|1376
1629882000000|2021-08-25 09:00:00|12412.9|12410.9|12404.4|12402.4|12421.4|12419.4|12402.9|12400.9|996
1629885600000|2021-08-25 10:00:00|12403.9|12401.9|12386.9|12384.9|12406.9|12404.9|12380.4|12378.4|984
1629889200000|2021-08-25 11:00:00|12387.4|12385.4|12379.8|12377.8|12388.4|12386.4|12363.9|12361.9|1106
1629892800000|2021-08-25 12:00:00|12379.3|12377.3|12367.3|12365.3|12381.3|12379.3|12365.3|12363.3|1321
1629896400000|2021-08-25 13:00:00|12367.8|12365.8|12332.3|12330.3|12368.3|12366.3|12326.3|12324.3|3106
1629900000000|2021-08-25 14:00:00|12333.3|12331.3|12350.7|12348.7|12351.7|12349.7|12333.3|12331.3|2833
1629903600000|2021-08-25 15:00:00|12350.2|12348.2|12367.7|12365.7|12370.2|12368.2|12347.7|12345.7|3127
1629907200000|2021-08-25 16:00:00|12367.2|12365.2|12362.2|12360.2|12369.2|12367.2|12359.7|12357.7|226
1629910800000|2021-08-25 17:00:00|12361.7|12359.7|12358.7|12356.7|12365.7|12363.7|12357.2|12355.2|67
1629914400000|2021-08-25 18:00:00|12357.7|12355.7|12357.7|12355.7|12360.7|12358.7|12350.2|12348.2|96
1629918000000|2021-08-25 19:00:00|12358.2|12356.2|12361.1|12355.1|12365.2|12363.2|12353.2|12351.2|175
1629921600000|2021-08-25 20:00:00|12361|12355|12362.3|12356.3|12362.7|12356.7|12358.6|12352.6|0
1629925200000|2021-08-25 21:00:00|12362.5|12356.5|12362.7|12356.7|12362.9|12356.9|12361.3|12355.3|0
1629928800000|2021-08-25 22:00:00|12362.9|12356.9|12360.7|12354.7|12363.1|12357.1|12359.4|12353.4|0
1629932400000|2021-08-25 23:00:00|12360.8|12354.8|12356.7|12350.7|12361.6|12355.6|12356.5|12350.5|0
1629936000000|2021-08-26 00:00:00|12356.8|12350.8|12346.7|12340.7|12357.1|12351.1|12342.2|12336.2|0
1629939600000|2021-08-26 01:00:00|12346.6|12340.6|12344.8|12338.8|12351.8|12345.8|12338.9|12332.9|0
1629943200000|2021-08-26 02:00:00|12344.9|12338.9|12341.5|12335.5|12346.3|12340.3|12333.4|12327.4|0
1629946800000|2021-08-26 03:00:00|12341.4|12335.4|12340|12334|12342.4|12336.4|12333.5|12327.5|0
1629950400000|2021-08-26 04:00:00|12339.8|12333.8|12339.1|12333.1|12341.7|12335.7|12338.5|12332.5|0
1629954000000|2021-08-26 05:00:00|12339|12333|12341.2|12335.2|12345.6|12339.6|12337.7|12331.7|0
1629957600000|2021-08-26 06:00:00|12347.7|12345.7|12341.2|12339.2|12351.2|12349.2|12322.2|12320.2|358
1629961200000|2021-08-26 07:00:00|12343.2|12341.2|12380.5|12378.5|12385.7|12383.7|12328.7|12326.7|3967
1629964800000|2021-08-26 08:00:00|12381.5|12379.5|12366|12364|12392.5|12390.5|12365.5|12363.5|1204
1629968400000|2021-08-26 09:00:00|12366.5|12364.5|12381|12379|12383.5|12381.5|12352|12350|1483
1629972000000|2021-08-26 10:00:00|12381.5|12379.5|12399.5|12397.5|12399.5|12397.5|12373.5|12371.5|1541
1629975600000|2021-08-26 11:00:00|12400|12398|12396.8|12394.8|12407.5|12405.5|12390.3|12388.3|882
1629979200000|2021-08-26 12:00:00|12397.3|12395.3|12391.3|12389.3|12400.3|12398.3|12388.3|12386.3|1267
1629982800000|2021-08-26 13:00:00|12390.8|12388.8|12405.3|12403.3|12428.3|12426.3|12389.3|12387.3|2937
1629986400000|2021-08-26 14:00:00|12403.8|12401.8|12391|12389|12412.5|12410.5|12373|12371|3132
1629990000000|2021-08-26 15:00:00|12391.5|12389.5|12401|12399|12410|12408|12378|12376|2626
1629993600000|2021-08-26 16:00:00|12401.5|12399.5|12423|12421|12423|12421|12401|12399|205
1629997200000|2021-08-26 17:00:00|12422.5|12420.5|12414.5|12412.5|12422.5|12420.5|12410|12408|100
1630000800000|2021-08-26 18:00:00|12414|12412|12396|12394|12414|12412|12395.5|12393.5|179
1630004400000|2021-08-26 19:00:00|12395.5|12393.5|12385.9|12379.9|12398.5|12396.5|12377.5|12375.5|602
1630008000000|2021-08-26 20:00:00|12386|12380|12391.4|12385.4|12392.4|12386.4|12384.5|12378.5|0
1630011600000|2021-08-26 21:00:00|12391.6|12385.6|12391.2|12385.2|12391.9|12385.9|12390.7|12384.7|0
1630015200000|2021-08-26 22:00:00|12391.3|12385.3|12390.6|12384.6|12394.5|12388.5|12390.2|12384.2|0
1630018800000|2021-08-26 23:00:00|12390.5|12384.5|12384.4|12378.4|12390.5|12384.5|12381.5|12375.5|0
1630022400000|2021-08-27 00:00:00|12384|12378|12383|12377|12384.4|12378.4|12368.1|12362.1|0
1630026000000|2021-08-27 01:00:00|12383.2|12377.2|12392.2|12386.2|12397.3|12391.3|12382|12376|0
1630029600000|2021-08-27 02:00:00|12392.4|12386.4|12399.2|12393.2|12409.3|12403.3|12392.4|12386.4|0
1630033200000|2021-08-27 03:00:00|12398.8|12392.8|12398.2|12392.2|12402.2|12396.2|12395.3|12389.3|0
1630036800000|2021-08-27 04:00:00|12398.3|12392.3|12401.4|12395.4|12402.7|12396.7|12398.2|12392.2|0
1630040400000|2021-08-27 05:00:00|12401.3|12395.3|12403.2|12397.2|12403.3|12397.3|12395.3|12389.3|0
1630044000000|2021-08-27 06:00:00|12396.5|12394.5|12394|12392|12407|12405|12389|12387|387
1630047600000|2021-08-27 07:00:00|12394.5|12392.5|12420.3|12418.3|12422.8|12420.8|12382|12380|3045
1630051200000|2021-08-27 08:00:00|12420.8|12418.8|12428.8|12426.8|12429.8|12427.8|12413.8|12411.8|1159
1630054800000|2021-08-27 09:00:00|12429.3|12427.3|12418.3|12416.3|12431.3|12429.3|12416.8|12414.8|925
1630058400000|2021-08-27 10:00:00|12417.8|12415.8|12426.8|12424.8|12432.8|12430.8|12415.3|12413.3|566
1630062000000|2021-08-27 11:00:00|12427.3|12425.3|12421.4|12419.4|12432.3|12430.3|12416.9|12414.9|606
1630065600000|2021-08-27 12:00:00|12420.9|12418.9|12428.4|12426.4|12431.4|12429.4|12418.9|12416.9|1004
1630069200000|2021-08-27 13:00:00|12427.9|12425.9|12437.9|12435.9|12455.4|12453.4|12424.4|12422.4|3002
1630072800000|2021-08-27 14:00:00|12438.4|12436.4|12440.6|12438.6|12454.6|12452.6|12424.4|12422.4|3054
1630076400000|2021-08-27 15:00:00|12440.1|12438.1|12449.1|12447.1|12451.6|12449.6|12429.6|12427.6|2649
1630080000000|2021-08-27 16:00:00|12449.6|12447.6|12437.6|12435.6|12451.1|12449.1|12429.1|12427.1|322
1630083600000|2021-08-27 17:00:00|12437.1|12435.1|12440.6|12438.6|12444.6|12442.6|12436.1|12434.1|198
1630087200000|2021-08-27 18:00:00|12441.6|12439.6|12435.6|12433.6|12444.6|12442.6|12435.6|12433.6|129
1630090800000|2021-08-27 19:00:00|12437.1|12435.1|12433.7|12427.7|12444.6|12442.6|12430.6|12426.9|282
1630094400000|2021-08-27 20:00:00|12433.4|12427.4|12438.5|12432.5|12438.6|12432.6|12431|12425|0
1630098000000|2021-08-27 21:00:00|12438.6|12432.6|12438.6|12432.6|12438.6|12432.6|12438.6|12432.6|0
1630274400000|2021-08-29 22:00:00|12435|12429|12439.4|12433.4|12442|12436|12435|12429|0
1630278000000|2021-08-29 23:00:00|12439.8|12433.8|12444.1|12438.1|12448.4|12442.4|12438.5|12432.5|0
1630281600000|2021-08-30 00:00:00|12444.2|12438.2|12418.9|12412.9|12446.2|12440.2|12417.1|12411.1|0
1630285200000|2021-08-30 01:00:00|12419.1|12413.1|12424.3|12418.3|12425.4|12419.4|12412.3|12406.3|0
1630288800000|2021-08-30 02:00:00|12424.4|12418.4|12428.9|12422.9|12432.1|12426.1|12423.2|12417.2|0
1630292400000|2021-08-30 03:00:00|12428.8|12422.8|12433.2|12427.2|12434|12428|12426.9|12420.9|0
1630296000000|2021-08-30 04:00:00|12433|12427|12432.4|12426.4|12433.2|12427.2|12430.4|12424.4|0
1630299600000|2021-08-30 05:00:00|12432.2|12426.2|12432.5|12426.5|12434.6|12428.6|12430.4|12424.4|0
1630303200000|2021-08-30 06:00:00|12432.7|12426.7|12428.6|12426.6|12437.1|12435.1|12414.1|12412.1|332
1630306800000|2021-08-30 07:00:00|12427.1|12425.1|12420.4|12418.4|12432.1|12430.1|12409.6|12407.6|2528
1630310400000|2021-08-30 08:00:00|12420.9|12418.9|12445.4|12443.4|12447|12444.4|12420.9|12418.9|1263
1630314000000|2021-08-30 09:00:00|12445.9|12443.9|12440.4|12438.4|12446.4|12444.4|12436.9|12434.9|633
1630317600000|2021-08-30 10:00:00|12440.9|12438.9|12432.4|12430.4|12441.4|12439.4|12428.9|12426.9|458
1630321200000|2021-08-30 11:00:00|12432.9|12430.9|12422.4|12420.4|12433.4|12431.4|12420.4|12418.4|459
1630324800000|2021-08-30 12:00:00|12422.9|12420.9|12416.9|12414.9|12423.9|12421.9|12406.9|12404.9|863
1630328400000|2021-08-30 13:00:00|12416.4|12414.4|12421.9|12419.9|12422.9|12420.9|12407.4|12405.4|1683
1630332000000|2021-08-30 14:00:00|12421.4|12419.4|12434.4|12432.4|12445.4|12443.4|12410.4|12408.4|2321
1630335600000|2021-08-30 15:00:00|12433.9|12431.9|12450.4|12448.4|12451.9|12449.9|12429.4|12427.4|2678
1630339200000|2021-08-30 16:00:00|12450.9|12448.9|12446.4|12444.4|12452.4|12450.4|12442.9|12440.9|216
1630342800000|2021-08-30 17:00:00|12447.4|12445.4|12447.9|12445.9|12448.4|12446.4|12445.4|12443.4|61
1630346400000|2021-08-30 18:00:00|12448.4|12446.4|12445.9|12443.9|12452.9|12450.9|12444.9|12442.9|71
1630350000000|2021-08-30 19:00:00|12446.4|12444.4|12449.4|12443.4|12451.4|12449.4|12444.4|12442.1|266
1630353600000|2021-08-30 20:00:00|12449.2|12443.2|12454.6|12448.6|12458.1|12452.1|12447.1|12441.1|0
1630357200000|2021-08-30 21:00:00|12454.5|12448.5|12454.5|12448.5|12455|12449|12453.6|12447.6|0
1630360800000|2021-08-30 22:00:00|12454.3|12448.3|12454.5|12448.5|12456.7|12450.7|12452.4|12446.4|0
1630364400000|2021-08-30 23:00:00|12454.6|12448.6|12449.8|12443.8|12454.9|12448.9|12448.5|12442.5|0
1630368000000|2021-08-31 00:00:00|12449.7|12443.7|12445.9|12439.9|12452|12446|12438|12432|0
1630371600000|2021-08-31 01:00:00|12445.8|12439.8|12441|12435|12449.9|12443.9|12440|12434|0
1630375200000|2021-08-31 02:00:00|12440|12434|12437.8|12431.8|12442|12436|12437.4|12431.4|0
1630378800000|2021-08-31 03:00:00|12437.9|12431.9|12451.9|12445.9|12454.5|12448.5|12437.9|12431.9|0
1630382400000|2021-08-31 04:00:00|12451.7|12445.7|12466.8|12460.8|12467.9|12461.9|12449.7|12443.7|0
1630386000000|2021-08-31 05:00:00|12467.2|12461.2|12461|12455|12472.1|12466.1|12460.4|12454.4|0
1630389600000|2021-08-31 06:00:00|12472.9|12470.9|12452.4|12450.4|12473.9|12471.9|12446.9|12444.9|491
1630393200000|2021-08-31 07:00:00|12452.9|12450.9|12481.7|12479.7|12496.4|12494.4|12440.9|12438.9|3651
1630396800000|2021-08-31 08:00:00|12482.2|12480.2|12459.7|12457.7|12489.7|12487.7|12450.7|12448.7|2441
1630400400000|2021-08-31 09:00:00|12459.2|12457.2|12454.2|12452.2|12466.7|12464.7|12450.2|12448.2|1726
1630404000000|2021-08-31 10:00:00|12453.7|12451.7|12407.7|12405.7|12465.7|12463.7|12398.7|12396.7|2796
1630407600000|2021-08-31 11:00:00|12406.7|12404.7|12422.4|12420.4|12423.9|12421.9|12396.7|12394.7|1757
1630411200000|2021-08-31 12:00:00|12421.9|12419.9|12425.9|12423.9|12435.4|12433.4|12406.4|12404.4|2744
1630414800000|2021-08-31 13:00:00|12426.4|12424.4|12432.4|12430.4|12456.4|12454.4|12424.4|12422.4|3247
1630418400000|2021-08-31 14:00:00|12431.4|12429.4|12414.2|12412.2|12449.7|12447.7|12402.2|12400.2|4055
1630422000000|2021-08-31 15:00:00|12414.7|12412.7|12439.7|12437.7|12441.2|12439.2|12408.2|12406.2|8631
1630425600000|2021-08-31 16:00:00|12440.2|12438.2|12433.2|12431.2|12440.2|12438.2|12431.2|12429.2|333
1630429200000|2021-08-31 17:00:00|12432.7|12430.7|12421.2|12419.2|12432.7|12430.7|12418.7|12416.7|136
1630432800000|2021-08-31 18:00:00|12421.7|12419.7|12420.7|12418.7|12421.7|12419.7|12413.7|12411.7|129
1630436400000|2021-08-31 19:00:00|12420.2|12418.2|12423.5|12417.5|12425.2|12422.7|12409.2|12407.2|241
1630440000000|2021-08-31 20:00:00|12424.9|12418.9|12432.1|12426.1|12435.7|12429.7|12424|12418|0
1630443600000|2021-08-31 21:00:00|12431.8|12425.8|12431.1|12425.1|12432.1|12426.1|12430.7|12424.7|0
1630447200000|2021-08-31 22:00:00|12431|12425|12429.8|12423.8|12433.6|12427.6|12428.4|12422.4|0
1630450800000|2021-08-31 23:00:00|12429.9|12423.9|12432.7|12426.7|12432.7|12426.7|12428|12422|0
1630454400000|2021-09-01 00:00:00|12432.8|12426.8|12429.2|12423.2|12436.3|12430.3|12424.3|12418.3|0
1630458000000|2021-09-01 01:00:00|12428.8|12422.8|12450.4|12444.4|12451.3|12445.3|12425.3|12419.3|0
1630461600000|2021-09-01 02:00:00|12451.4|12445.4|12455.6|12449.6|12455.6|12449.6|12450.5|12444.5|0
1630465200000|2021-09-01 03:00:00|12455.7|12449.7|12454|12448|12457.1|12451.1|12452.7|12446.7|0
1630468800000|2021-09-01 04:00:00|12454.2|12448.2|12451.3|12445.3|12454.8|12448.8|12448.5|12442.5|0
1630472400000|2021-09-01 05:00:00|12451.7|12445.7|12449.1|12443.1|12456.2|12450.2|12448.9|12442.9|0
1630476000000|2021-09-01 06:00:00|12458.7|12456.7|12461.2|12459.2|12477.7|12475.7|12456.7|12454.7|563
1630479600000|2021-09-01 07:00:00|12465.2|12463.2|12468.2|12466.2|12494.2|12492.2|12465.2|12463.2|4956
1630483200000|2021-09-01 08:00:00|12467.7|12465.7|12456.5|12454.5|12473.2|12471.2|12453|12451|1514
1630486800000|2021-09-01 09:00:00|12456|12454|12452|12450|12460|12458|12442|12440|1811
1630490400000|2021-09-01 10:00:00|12451.5|12449.5|12442.5|12440.5|12457|12455|12428|12426|1423
1630494000000|2021-09-01 11:00:00|12443|12441|12448.4|12446.4|12448.4|12446.4|12431|12429|895
1630497600000|2021-09-01 12:00:00|12447.9|12445.9|12424.4|12422.4|12460.4|12458.4|12424.4|12422.4|1810
1630501200000|2021-09-01 13:00:00|12423.9|12421.9|12425.4|12423.4|12439.4|12437.4|12414.4|12412.4|3831
1630504800000|2021-09-01 14:00:00|12425.9|12423.9|12435.5|12433.5|12442.5|12440.5|12420.9|12418.9|2742
1630508400000|2021-09-01 15:00:00|12435|12433|12442|12440|12444.5|12442.5|12429.5|12427.5|3788
1630512000000|2021-09-01 16:00:00|12441.5|12439.5|12450.5|12448.5|12454.5|12452.5|12441|12439|276
1630515600000|2021-09-01 17:00:00|12450|12448|12450.5|12448.5|12451.5|12449.5|12439.5|12437.5|190
1630519200000|2021-09-01 18:00:00|12451.5|12449.5|12439.5|12437.5|12451.5|12449.5|12436|12434|259
1630522800000|2021-09-01 19:00:00|12439|12437|12443.7|12437.7|12444.1|12441.5|12432.5|12430.5|270
1630526400000|2021-09-01 20:00:00|12443.6|12437.6|12445.1|12439.1|12449.3|12443.3|12441.9|12435.9|0
1630530000000|2021-09-01 21:00:00|12444.9|12438.9|12444.7|12438.7|12445.4|12439.4|12443.7|12437.7|0
1630533600000|2021-09-01 22:00:00|12444.6|12438.6|12446|12440|12448.3|12442.3|12444.1|12438.1|0
1630537200000|2021-09-01 23:00:00|12445.8|12439.8|12447|12441|12447.9|12441.9|12444.8|12438.8|0
1630540800000|2021-09-02 00:00:00|12446.4|12440.4|12428.4|12422.4|12451.8|12445.8|12423|12417|0
1630544400000|2021-09-02 01:00:00|12428.6|12422.6|12432.4|12426.4|12439.3|12433.3|12425.3|12419.3|0
1630548000000|2021-09-02 02:00:00|12432.3|12426.3|12432.2|12426.2|12442.1|12436.1|12430.3|12424.3|0
1630551600000|2021-09-02 03:00:00|12432|12426|12435.2|12429.2|12437.2|12431.2|12427.3|12421.3|0
1630555200000|2021-09-02 04:00:00|12435.4|12429.4|12436.3|12430.3|12437.6|12431.6|12433.6|12427.6|0
1630558800000|2021-09-02 05:00:00|12436.2|12430.2|12435.5|12429.5|12440.4|12434.4|12433.4|12427.4|0
1630562400000|2021-09-02 06:00:00|12432.5|12430.5|12436.5|12434.5|12445.5|12443.5|12425|12423|391
1630566000000|2021-09-02 07:00:00|12438|12436|12456.3|12454.3|12457.8|12455.8|12427.5|12425.5|3321
1630569600000|2021-09-02 08:00:00|12455.8|12453.8|12465.8|12463.8|12466.8|12464.8|12444.8|12442.8|1976
1630573200000|2021-09-02 09:00:00|12465.3|12463.3|12462.8|12460.8|12470.8|12468.8|12455.8|12453.8|1205
1630576800000|2021-09-02 10:00:00|12463.3|12461.3|12453.3|12451.3|12470.8|12468.8|12452.3|12450.3|1090
1630580400000|2021-09-02 11:00:00|12453.8|12451.8|12458.1|12456.1|12467.8|12465.8|12452.1|12450.1|1375
1630584000000|2021-09-02 12:00:00|12457.6|12455.6|12468.1|12466.1|12469.1|12467.1|12449.1|12447.1|1116
1630587600000|2021-09-02 13:00:00|12468.6|12466.6|12438.6|12436.6|12469.1|12467.1|12438.1|12436.1|1975
1630591200000|2021-09-02 14:00:00|12439.1|12437.1|12434.4|12432.4|12441.9|12439.9|12427.4|12425.4|2322
1630594800000|2021-09-02 15:00:00|12434.9|12432.9|12430.4|12428.4|12439.4|12437.4|12427.4|12425.4|3159
1630598400000|2021-09-02 16:00:00|12429.9|12427.9|12415.9|12413.9|12429.9|12427.9|12412.9|12410.9|371
1630602000000|2021-09-02 17:00:00|12416.4|12414.4|12403.9|12401.9|12418.9|12416.9|12402.9|12400.9|163
1630605600000|2021-09-02 18:00:00|12403.4|12401.4|12410.9|12408.9|12414.4|12412.4|12396.9|12394.9|146
1630609200000|2021-09-02 19:00:00|12411.4|12409.4|12420.3|12414.3|12420.4|12414.4|12399.9|12397.9|184
1630612800000|2021-09-02 20:00:00|12420.4|12414.4|12418|12412|12421.7|12415.7|12411.9|12405.9|0
1630616400000|2021-09-02 21:00:00|12417.8|12411.8|12418.3|12412.3|12419.2|12413.2|12417.8|12411.8|0
1630620000000|2021-09-02 22:00:00|12418.5|12412.5|12418.7|12412.7|12419.9|12413.9|12415.8|12409.8|0
1630623600000|2021-09-02 23:00:00|12418.9|12412.9|12415.3|12409.3|12419.1|12413.1|12414|12408|0
1630627200000|2021-09-03 00:00:00|12415.8|12409.8|12417.2|12411.2|12422.1|12416.1|12414.8|12408.8|0
1630630800000|2021-09-03 01:00:00|12417.6|12411.6|12415.1|12409.1|12419.1|12413.1|12411.9|12405.9|0
1630634400000|2021-09-03 02:00:00|12415.2|12409.2|12438|12432|12438|12432|12414.1|12408.1|0
1630638000000|2021-09-03 03:00:00|12438.9|12432.9|12432.1|12426.1|12441|12435|12426.2|12420.2|0
1630641600000|2021-09-03 04:00:00|12431.9|12425.9|12430.4|12424.4|12435.3|12429.3|12425.5|12419.5|0
1630645200000|2021-09-03 05:00:00|12430.2|12424.2|12437|12431|12437|12431|12424.5|12418.5|0
1630648800000|2021-09-03 06:00:00|12433.4|12431.4|12417.9|12415.9|12435.9|12433.9|12416.4|12414.4|591
1630652400000|2021-09-03 07:00:00|12420.9|12418.9|12422.8|12420.8|12444.4|12442.4|12404.4|12402.4|3136
1630656000000|2021-09-03 08:00:00|12422.3|12420.3|12402.8|12400.8|12423.3|12421.3|12402.8|12400.8|1968
1630659600000|2021-09-03 09:00:00|12403.3|12401.3|12394.3|12392.3|12406.8|12404.8|12385.8|12383.8|1648
1630663200000|2021-09-03 10:00:00|12393.8|12391.8|12390.3|12388.3|12395.8|12393.8|12385.8|12383.8|847
1630666800000|2021-09-03 11:00:00|12390.8|12388.8|12383.8|12381.8|12392.8|12390.8|12381.3|12379.3|546
1630670400000|2021-09-03 12:00:00|12384.3|12382.3|12377.8|12375.8|12392.3|12390.3|12368.8|12366.8|2616
1630674000000|2021-09-03 13:00:00|12378.8|12376.8|12312.3|12310.3|12382.8|12380.8|12296.3|12294.3|5111
1630677600000|2021-09-03 14:00:00|12312.8|12310.8|12357.2|12355.2|12358.2|12356.2|12304.3|12302.3|3322
1630681200000|2021-09-03 15:00:00|12356.2|12354.2|12346.7|12344.7|12363.7|12361.7|12342.7|12340.7|3466
1630684800000|2021-09-03 16:00:00|12346.2|12344.2|12356.7|12354.7|12360.7|12358.7|12344.2|12342.2|286
1630688400000|2021-09-03 17:00:00|12357.2|12355.2|12355.7|12353.7|12362.2|12360.2|12351.2|12349.2|221
1630692000000|2021-09-03 18:00:00|12356.2|12354.2|12361.2|12359.2|12364.2|12362.2|12353.7|12351.7|87
1630695600000|2021-09-03 19:00:00|12362.2|12360.2|12356.9|12350.9|12366.2|12364.2|12344.2|12342.2|218
1630699200000|2021-09-03 20:00:00|12356.5|12350.5|12356.2|12350.2|12358.3|12352.3|12354.9|12348.9|0
1630702800000|2021-09-03 21:00:00|12356.1|12350.1|12356.1|12350.1|12356.1|12350.1|12356.1|12350.1|0
1630879200000|2021-09-05 22:00:00|12356.7|12350.7|12351.5|12345.5|12357.1|12351.1|12350.2|12344.2|0
1630882800000|2021-09-05 23:00:00|12351.4|12345.4|12345.9|12339.9|12352.3|12346.3|12345.5|12339.5|0
1630886400000|2021-09-06 00:00:00|12345.5|12339.5|12346.1|12340.1|12346.4|12340.4|12332.9|12326.9|0
1630890000000|2021-09-06 01:00:00|12346|12340|12358.8|12352.8|12366.8|12360.8|12346|12340|0
1630893600000|2021-09-06 02:00:00|12366.6|12360.6|12365.3|12359.3|12372.5|12366.5|12356.8|12350.8|0
1630897200000|2021-09-06 03:00:00|12365.7|12359.7|12372.6|12366.6|12373.6|12367.6|12362.3|12356.3|0
1630900800000|2021-09-06 04:00:00|12372.8|12366.8|12369.8|12363.8|12374.1|12368.1|12369.8|12363.8|0
1630904400000|2021-09-06 05:00:00|12370.7|12364.7|12377.1|12371.1|12380.7|12374.7|12367.2|12361.2|0
1630908000000|2021-09-06 06:00:00|12371.7|12369.7|12386.7|12384.7|12404.7|12402.7|12371.7|12369.7|474
1630911600000|2021-09-06 07:00:00|12387.7|12385.7|12419.6|12417.6|12435.2|12433.2|12379.2|12377.2|3807
1630915200000|2021-09-06 08:00:00|12419.1|12417.1|12421.6|12419.6|12429.1|12427.1|12410.1|12408.1|1359
1630918800000|2021-09-06 09:00:00|12422.1|12420.1|12409.1|12407.1|12426.1|12424.1|12401.1|12399.1|1547
1630922400000|2021-09-06 10:00:00|12408.6|12406.6|12408.1|12406.1|12432.1|12430.1|12406.6|12404.6|1220
1630926000000|2021-09-06 11:00:00|12408.6|12406.6|12429.6|12427.6|12433.1|12431.1|12407.1|12405.1|944
1630929600000|2021-09-06 12:00:00|12429.1|12427.1|12442.1|12440.1|12442.1|12440.1|12429.1|12427.1|1119
1630933200000|2021-09-06 13:00:00|12442.6|12440.6|12441.1|12439.1|12451.1|12449.1|12431.6|12429.6|1866
1630936800000|2021-09-06 14:00:00|12441.6|12439.6|12437.4|12435.4|12444.1|12442.1|12434.4|12432.4|1436
1630940400000|2021-09-06 15:00:00|12437.9|12435.9|12438.4|12436.4|12440.9|12438.9|12425.9|12423.9|2457
1630944000000|2021-09-06 16:00:00|12438.9|12436.9|12427.4|12425.4|12439.9|12437.9|12425.9|12423.9|127
1630947600000|2021-09-06 17:00:00|12427.9|12425.9|12429.4|12427.4|12431.9|12429.9|12427.9|12425.9|5
1630951200000|2021-09-06 18:00:00|12429.9|12427.9|12426.9|12424.9|12429.9|12427.9|12426.9|12424.9|0
1630954800000|2021-09-06 19:00:00|12426.4|12424.4|12440.4|12434.4|12444.4|12442.4|12412.9|12410.9|68
1630958400000|2021-09-06 20:00:00|12440.2|12434.2|12440.1|12434.1|12440.2|12434.2|12440.1|12434.1|0
1630962000000|2021-09-06 21:00:00|12440.4|12434.4|12440.6|12434.6|12440.6|12434.6|12440.4|12434.4|0
1630965600000|2021-09-06 22:00:00|12440.5|12434.5|12432.6|12426.6|12440.5|12434.5|12432.6|12426.6|0
1630969200000|2021-09-06 23:00:00|12433|12427|12429.4|12423.4|12435.2|12429.2|12429|12423|0
1630972800000|2021-09-07 00:00:00|12429.3|12423.3|12425|12419|12432.6|12426.6|12424.5|12418.5|0
1630976400000|2021-09-07 01:00:00|12425.2|12419.2|12425.7|12419.7|12426.7|12420.7|12418.7|12412.7|0
1630980000000|2021-09-07 02:00:00|12425.6|12419.6|12434.5|12428.5|12434.9|12428.9|12424.7|12418.7|0
1630983600000|2021-09-07 03:00:00|12434.3|12428.3|12431|12425|12435.6|12429.6|12424.8|12418.8|0
1630987200000|2021-09-07 04:00:00|12430.8|12424.8|12429|12423|12433.6|12427.6|12424.2|12418.2|0
1630990800000|2021-09-07 05:00:00|12429.2|12423.2|12434.7|12428.7|12434.7|12428.7|12425.7|12419.7|0
1630994400000|2021-09-07 06:00:00|12434.3|12428.3|12421.4|12419.4|12435.9|12433.9|12419.4|12417.4|385
1630998000000|2021-09-07 07:00:00|12414.9|12412.9|12400.7|12398.7|12425.4|12423.4|12383.9|12381.9|3861
1631001600000|2021-09-07 08:00:00|12400.2|12398.2|12395.2|12393.2|12418.2|12416.2|12390.7|12388.7|1508
1631005200000|2021-09-07 09:00:00|12394.7|12392.7|12386.7|12384.7|12394.7|12392.7|12362.7|12360.7|2683
1631008800000|2021-09-07 10:00:00|12386.2|12384.2|12362.7|12360.7|12391.7|12389.7|12360.2|12358.2|1722
1631012400000|2021-09-07 11:00:00|12362.2|12360.2|12395.4|12393.4|12396.4|12394.4|12361.7|12359.7|2131
1631016000000|2021-09-07 12:00:00|12395.9|12393.9|12377.4|12375.4|12404.4|12402.4|12372.4|12370.4|1342
1631019600000|2021-09-07 13:00:00|12376.4|12374.4|12340.4|12338.4|12384.4|12382.4|12327.4|12325.4|3058
1631023200000|2021-09-07 14:00:00|12339.9|12337.9|12358.1|12356.1|12358.6|12356.6|12321.6|12319.6|3090
1631026800000|2021-09-07 15:00:00|12356.6|12354.6|12340.1|12338.1|12357.1|12355.1|12334.1|12332.1|4613
1631030400000|2021-09-07 16:00:00|12339.6|12337.6|12353.1|12351.1|12359.1|12357.1|12339.6|12337.6|784
1631034000000|2021-09-07 17:00:00|12353.6|12351.6|12345.1|12343.1|12356.1|12354.1|12343.1|12341.1|300
1631037600000|2021-09-07 18:00:00|12345.6|12343.6|12329.1|12327.1|12345.6|12343.6|12326.6|12324.6|304
1631041200000|2021-09-07 19:00:00|12329.6|12327.6|12328|12322|12331.1|12329.1|12316.6|12314.6|332
1631044800000|2021-09-07 20:00:00|12328.2|12322.2|12326.7|12320.7|12329.3|12323.3|12322.1|12316.1|0
1631048400000|2021-09-07 21:00:00|12326.8|12320.8|12326.1|12320.1|12327|12321|12325.8|12319.8|0
1631052000000|2021-09-07 22:00:00|12326|12320|12326.7|12320.7|12329.3|12323.3|12325.4|12319.4|0
1631055600000|2021-09-07 23:00:00|12327.2|12321.2|12321.2|12315.2|12327.2|12321.2|12319.6|12313.6|0
1631059200000|2021-09-08 00:00:00|12321.3|12315.3|12337.5|12331.5|12338.4|12332.4|12320.8|12314.8|0
1631062800000|2021-09-08 01:00:00|12337.1|12331.1|12343.6|12337.6|12344.6|12338.6|12333.7|12327.7|0
1631066400000|2021-09-08 02:00:00|12343.8|12337.8|12339.6|12333.6|12346.6|12340.6|12338.8|12332.8|0
1631070000000|2021-09-08 03:00:00|12339.4|12333.4|12329.1|12323.1|12341.6|12335.6|12322.8|12316.8|0
1631073600000|2021-09-08 04:00:00|12329.2|12323.2|12331.3|12325.3|12333.2|12327.2|12328.1|12322.1|0
1631077200000|2021-09-08 05:00:00|12331.7|12325.7|12341|12335|12344.8|12338.8|12329.1|12323.1|0
1631080800000|2021-09-08 06:00:00|12343.1|12337.1|12306.8|12304.8|12344|12341.8|12305.3|12303.3|450
1631084400000|2021-09-08 07:00:00|12301.3|12299.3|12181.3|12179.3|12301.3|12299.3|12165.8|12163.8|9029
1631088000000|2021-09-08 08:00:00|12182.3|12180.3|12168.3|12166.3|12187.3|12185.3|12154.3|12152.3|4225
1631091600000|2021-09-08 09:00:00|12167.8|12165.8|12202.8|12200.8|12210.3|12208.3|12162.3|12160.3|3565
1631095200000|2021-09-08 10:00:00|12203.3|12201.3|12240.3|12238.3|12247.3|12245.3|12195.3|12193.3|2942
1631098800000|2021-09-08 11:00:00|12239.3|12237.3|12245.1|12243.1|12252.3|12250.3|12236.1|12234.1|1979
1631102400000|2021-09-08 12:00:00|12245.6|12243.6|12234.1|12232.1|12248.1|12246.1|12206.1|12204.1|2520
1631106000000|2021-09-08 13:00:00|12235.1|12233.1|12226.6|12224.6|12255.1|12253.1|12220.1|12218.1|5570
1631109600000|2021-09-08 14:00:00|12227.1|12225.1|12213.5|12211.5|12242|12240|12199|12197|3193
1631113200000|2021-09-08 15:00:00|12213|12211|12186|12184|12232|12230|12182|12180|5262
1631116800000|2021-09-08 16:00:00|12185.5|12183.5|12195.5|12193.5|12208|12206|12183|12181|923
1631120400000|2021-09-08 17:00:00|12196|12194|12192|12190|12204|12202|12189.5|12187.5|137
1631124000000|2021-09-08 18:00:00|12193.5|12191.5|12197|12195|12204.5|12202.5|12188.5|12186.5|170
1631127600000|2021-09-08 19:00:00|12197.5|12195.5|12196.8|12190.8|12206|12204|12191.5|12189.5|275
1631131200000|2021-09-08 20:00:00|12198.5|12192.5|12195.1|12189.1|12198.5|12192.5|12193.9|12187.9|0
1631134800000|2021-09-08 21:00:00|12195.2|12189.2|12195.1|12189.1|12195.7|12189.7|12194|12188|0
1631138400000|2021-09-08 22:00:00|12195|12189|12191.2|12185.2|12196.9|12190.9|12190.4|12184.4|0
1631142000000|2021-09-08 23:00:00|12191.1|12185.1|12189.7|12183.7|12193|12187|12187.9|12181.9|0
1631145600000|2021-09-09 00:00:00|12189.8|12183.8|12178.9|12172.9|12194|12188|12176.3|12170.3|0
1631149200000|2021-09-09 01:00:00|12178.5|12172.5|12185.1|12179.1|12189.1|12183.1|12174.9|12168.9|0
1631152800000|2021-09-09 02:00:00|12185.2|12179.2|12175.8|12169.8|12192.2|12186.2|12174.6|12168.6|0
1631156400000|2021-09-09 03:00:00|12175.6|12169.6|12173.8|12167.8|12180.6|12174.6|12164.8|12158.8|0
1631160000000|2021-09-09 04:00:00|12173.7|12167.7|12167|12161|12176.4|12170.4|12160.9|12154.9|0
1631163600000|2021-09-09 05:00:00|12166.9|12160.9|12157.6|12151.6|12167.1|12161.1|12149.4|12143.4|0
1631167200000|2021-09-09 06:00:00|12166|12164|12156.5|12154.5|12173|12171|12139|12137|1041
1631170800000|2021-09-09 07:00:00|12157|12155|12150.7|12148.7|12164.5|12162.5|12109.5|12107.5|5882
1631174400000|2021-09-09 08:00:00|12151.7|12149.7|12136.2|12134.2|12163.2|12161.2|12133.2|12131.2|2148
1631178000000|2021-09-09 09:00:00|12137.2|12135.2|12167.2|12165.2|12175.2|12173.2|12134.2|12132.2|2247
1631181600000|2021-09-09 10:00:00|12168.2|12166.2|12125.2|12123.2|12168.2|12166.2|12116.2|12114.2|2398
1631185200000|2021-09-09 11:00:00|12126.7|12124.7|12154.5|12152.5|12166|12164|12117.2|12115.2|2692
1631188800000|2021-09-09 12:00:00|12155|12153|12166.5|12164.5|12173|12171|12131|12129|1958
1631192400000|2021-09-09 13:00:00|12167|12165|12177|12175|12186|12184|12143.5|12141.5|4003
1631196000000|2021-09-09 14:00:00|12176.5|12174.5|12175.9|12173.9|12190.9|12188.9|12167.4|12165.4|4531
1631199600000|2021-09-09 15:00:00|12176.4|12174.4|12125.9|12123.9|12178.9|12176.9|12108.4|12106.4|6134
1631203200000|2021-09-09 16:00:00|12126.4|12124.4|12109.9|12107.9|12126.9|12124.9|12109.9|12107.9|876
1631206800000|2021-09-09 17:00:00|12110.4|12108.4|12080.4|12078.4|12115.9|12113.9|12067.4|12065.4|880
1631210400000|2021-09-09 18:00:00|12079.9|12077.9|12080.4|12078.4|12082.9|12080.9|12067.9|12065.9|186
1631214000000|2021-09-09 19:00:00|12080.9|12078.9|12072.8|12066.8|12089.9|12087.9|12069.4|12065.9|339
1631217600000|2021-09-09 20:00:00|12072.9|12066.9|12064.3|12058.3|12078.1|12072.1|12057.9|12051.9|1
1631221200000|2021-09-09 21:00:00|12064.1|12058.1|12071.4|12065.4|12071.7|12065.7|12063.3|12057.3|0
1631224800000|2021-09-09 22:00:00|12071.6|12065.6|12071.9|12065.9|12074|12068|12066.9|12060.9|0
1631228400000|2021-09-09 23:00:00|12071.7|12065.7|12068.4|12062.4|12071.9|12065.9|12066.2|12060.2|0
1631232000000|2021-09-10 00:00:00|12068.7|12062.7|12072.3|12066.3|12082.9|12076.9|12067.8|12061.8|0
1631235600000|2021-09-10 01:00:00|12071.9|12065.9|12090.6|12084.6|12094.5|12088.5|12060.8|12054.8|0
1631239200000|2021-09-10 02:00:00|12090.7|12084.7|12109.6|12103.6|12109.7|12103.7|12090.7|12084.7|0
1631242800000|2021-09-10 03:00:00|12109.7|12103.7|12107.2|12101.2|12112.9|12106.9|12106.3|12100.3|0
1631246400000|2021-09-10 04:00:00|12107.4|12101.4|12121.9|12115.9|12127.9|12121.9|12106.5|12100.5|0
1631250000000|2021-09-10 05:00:00|12122.3|12116.3|12112.6|12106.6|12129.3|12123.3|12112.6|12106.6|0
1631253600000|2021-09-10 06:00:00|12117.4|12115.4|12127.4|12125.4|12127.9|12125.9|12099.4|12097.4|1072
1631257200000|2021-09-10 07:00:00|12129.4|12127.4|12136.5|12134.5|12159.4|12157.4|12097.9|12095.9|9262
1631260800000|2021-09-10 08:00:00|12137|12135|12138.5|12136.5|12141.5|12139.5|12116|12114|2062
1631264400000|2021-09-10 09:00:00|12138|12136|12141.5|12139.5|12146.5|12144.5|12133|12131|3599
1631268000000|2021-09-10 10:00:00|12142|12140|12144.5|12142.5|12153.5|12151.5|12140.5|12138.5|2561
1631271600000|2021-09-10 11:00:00|12145.5|12143.5|12136.5|12134.5|12147.5|12145.5|12133.5|12131.5|3036
1631275200000|2021-09-10 12:00:00|12136|12134|12147.5|12145.5|12150.5|12148.5|12130|12128|5593
1631278800000|2021-09-10 13:00:00|12148.5|12146.5|12107.5|12105.5|12148.5|12146.5|12107|12105|2332
1631282400000|2021-09-10 14:00:00|12107|12105|12067|12065|12112.5|12110.5|12049.5|12047.5|6346
1631286000000|2021-09-10 15:00:00|12067.5|12065.5|12068|12066|12074.5|12072.5|12053.5|12051.5|5483
1631289600000|2021-09-10 16:00:00|12067.5|12065.5|12086|12084|12087|12085|12066.5|12064.5|277
1631293200000|2021-09-10 17:00:00|12086.5|12084.5|12077.5|12075.5|12089.5|12087.5|12075.5|12073.5|162
1631296800000|2021-09-10 18:00:00|12078|12076|12071|12069|12079|12077|12067.5|12065.5|233
1631300400000|2021-09-10 19:00:00|12070.5|12068.5|12037.1|12031.1|12072|12070|12032.5|12030.5|495
1631304000000|2021-09-10 20:00:00|12040.5|12034.5|12044.3|12038.3|12049|12043|12037.9|12031.9|0
1631484000000|2021-09-12 22:00:00|12053.5|12047.5|12061.4|12055.4|12063|12057|12048.1|12042.1|0
1631487600000|2021-09-12 23:00:00|12061.8|12055.8|12067.8|12061.8|12069.6|12063.6|12059|12053|0
1631491200000|2021-09-13 00:00:00|12064.6|12058.6|12047.5|12041.5|12067.5|12061.5|12047.1|12041.1|0
1631494800000|2021-09-13 01:00:00|12047.3|12041.3|12044.2|12038.2|12052.7|12046.7|12041|12035|0
1631498400000|2021-09-13 02:00:00|12044|12038|12051.8|12045.8|12056.3|12050.3|12043.7|12037.7|0
1631502000000|2021-09-13 03:00:00|12051.6|12045.6|12052.2|12046.2|12061.3|12055.3|12049.5|12043.5|0
1631505600000|2021-09-13 04:00:00|12052.1|12046.1|12048.9|12042.9|12055.3|12049.3|12046.9|12040.9|0
1631509200000|2021-09-13 05:00:00|12049|12043|12056.3|12050.3|12056.3|12050.3|12033.3|12027.3|0
1631512800000|2021-09-13 06:00:00|12054|12052|12082|12080|12097.5|12095.5|12054|12052|1410
1631516400000|2021-09-13 07:00:00|12081|12079|12093.1|12091.1|12120.8|12118.8|12077.5|12075.5|11914
1631520000000|2021-09-13 08:00:00|12093.6|12091.6|12109.1|12107.1|12116.1|12114.1|12093.6|12091.6|19907
1631523600000|2021-09-13 09:00:00|12109.6|12107.6|12101.6|12099.6|12113.6|12111.6|12092.6|12090.6|5254
1631527200000|2021-09-13 10:00:00|12102.1|12100.1|12140.1|12138.1|12144.1|12142.1|12101.1|12099.1|3908
1631530800000|2021-09-13 11:00:00|12139.6|12137.6|12151.6|12149.6|12155.1|12153.1|12135.1|12133.1|2334
1631534400000|2021-09-13 12:00:00|12151.1|12149.1|12155.6|12153.6|12157.1|12155.1|12141.6|12139.6|9841
1631538000000|2021-09-13 13:00:00|12156.6|12154.6|12121.6|12119.6|12169.6|12167.6|12120.6|12118.6|5009
1631541600000|2021-09-13 14:00:00|12121.1|12119.1|12102.1|12100.1|12122.6|12120.6|12088.1|12086.1|14252
1631545200000|2021-09-13 15:00:00|12103.6|12101.6|12081.1|12079.1|12111.1|12109.1|12074.6|12072.6|15787
1631548800000|2021-09-13 16:00:00|12081.6|12079.6|12096.1|12094.1|12099.1|12097.1|12076.6|12074.6|2727
1631552400000|2021-09-13 17:00:00|12096.6|12094.6|12081.1|12079.1|12100.1|12098.1|12077.6|12075.6|135
1631556000000|2021-09-13 18:00:00|12081.6|12079.6|12084.1|12082.1|12086.6|12084.6|12070.6|12068.6|126
1631559600000|2021-09-13 19:00:00|12083.1|12081.1|12102.6|12096.6|12102.6|12097.6|12070.6|12068.6|1299
1631563200000|2021-09-13 20:00:00|12102.5|12096.5|12113.7|12107.7|12115.1|12109.1|12101|12095|0
1631566800000|2021-09-13 21:00:00|12113.4|12107.4|12113|12107|12113.7|12107.7|12112.9|12106.9|0
1631570400000|2021-09-13 22:00:00|12112.7|12106.7|12115.1|12109.1|12117.7|12111.7|12109.2|12103.2|0
1631574000000|2021-09-13 23:00:00|12115.5|12109.5|12113.5|12107.5|12116.9|12110.9|12111.3|12105.3|0
1631577600000|2021-09-14 00:00:00|12113.4|12107.4|12108.5|12102.5|12114.7|12108.7|12101.9|12095.9|0
1631581200000|2021-09-14 01:00:00|12108.9|12102.9|12112.8|12106.8|12118.1|12112.1|12107.6|12101.6|0
1631584800000|2021-09-14 02:00:00|12113.2|12107.2|12103|12097|12118.6|12112.6|12102|12096|0
1631588400000|2021-09-14 03:00:00|12103.4|12097.4|12113|12107|12115.4|12109.4|12101|12095|0
1631592000000|2021-09-14 04:00:00|12113.2|12107.2|12112.6|12106.6|12115.5|12109.5|12109.5|12103.5|0
1631595600000|2021-09-14 05:00:00|12112.4|12106.4|12108.9|12102.9|12119.4|12113.4|12108.9|12102.9|0
1631599200000|2021-09-14 06:00:00|12111.1|12109.1|12077.1|12075.1|12113.1|12111.1|12077.1|12075.1|820
1631602800000|2021-09-14 07:00:00|12079.1|12077.1|12086.4|12084.4|12097.1|12095.1|12053.6|12051.6|8897
1631606400000|2021-09-14 08:00:00|12085.4|12083.4|12090.4|12088.4|12092.9|12090.9|12072.9|12070.9|10861
1631610000000|2021-09-14 09:00:00|12091.4|12089.4|12073.4|12071.4|12092.4|12090.4|12069.4|12067.4|12226
1631613600000|2021-09-14 10:00:00|12072.4|12070.4|12084.4|12082.4|12090.4|12088.4|12070.4|12068.4|9213
1631617200000|2021-09-14 11:00:00|12083.9|12081.9|12066.1|12064.1|12085.4|12083.4|12057.1|12055.1|3247
1631620800000|2021-09-14 12:00:00|12065.6|12063.6|12097.6|12095.6|12121.1|12119.1|12063.1|12061.1|7888
1631624400000|2021-09-14 13:00:00|12098.1|12096.1|12103.6|12101.6|12133.1|12131.1|12096.1|12094.1|27947
1631628000000|2021-09-14 14:00:00|12103.1|12101.1|12090|12088|12119.5|12117.5|12086.5|12084.5|17354
1631631600000|2021-09-14 15:00:00|12089.5|12087.5|12123.5|12121.5|12123.5|12121.5|12087|12085|12369
1631635200000|2021-09-14 16:00:00|12123|12121|12101|12099|12124.5|12122.5|12101|12099|530
1631638800000|2021-09-14 17:00:00|12100.5|12098.5|12098.5|12096.5|12104.5|12102.5|12088|12086|237
1631642400000|2021-09-14 18:00:00|12098|12096|12088|12086|12098.5|12096.5|12076|12074|188
1631646000000|2021-09-14 19:00:00|12087|12085|12088.3|12082.3|12090.5|12088.5|12078.5|12076.5|310
1631649600000|2021-09-14 20:00:00|12088.4|12082.4|12091.8|12085.8|12094.2|12088.2|12086|12080|0
1631653200000|2021-09-14 21:00:00|12092|12086|12090.8|12084.8|12092.5|12086.5|12090|12084|0
1631656800000|2021-09-14 22:00:00|12090.7|12084.7|12093.7|12087.7|12095.9|12089.9|12089.9|12083.9|0
1631660400000|2021-09-14 23:00:00|12094.2|12088.2|12098.9|12092.9|12098.9|12092.9|12092.5|12086.5|0
1631664000000|2021-09-15 00:00:00|12098.8|12092.8|12096.3|12090.3|12115.7|12109.7|12093.9|12087.9|0
1631667600000|2021-09-15 01:00:00|12096.4|12090.4|12089.1|12083.1|12100.9|12094.9|12087.6|12081.6|0
1631671200000|2021-09-15 02:00:00|12088.9|12082.9|12094.3|12088.3|12099.7|12093.7|12080.5|12074.5|0
1631674800000|2021-09-15 03:00:00|12094.5|12088.5|12102.6|12096.6|12103.7|12097.7|12091.5|12085.5|0
1631678400000|2021-09-15 04:00:00|12102.2|12096.2|12108|12102|12110.7|12104.7|12101.7|12095.7|0
1631682000000|2021-09-15 05:00:00|12108.3|12102.3|12096|12090|12111.8|12105.8|12089.2|12083.2|0
1631685600000|2021-09-15 06:00:00|12088.5|12086.5|12094|12092|12094|12092|12070|12068|1253
1631689200000|2021-09-15 07:00:00|12096|12094|12048.5|12046.5|12109|12107|12041.5|12039.5|6210
1631692800000|2021-09-15 08:00:00|12049|12047|12049.5|12047.5|12068.5|12066.5|12043.5|12041.5|5436
1631696400000|2021-09-15 09:00:00|12048.5|12046.5|12043|12041|12049.5|12047.5|12028.5|12026.5|14020
1631700000000|2021-09-15 10:00:00|12042.5|12040.5|12022.5|12020.5|12043.5|12041.5|12019|12017|3063
1631703600000|2021-09-15 11:00:00|12023|12021|12030.4|12028.4|12036.5|12034.5|12016.9|12014.9|3255
1631707200000|2021-09-15 12:00:00|12030.9|12028.9|12027.9|12025.9|12036.4|12034.4|12007.9|12005.9|4281
1631710800000|2021-09-15 13:00:00|12027.4|12025.4|12009.9|12007.9|12036.4|12034.4|12006.4|12004.4|7315
1631714400000|2021-09-15 14:00:00|12010.4|12008.4|12000.4|11998.4|12020.4|12018.4|11983.4|11981.4|4946
1631718000000|2021-09-15 15:00:00|12001.4|11999.4|11980.9|11978.9|12002.4|12000.4|11969.4|11967.4|12917
1631721600000|2021-09-15 16:00:00|11981.4|11979.4|12005.9|12003.9|12010.4|12008.4|11976.9|11974.9|3375
1631725200000|2021-09-15 17:00:00|12006.4|12004.4|11999.9|11997.9|12016.4|12014.4|11998.9|11996.9|1949
1631728800000|2021-09-15 18:00:00|12000.4|11998.4|12001.4|11999.4|12009.4|12007.4|11999.9|11997.9|305
1631732400000|2021-09-15 19:00:00|12001.9|11999.9|12016|12010|12016.4|12014.4|11999.9|11997.9|396
1631736000000|2021-09-15 20:00:00|12015.9|12009.9|12023.2|12017.2|12024.8|12018.8|12012.8|12006.8|0
1631739600000|2021-09-15 21:00:00|12023|12017|12022.6|12016.6|12023.4|12017.4|12021|12015|0
1631743200000|2021-09-15 22:00:00|12022.5|12016.5|12023.9|12017.9|12025.1|12019.1|12021.5|12015.5|0
1631746800000|2021-09-15 23:00:00|12023.5|12017.5|12021.9|12015.9|12023.5|12017.5|12019.3|12013.3|0
1631750400000|2021-09-16 00:00:00|12021.7|12015.7|12014.3|12008.3|12021.9|12015.9|12011.1|12005.1|0
1631754000000|2021-09-16 01:00:00|12014.2|12008.2|11998|11992|12024.1|12018.1|11997.1|11991.1|0
1631757600000|2021-09-16 02:00:00|11998.2|11992.2|12005|11999|12008.9|12002.9|11992.2|11986.2|0
1631761200000|2021-09-16 03:00:00|12005.4|11999.4|11985.7|11979.7|12007.1|12001.1|11985.2|11979.2|0
1631764800000|2021-09-16 04:00:00|11985.8|11979.8|11993.5|11987.5|11996.2|11990.2|11985.7|11979.7|0
1631768400000|2021-09-16 05:00:00|11993.7|11987.7|11994|11988|12000.7|11994.7|11986|11980|0
1631772000000|2021-09-16 06:00:00|11989.9|11987.9|12015.9|12013.9|12027.4|12025.4|11989.9|11987.9|497
1631775600000|2021-09-16 07:00:00|12016.4|12014.4|12038.4|12036.4|12059.9|12057.9|12015.9|12013.9|4637
1631779200000|2021-09-16 08:00:00|12037.4|12035.4|12039.4|12037.4|12045.9|12043.9|12031.4|12029.4|1821
1631782800000|2021-09-16 09:00:00|12038.9|12036.9|12046.9|12044.9|12049.4|12047.4|12033.9|12031.9|4637
1631786400000|2021-09-16 10:00:00|12046.4|12044.4|12053.4|12051.4|12055.9|12053.9|12037.9|12035.9|1778
1631790000000|2021-09-16 11:00:00|12053.9|12051.9|12060|12058|12068|12066|12052.4|12050.4|1537
1631793600000|2021-09-16 12:00:00|12059.5|12057.5|12079.5|12077.5|12082|12080|12045.5|12043.5|2318
1631797200000|2021-09-16 13:00:00|12080|12078|12055|12053|12101|12099|12046|12044|3661
1631800800000|2021-09-16 14:00:00|12053.5|12051.5|12045.9|12043.9|12057.5|12055.5|12023.9|12021.9|3434
1631804400000|2021-09-16 15:00:00|12045.4|12043.4|12039.4|12037.4|12054.9|12052.9|12025.4|12023.4|3200
1631808000000|2021-09-16 16:00:00|12038.9|12036.9|12061.4|12059.4|12063.4|12061.4|12038.4|12036.4|491
1631811600000|2021-09-16 17:00:00|12060.9|12058.9|12070.4|12068.4|12070.4|12068.4|12052.4|12050.4|145
1631815200000|2021-09-16 18:00:00|12070.9|12068.9|12085.4|12083.4|12085.9|12083.9|12068.4|12066.4|103
1631818800000|2021-09-16 19:00:00|12085.9|12083.9|12086.8|12080.8|12090.9|12088.9|12074.9|12072.9|251
1631822400000|2021-09-16 20:00:00|12086.7|12080.7|12081.5|12075.5|12089.3|12083.3|12080.1|12074.1|0
1631826000000|2021-09-16 21:00:00|12081.8|12075.8|12081.3|12075.3|12082.1|12076.1|12079.8|12073.8|0
1631829600000|2021-09-16 22:00:00|12081.4|12075.4|12080.7|12074.7|12083.8|12077.8|12079.9|12073.9|0
1631833200000|2021-09-16 23:00:00|12080.8|12074.8|12075|12069|12082.1|12076.1|12071.5|12065.5|0
1631836800000|2021-09-17 00:00:00|12075.3|12069.3|12074.2|12068.2|12084.4|12078.4|12071.4|12065.4|0
1631840400000|2021-09-17 01:00:00|12074.5|12068.5|12078|12072|12082.5|12076.5|12063.5|12057.5|0
1631844000000|2021-09-17 02:00:00|12077.9|12071.9|12084.6|12078.6|12091.1|12085.1|12077.6|12071.6|0
1631847600000|2021-09-17 03:00:00|12084.7|12078.7|12084.6|12078.6|12090.9|12084.9|12082.7|12076.7|0
1631851200000|2021-09-17 04:00:00|12084.7|12078.7|12088.8|12082.8|12090.7|12084.7|12084.6|12078.6|0
1631854800000|2021-09-17 05:00:00|12088.4|12082.4|12095.2|12089.2|12099.5|12093.5|12087.6|12081.6|0
1631858400000|2021-09-17 06:00:00|12100.4|12098.4|12123.4|12121.4|12131.9|12129.9|12086.9|12084.9|3387
1631862000000|2021-09-17 07:00:00|12121.4|12119.4|12105.9|12103.9|12132.9|12130.9|12083.4|12081.4|7831
1631865600000|2021-09-17 08:00:00|12105.4|12103.4|12082.4|12080.4|12106.4|12104.4|12058.4|12056.4|2796
1631869200000|2021-09-17 09:00:00|12081.9|12079.9|12023.4|12021.4|12084.4|12082.4|12008.9|12006.9|3541
1631872800000|2021-09-17 10:00:00|12022.9|12020.9|11999.9|11997.9|12028.4|12026.4|11986.9|11984.9|2514
1631876400000|2021-09-17 11:00:00|12000.4|11998.4|11998.3|11996.3|12012.4|12010.4|11982.9|11980.9|1955
1631880000000|2021-09-17 12:00:00|11998.8|11996.8|12037.3|12035.3|12051.8|12049.8|11997.8|11995.8|2343
1631883600000|2021-09-17 13:00:00|12036.8|12034.8|12004.3|12002.3|12045.8|12043.8|12000.3|11998.3|2902
1631887200000|2021-09-17 14:00:00|12004.8|12002.8|11951.6|11949.6|12007.8|12005.8|11948.6|11946.6|4051
1631890800000|2021-09-17 15:00:00|11950.6|11948.6|11949.1|11947.1|11955.6|11953.6|11910.6|11908.6|9182
1631894400000|2021-09-17 16:00:00|11948.6|11946.6|11959.6|11957.6|11964.1|11962.1|11946.1|11944.1|614
1631898000000|2021-09-17 17:00:00|11960.1|11958.1|11950.6|11948.6|11961.6|11959.6|11942.6|11940.6|288
1631901600000|2021-09-17 18:00:00|11949.6|11947.6|11960.1|11958.1|11967.6|11965.6|11949.1|11947.1|215
1631905200000|2021-09-17 19:00:00|11960.6|11958.6|11952|11946|11968.6|11966.6|11948.1|11945.6|235
1631908800000|2021-09-17 20:00:00|11950.7|11944.7|11928.6|11922.6|11950.7|11944.7|11926|11920|0
1631912400000|2021-09-17 21:00:00|11928.2|11922.2|11928.2|11922.2|11928.2|11922.2|11928.2|11922.2|0
1632088800000|2021-09-19 22:00:00|11938.1|11932.1|11937.7|11931.7|11939.1|11933.1|11922.2|11916.2|0
1632092400000|2021-09-19 23:00:00|11937.8|11931.8|11941.5|11935.5|11942.3|11936.3|11932.7|11926.7|0
1632096000000|2021-09-20 00:00:00|11941.6|11935.6|11938.3|11932.3|11951.3|11945.3|11937.2|11931.2|0
1632099600000|2021-09-20 01:00:00|11938.2|11932.2|11906|11900|11938.3|11932.3|11905|11899|0
1632103200000|2021-09-20 02:00:00|11905.6|11899.6|11836.3|11830.3|11906.5|11900.5|11834.2|11828.2|0
1632106800000|2021-09-20 03:00:00|11836.4|11830.4|11876.7|11870.7|11882.6|11876.6|11817.5|11811.5|0
1632110400000|2021-09-20 04:00:00|11876.8|11870.8|11886.5|11880.5|11889.4|11883.4|11856.5|11850.5|0
1632114000000|2021-09-20 05:00:00|11886.3|11880.3|11887.1|11881.1|11898|11892|11880.5|11874.5|0
1632117600000|2021-09-20 06:00:00|11877.1|11875.1|11788.1|11786.1|11880.6|11878.6|11758.6|11756.6|2190
1632121200000|2021-09-20 07:00:00|11789.1|11787.1|11775.5|11773.5|11817.1|11815.1|11760.6|11758.6|9156
1632124800000|2021-09-20 08:00:00|11776|11774|11752|11750|11790|11788|11744|11742|3541
1632128400000|2021-09-20 09:00:00|11751.5|11749.5|11748.5|11746.5|11763.5|11761.5|11735.5|11733.5|2545
1632132000000|2021-09-20 10:00:00|11749|11747|11739|11737|11752|11750|11726.5|11724.5|2038
1632135600000|2021-09-20 11:00:00|11739.5|11737.5|11689.7|11687.7|11741|11739|11688.2|11686.2|2059
1632139200000|2021-09-20 12:00:00|11689.2|11687.2|11681.2|11679.2|11690.2|11688.2|11642.2|11640.2|3227
1632142800000|2021-09-20 13:00:00|11681.7|11679.7|11725.7|11723.7|11734.7|11732.7|11667.7|11665.7|4486
1632146400000|2021-09-20 14:00:00|11724.2|11722.2|11733.5|11731.5|11755.5|11753.5|11710|11708|4788
1632150000000|2021-09-20 15:00:00|11733|11731|11715.8|11713.8|11764.5|11762.5|11715.8|11713.8|8539
1632153600000|2021-09-20 16:00:00|11715.3|11713.3|11678.8|11676.8|11716.8|11714.8|11675.8|11673.8|596
1632157200000|2021-09-20 17:00:00|11679.8|11677.8|11696.8|11694.8|11699.8|11697.8|11662.8|11660.8|233
1632160800000|2021-09-20 18:00:00|11697.3|11695.3|11658.3|11656.3|11701.8|11699.8|11652.3|11650.3|405
1632164400000|2021-09-20 19:00:00|11657.8|11655.8|11732.4|11726.4|11733.1|11729.3|11646.3|11644.3|452
1632168000000|2021-09-20 20:00:00|11732.2|11726.2|11726.3|11720.3|11736|11730|11712.6|11706.6|2
1632171600000|2021-09-20 21:00:00|11726.1|11720.1|11724.2|11718.2|11727.4|11721.4|11724.2|11718.2|0
1632175200000|2021-09-20 22:00:00|11724.1|11718.1|11731.3|11725.3|11735.3|11729.3|11723.4|11717.4|0
1632178800000|2021-09-20 23:00:00|11731.2|11725.2|11746|11740|11746.8|11740.8|11721.6|11715.6|0
1632182400000|2021-09-21 00:00:00|11746.4|11740.4|11747.7|11741.7|11780|11774|11740.1|11734.1|0
1632186000000|2021-09-21 01:00:00|11747.3|11741.3|11757.8|11751.8|11759.9|11753.9|11736.9|11730.9|0
1632189600000|2021-09-21 02:00:00|11758|11752|11771.7|11765.7|11772.2|11766.2|11754.8|11748.8|0
1632193200000|2021-09-21 03:00:00|11771.8|11765.8|11773.3|11767.3|11776.2|11770.2|11756.4|11750.4|0
1632196800000|2021-09-21 04:00:00|11773.2|11767.2|11777.2|11771.2|11779|11773|11771.9|11765.9|0
1632200400000|2021-09-21 05:00:00|11777.1|11771.1|11759.6|11753.6|11781.2|11775.2|11755.2|11749.2|0
1632204000000|2021-09-21 06:00:00|11767.8|11765.8|11763.3|11761.3|11811.8|11809.8|11740.3|11738.3|994
1632207600000|2021-09-21 07:00:00|11762.8|11760.8|11806.8|11804.8|11811.3|11809.3|11757.3|11755.3|5403
1632211200000|2021-09-21 08:00:00|11806.3|11804.3|11811.3|11809.3|11846.3|11844.3|11804.3|11802.3|2781
1632214800000|2021-09-21 09:00:00|11811.8|11809.8|11814.3|11812.3|11826.8|11824.8|11797.8|11795.8|2568
1632218400000|2021-09-21 10:00:00|11813.8|11811.8|11817.8|11815.8|11829.8|11827.8|11813.8|11811.8|1179
1632222000000|2021-09-21 11:00:00|11817.3|11815.3|11805.3|11803.3|11820.8|11818.8|11801.8|11799.8|1357
1632225600000|2021-09-21 12:00:00|11804.8|11802.8|11802.9|11800.9|11818.8|11816.8|11787.8|11785.8|2242
1632229200000|2021-09-21 13:00:00|11803.4|11801.4|11817.4|11815.4|11844.9|11842.9|11791.4|11789.4|3661
1632232800000|2021-09-21 14:00:00|11818.4|11816.4|11777.5|11775.5|11827.4|11825.4|11769.5|11767.5|3584
1632236400000|2021-09-21 15:00:00|11778|11776|11815|11813|11824|11822|11772|11770|5258
1632240000000|2021-09-21 16:00:00|11815.5|11813.5|11818.5|11816.5|11831|11829|11811|11809|348
1632243600000|2021-09-21 17:00:00|11819|11817|11802|11800|11821|11819|11795|11793|135
1632247200000|2021-09-21 18:00:00|11801.5|11799.5|11808|11806|11820|11818|11793|11791|89
1632250800000|2021-09-21 19:00:00|11807.5|11805.5|11795.3|11789.3|11825|11823|11785|11783|281
1632254400000|2021-09-21 20:00:00|11795.1|11789.1|11786|11780|11796.9|11790.9|11773.7|11767.7|0
1632258000000|2021-09-21 21:00:00|11785.9|11779.9|11785.9|11779.9|11788|11782|11785.6|11779.6|0
1632261600000|2021-09-21 22:00:00|11785.8|11779.8|11782.5|11776.5|11790.5|11784.5|11781.4|11775.4|0
1632265200000|2021-09-21 23:00:00|11782.6|11776.6|11777.7|11771.7|11786.5|11780.5|11777|11771|0
1632268800000|2021-09-22 00:00:00|11777.6|11771.6|11774.6|11768.6|11788.6|11782.6|11761.6|11755.6|0
1632272400000|2021-09-22 01:00:00|11774.5|11768.5|11818.7|11812.7|11835.3|11829.3|11768.4|11762.4|0
1632276000000|2021-09-22 02:00:00|11818.6|11812.6|11823.8|11817.8|11826.3|11820.3|11798.3|11792.3|0
1632279600000|2021-09-22 03:00:00|11823.6|11817.6|11814.5|11808.5|11828.5|11822.5|11810.6|11804.6|0
1632283200000|2021-09-22 04:00:00|11814.7|11808.7|11822.8|11816.8|11826.8|11820.8|11812.5|11806.5|0
1632286800000|2021-09-22 05:00:00|11822.7|11816.7|11831|11825|11847.9|11841.9|11821.9|11815.9|0
1632290400000|2021-09-22 06:00:00|11842.5|11840.5|11850.5|11848.5|11866.5|11864.5|11839|11837|742
1632294000000|2021-09-22 07:00:00|11854.5|11852.5|11812.4|11810.4|11876.5|11874.5|11808.4|11806.4|4976
1632297600000|2021-09-22 08:00:00|11812.9|11810.9|11825.9|11823.9|11847.4|11845.4|11809.4|11807.4|1522
1632301200000|2021-09-22 09:00:00|11825.4|11823.4|11810.9|11808.9|11829.4|11827.4|11801.9|11799.9|1606
1632304800000|2021-09-22 10:00:00|11811.4|11809.4|11810.4|11808.4|11839.4|11837.4|11806.4|11804.4|1897
1632308400000|2021-09-22 11:00:00|11807.4|11805.4|11805.4|11803.4|11814.9|11812.9|11797.9|11795.9|869
1632312000000|2021-09-22 12:00:00|11804.9|11802.9|11815.4|11813.4|11825.4|11823.4|11800.4|11798.4|1285
1632315600000|2021-09-22 13:00:00|11814.9|11812.9|11832.9|11830.9|11834.4|11832.4|11807.4|11805.4|1971
1632319200000|2021-09-22 14:00:00|11833.4|11831.4|11843.4|11841.4|11852.4|11850.4|11821.9|11819.9|2407
1632322800000|2021-09-22 15:00:00|11844.4|11842.4|11852.4|11850.4|11861.9|11859.9|11827.4|11825.4|4620
1632326400000|2021-09-22 16:00:00|11852.9|11850.9|11857.9|11855.9|11864.9|11862.9|11847.9|11845.9|294
1632330000000|2021-09-22 17:00:00|11857.4|11855.4|11845.4|11843.4|11857.9|11855.9|11839.9|11837.9|112
1632333600000|2021-09-22 18:00:00|11840.9|11838.9|11858.9|11856.9|11877.4|11875.4|11840.9|11838.9|443
1632337200000|2021-09-22 19:00:00|11858.4|11856.4|11857.2|11851.2|11879.4|11877.4|11841.4|11839.4|294
1632340800000|2021-09-22 20:00:00|11855.2|11849.2|11858.7|11852.7|11863.1|11857.1|11851.7|11845.7|0
1632344400000|2021-09-22 21:00:00|11858.3|11852.3|11858.3|11852.3|11858.8|11852.8|11857.8|11851.8|0
1632348000000|2021-09-22 22:00:00|11858.1|11852.1|11863.5|11857.5|11864.4|11858.4|11857.7|11851.7|0
1632351600000|2021-09-22 23:00:00|11863.9|11857.9|11868|11862|11869.2|11863.2|11862.1|11856.1|0
1632355200000|2021-09-23 00:00:00|11868.1|11862.1|11879.1|11873.1|11882.4|11876.4|11868|11862|0
1632358800000|2021-09-23 01:00:00|11879.3|11873.3|11884.6|11878.6|11892.9|11886.9|11876|11870|0
1632362400000|2021-09-23 02:00:00|11884.5|11878.5|11882.5|11876.5|11888.4|11882.4|11878.1|11872.1|0
1632366000000|2021-09-23 03:00:00|11882.7|11876.7|11881.6|11875.6|11889.1|11883.1|11880.5|11874.5|0
1632369600000|2021-09-23 04:00:00|11881.2|11875.2|11885.1|11879.1|11887.6|11881.6|11880.4|11874.4|0
1632373200000|2021-09-23 05:00:00|11885.2|11879.2|11885.2|11879.2|11895.1|11889.1|11880.1|11874.1|0
1632376800000|2021-09-23 06:00:00|11905.4|11903.4|11933.4|11931.4|11947.4|11945.4|11905.4|11903.4|988
1632380400000|2021-09-23 07:00:00|11932.9|11930.9|11947.6|11945.6|11957.6|11955.6|11907.4|11905.4|4911
1632384000000|2021-09-23 08:00:00|11948.1|11946.1|11974.6|11972.6|11974.6|11972.6|11937.1|11935.1|1864
1632387600000|2021-09-23 09:00:00|11974.1|11972.1|11973.6|11971.6|11979.1|11977.1|11959.1|11957.1|2445
1632391200000|2021-09-23 10:00:00|11973.1|11971.1|11948.1|11946.1|11981.1|11979.1|11929.1|11927.1|2906
1632394800000|2021-09-23 11:00:00|11945.6|11943.6|11931|11929|11952.1|11950.1|11926.5|11924.5|2883
1632398400000|2021-09-23 12:00:00|11931.5|11929.5|11933|11931|11951|11949|11920.5|11918.5|1657
1632402000000|2021-09-23 13:00:00|11932|11930|11962|11960|11968.5|11966.5|11916.5|11914.5|1999
1632405600000|2021-09-23 14:00:00|11963|11961|11964.5|11962.5|11973.5|11971.5|11947.5|11945.5|1917
1632409200000|2021-09-23 15:00:00|11963.5|11961.5|11953|11951|11966|11964|11935.5|11933.5|4248
1632412800000|2021-09-23 16:00:00|11953.5|11951.5|11946.5|11944.5|11956|11954|11940.5|11938.5|544
1632416400000|2021-09-23 17:00:00|11948|11946|11956.5|11954.5|11961.5|11959.5|11942.5|11940.5|216
1632420000000|2021-09-23 18:00:00|11956|11954|11946|11944|11958|11956|11941.5|11939.5|206
1632423600000|2021-09-23 19:00:00|11945.5|11943.5|11948|11942|11949.5|11947|11940.5|11938.5|246
1632427200000|2021-09-23 20:00:00|11948.1|11942.1|11949.2|11943.2|11954.2|11948.2|11943.6|11937.6|0
1632430800000|2021-09-23 21:00:00|11948.8|11942.8|11949.9|11943.9|11950.7|11944.7|11948.4|11942.4|0
1632434400000|2021-09-23 22:00:00|11948.9|11942.9|11953.7|11947.7|11954.9|11948.9|11948.9|11942.9|0
1632438000000|2021-09-23 23:00:00|11953.8|11947.8|11952.2|11946.2|11957.7|11951.7|11949.9|11943.9|0
1632441600000|2021-09-24 00:00:00|11952.4|11946.4|11943.6|11937.6|11978.8|11972.8|11943.2|11937.2|0
1632445200000|2021-09-24 01:00:00|11943.8|11937.8|11928.3|11922.3|11950.2|11944.2|11926.8|11920.8|0
1632448800000|2021-09-24 02:00:00|11928.6|11922.6|11941.5|11935.5|11942.6|11936.6|11928.2|11922.2|0
1632452400000|2021-09-24 03:00:00|11941.6|11935.6|11940.2|11934.2|11946|11940|11933.8|11927.8|0
1632456000000|2021-09-24 04:00:00|11940|11934|11941.2|11935.2|11942.1|11936.1|11936.9|11930.9|0
1632459600000|2021-09-24 05:00:00|11941.1|11935.1|11939.7|11933.7|11943|11937|11929.9|11923.9|0
1632463200000|2021-09-24 06:00:00|11938.3|11932.3|11924|11922|11952|11950|11917|11915|415
1632466800000|2021-09-24 07:00:00|11926|11924|11855.9|11853.9|11928|11926|11855.4|11853.4|3788
1632470400000|2021-09-24 08:00:00|11856.4|11854.4|11854.9|11852.9|11859.4|11857.4|11831.4|11829.4|3262
1632474000000|2021-09-24 09:00:00|11854.4|11852.4|11839.9|11837.9|11868.4|11866.4|11831.4|11829.4|1565
1632477600000|2021-09-24 10:00:00|11840.4|11838.4|11830.4|11828.4|11847.4|11845.4|11821.9|11819.9|1956
1632481200000|2021-09-24 11:00:00|11830.9|11828.9|11812.8|11810.8|11832.4|11830.4|11812.3|11810.3|1165
1632484800000|2021-09-24 12:00:00|11812.3|11810.3|11817.3|11815.3|11821.3|11819.3|11805.3|11803.3|1193
1632488400000|2021-09-24 13:00:00|11816.3|11814.3|11856.8|11854.8|11859.8|11857.8|11813.3|11811.3|3128
1632492000000|2021-09-24 14:00:00|11855.8|11853.8|11834.8|11832.8|11866.3|11864.3|11832.3|11830.3|2515
1632495600000|2021-09-24 15:00:00|11835.3|11833.3|11817.8|11815.8|11839.3|11837.3|11809.3|11807.3|4716
1632499200000|2021-09-24 16:00:00|11818.3|11816.3|11805.3|11803.3|11823.8|11821.8|11804.3|11802.3|383
1632502800000|2021-09-24 17:00:00|11804.8|11802.8|11800.8|11798.8|11806.8|11804.8|11799.8|11797.8|182
1632506400000|2021-09-24 18:00:00|11800.3|11798.3|11815.3|11813.3|11815.8|11813.8|11800.3|11798.3|110
1632510000000|2021-09-24 19:00:00|11814.8|11812.8|11797.8|11791.8|11818.3|11816.3|11796.8|11791.3|330
1632513600000|2021-09-24 20:00:00|11798.4|11792.4|11799.1|11793.1|11801.6|11795.6|11797.7|11791.7|0
1632693600000|2021-09-26 22:00:00|11804|11798|11808.9|11802.9|11810.8|11804.8|11802.3|11796.3|0
1632697200000|2021-09-26 23:00:00|11809.2|11803.2|11809.9|11803.9|11810.7|11804.7|11803.3|11797.3|0
1632700800000|2021-09-27 00:00:00|11810|11804|11822.1|11816.1|11823.7|11817.7|11803.1|11797.1|0
1632704400000|2021-09-27 01:00:00|11822.2|11816.2|11831.3|11825.3|11834.8|11828.8|11818.7|11812.7|0
1632708000000|2021-09-27 02:00:00|11831.7|11825.7|11830.1|11824.1|11835.3|11829.3|11825.3|11819.3|0
1632711600000|2021-09-27 03:00:00|11830.5|11824.5|11823.1|11817.1|11832.6|11826.6|11815.8|11809.8|0
1632715200000|2021-09-27 04:00:00|11823|11817|11826.7|11820.7|11829|11823|11823|11817|0
1632718800000|2021-09-27 05:00:00|11826.6|11820.6|11849.3|11843.3|11851.6|11845.6|11824.1|11818.1|0
1632722400000|2021-09-27 06:00:00|11861.8|11859.8|11872.3|11870.3|11885.3|11883.3|11860.8|11858.8|686
1632726000000|2021-09-27 07:00:00|11874.3|11872.3|11828.2|11826.2|11889.8|11887.8|11823.2|11821.2|3973
1632729600000|2021-09-27 08:00:00|11828.7|11826.7|11802.2|11800.2|11833.2|11831.2|11801.7|11799.7|1607
1632733200000|2021-09-27 09:00:00|11802.7|11800.7|11772.2|11770.2|11808.2|11806.2|11770.2|11768.2|1679
1632736800000|2021-09-27 10:00:00|11771.2|11769.2|11719.2|11717.2|11776.2|11774.2|11716.2|11714.2|1853
1632740400000|2021-09-27 11:00:00|11720.2|11718.2|11724.9|11722.9|11740.9|11738.9|11711.7|11709.7|1820
1632744000000|2021-09-27 12:00:00|11724.4|11722.4|11714.4|11712.4|11725.9|11723.9|11701.4|11699.4|1961
1632747600000|2021-09-27 13:00:00|11714.9|11712.9|11718.9|11716.9|11729.4|11727.4|11692.4|11690.4|3553
1632751200000|2021-09-27 14:00:00|11719.4|11717.4|11706.1|11704.1|11729.1|11727.1|11699.4|11697.4|3364
1632754800000|2021-09-27 15:00:00|11707.1|11705.1|11685.6|11683.6|11718.1|11716.1|11669.6|11667.6|7390
1632758400000|2021-09-27 16:00:00|11685.1|11683.1|11692.1|11690.1|11695.1|11693.1|11684.1|11682.1|199
1632762000000|2021-09-27 17:00:00|11691.1|11689.1|11707.1|11705.1|11709.6|11707.6|11689.1|11687.1|146
1632765600000|2021-09-27 18:00:00|11707.6|11705.6|11711.6|11709.6|11716.6|11714.6|11703.1|11701.1|184
1632769200000|2021-09-27 19:00:00|11711.1|11709.1|11711.2|11705.2|11718.1|11716.1|11695.6|11693.6|282
1632772800000|2021-09-27 20:00:00|11711.1|11705.1|11704.8|11698.8|11711.1|11705.1|11703.5|11697.5|0
1632776400000|2021-09-27 21:00:00|11704.9|11698.9|11704.2|11698.2|11705.6|11699.6|11703.3|11697.3|0
1632780000000|2021-09-27 22:00:00|11704.3|11698.3|11698.4|11692.4|11708.8|11702.8|11698.4|11692.4|0
1632783600000|2021-09-27 23:00:00|11698.7|11692.7|11704.9|11698.9|11709.8|11703.8|11698.7|11692.7|0
1632787200000|2021-09-28 00:00:00|11705|11699|11694.8|11688.8|11708.7|11702.7|11688.6|11682.6|0
1632790800000|2021-09-28 01:00:00|11695|11689|11704|11698|11704|11698|11685.1|11679.1|0
1632794400000|2021-09-28 02:00:00|11703.9|11697.9|11715.2|11709.2|11716.8|11710.8|11703.9|11697.9|0
1632798000000|2021-09-28 03:00:00|11715.4|11709.4|11705.1|11699.1|11717.9|11711.9|11704.3|11698.3|0
1632801600000|2021-09-28 04:00:00|11705.2|11699.2|11713.8|11707.8|11714.6|11708.6|11703.4|11697.4|0
1632805200000|2021-09-28 05:00:00|11714|11708|11717.5|11711.5|11718.4|11712.4|11706.5|11700.5|0
1632808800000|2021-09-28 06:00:00|11711.1|11709.1|11648.1|11646.1|11730.6|11728.6|11648.1|11646.1|1055
1632812400000|2021-09-28 07:00:00|11649.1|11647.1|11555.1|11553.1|11662.1|11660.1|11544.6|11542.6|6830
1632816000000|2021-09-28 08:00:00|11555.6|11553.6|11560.1|11558.1|11564.1|11562.1|11521.1|11519.1|3532
1632819600000|2021-09-28 09:00:00|11560.6|11558.6|11508.1|11506.1|11563.6|11561.6|11501.1|11499.1|3236
1632823200000|2021-09-28 10:00:00|11507.1|11505.1|11514.6|11512.6|11523.1|11521.1|11491.6|11489.6|2399
1632826800000|2021-09-28 11:00:00|11515.1|11513.1|11540.2|11538.2|11541.7|11539.7|11507.1|11505.1|2133
1632830400000|2021-09-28 12:00:00|11539.7|11537.7|11536.7|11534.7|11548.2|11546.2|11523.7|11521.7|1760
1632834000000|2021-09-28 13:00:00|11536.2|11534.2|11524.2|11522.2|11556.7|11554.7|11504.7|11502.7|3664
1632837600000|2021-09-28 14:00:00|11521.2|11519.2|11505|11503|11522.2|11520.2|11465|11463|5599
1632841200000|2021-09-28 15:00:00|11503|11501|11483|11481|11516|11514|11471.5|11469.5|7193
1632844800000|2021-09-28 16:00:00|11482.5|11480.5|11468.5|11466.5|11489|11487|11464|11462|487
1632848400000|2021-09-28 17:00:00|11469|11467|11475.5|11473.5|11492.5|11490.5|11461|11459|482
1632852000000|2021-09-28 18:00:00|11476|11474|11518|11516|11523|11521|11473|11471|374
1632855600000|2021-09-28 19:00:00|11518.5|11516.5|11510.4|11504.4|11532.5|11530.5|11496|11494|430
1632859200000|2021-09-28 20:00:00|11510.6|11504.6|11513.1|11507.1|11518.2|11512.2|11506.1|11500.1|0
1632862800000|2021-09-28 21:00:00|11512.9|11506.9|11511.5|11505.5|11513.9|11507.9|11510.6|11504.6|0
1632866400000|2021-09-28 22:00:00|11512.1|11506.1|11518.4|11512.4|11520.7|11514.7|11511.5|11505.5|0
1632870000000|2021-09-28 23:00:00|11518.5|11512.5|11522.8|11516.8|11523.3|11517.3|11509.4|11503.4|0
1632873600000|2021-09-29 00:00:00|11522.7|11516.7|11528.6|11522.6|11538.2|11532.2|11516.2|11510.2|0
1632877200000|2021-09-29 01:00:00|11528.8|11522.8|11509.7|11503.7|11530.8|11524.8|11496.9|11490.9|0
1632880800000|2021-09-29 02:00:00|11509.9|11503.9|11519.7|11513.7|11527.8|11521.8|11507.8|11501.8|0
1632884400000|2021-09-29 03:00:00|11519.9|11513.9|11523.3|11517.3|11529.6|11523.6|11514.3|11508.3|0
1632888000000|2021-09-29 04:00:00|11523.1|11517.1|11538.6|11532.6|11539.1|11533.1|11518.5|11512.5|0
1632891600000|2021-09-29 05:00:00|11538.3|11532.3|11535|11529|11545.2|11539.2|11519.6|11513.6|0
1632895200000|2021-09-29 06:00:00|11542|11540|11568.5|11566.5|11582.5|11580.5|11542|11540|1100
1632898800000|2021-09-29 07:00:00|11569|11567|11630.5|11628.5|11647|11645|11569|11567|6304
1632902400000|2021-09-29 08:00:00|11631|11629|11618.5|11616.5|11640.5|11638.5|11586.5|11584.5|2783
1632906000000|2021-09-29 09:00:00|11618|11616|11604.5|11602.5|11626|11624|11596|11594|1935
1632909600000|2021-09-29 10:00:00|11604|11602|11605.5|11603.5|11624.5|11622.5|11603.5|11601.5|2932
1632913200000|2021-09-29 11:00:00|11606|11604|11625.4|11623.4|11629.4|11627.4|11599|11597|1793
1632916800000|2021-09-29 12:00:00|11624.9|11622.9|11617.4|11615.4|11639.4|11637.4|11610.9|11608.9|1900
1632920400000|2021-09-29 13:00:00|11616.9|11614.9|11617.4|11615.4|11629.4|11627.4|11586.4|11584.4|4285
1632924000000|2021-09-29 14:00:00|11616.4|11614.4|11638.5|11636.5|11642.5|11640.5|11609.5|11607.5|4490
1632927600000|2021-09-29 15:00:00|11639.5|11637.5|11634|11632|11659.5|11657.5|11623.5|11621.5|7308
1632931200000|2021-09-29 16:00:00|11633.5|11631.5|11628.5|11626.5|11641|11639|11618|11616|519
1632934800000|2021-09-29 17:00:00|11629|11627|11628|11626|11629.5|11627.5|11614.5|11612.5|303
1632938400000|2021-09-29 18:00:00|11627.5|11625.5|11644.5|11642.5|11648.5|11646.5|11625|11623|150
1632942000000|2021-09-29 19:00:00|11645|11643|11634|11628|11647.5|11645.5|11619|11617|412
1632945600000|2021-09-29 20:00:00|11633.7|11627.7|11644.6|11638.6|11647.5|11641.5|11633.6|11627.6|0
1632949200000|2021-09-29 21:00:00|11644.2|11638.2|11646|11640|11646.5|11640.5|11643.6|11637.6|0
1632952800000|2021-09-29 22:00:00|11646.6|11640.6|11647.1|11641.1|11650.8|11644.8|11642.1|11636.1|0
1632956400000|2021-09-29 23:00:00|11647.3|11641.3|11653|11647|11658.9|11652.9|11647.2|11641.2|0
1632960000000|2021-09-30 00:00:00|11652.6|11646.6|11651.8|11645.8|11655|11649|11639.4|11633.4|0
1632963600000|2021-09-30 01:00:00|11651.9|11645.9|11657.9|11651.9|11658.8|11652.8|11641|11635|0
1632967200000|2021-09-30 02:00:00|11657.8|11651.8|11668.1|11662.1|11670.8|11664.8|11656.1|11650.1|0
1632970800000|2021-09-30 03:00:00|11668.2|11662.2|11675.8|11669.8|11678.4|11672.4|11664.9|11658.9|0
1632974400000|2021-09-30 04:00:00|11675.6|11669.6|11682.9|11676.9|11685.2|11679.2|11674.8|11668.8|0
1632978000000|2021-09-30 05:00:00|11683.3|11677.3|11681.8|11675.8|11697.5|11691.5|11673.4|11667.4|0
1632981600000|2021-09-30 06:00:00|11695|11693|11742|11740|11742|11740|11683|11681|1276
1632985200000|2021-09-30 07:00:00|11736.5|11734.5|11712.4|11710.4|11744.5|11742.5|11684.5|11682.5|6538
1632988800000|2021-09-30 08:00:00|11711.4|11709.4|11724.9|11722.9|11736.4|11734.4|11697.4|11695.4|2595
1632992400000|2021-09-30 09:00:00|11725.4|11723.4|11695.9|11693.9|11730.9|11728.9|11690.9|11688.9|1994
1632996000000|2021-09-30 10:00:00|11696.4|11694.4|11683.9|11681.9|11704.4|11702.4|11662.4|11660.4|1438
1632999600000|2021-09-30 11:00:00|11684.4|11682.4|11675.8|11673.8|11698.4|11696.4|11657.8|11655.8|1920
1633003200000|2021-09-30 12:00:00|11675.3|11673.3|11645.3|11643.3|11681.3|11679.3|11644.8|11642.8|1650
1633006800000|2021-09-30 13:00:00|11644.8|11642.8|11620.8|11618.8|11650.8|11648.8|11603.3|11601.3|4127
1633010400000|2021-09-30 14:00:00|11620.3|11618.3|11592.4|11590.4|11633.4|11631.4|11585.9|11583.9|4904
1633014000000|2021-09-30 15:00:00|11590.9|11588.9|11604.4|11602.4|11646.9|11644.9|11585.9|11583.9|14134
1633017600000|2021-09-30 16:00:00|11603.9|11601.9|11584.4|11582.4|11608.9|11606.9|11569.4|11567.4|711
1633021200000|2021-09-30 17:00:00|11584.9|11582.9|11596.9|11594.9|11604.9|11602.9|11575.9|11573.9|459
1633024800000|2021-09-30 18:00:00|11596.4|11594.4|11601.9|11599.9|11621.4|11619.4|11595.9|11593.9|360
1633028400000|2021-09-30 19:00:00|11602.4|11600.4|11550.3|11544.3|11616.9|11614.9|11547.4|11543.1|608
1633032000000|2021-09-30 20:00:00|11550.2|11544.2|11555.2|11549.2|11563.7|11557.7|11547.7|11541.7|0
1633035600000|2021-09-30 21:00:00|11555.3|11549.3|11557.4|11551.4|11559.3|11553.3|11554.9|11548.9|0
1633039200000|2021-09-30 22:00:00|11558.2|11552.2|11561.7|11555.7|11566.2|11560.2|11553.5|11547.5|0
1633042800000|2021-09-30 23:00:00|11561.8|11555.8|11564.5|11558.5|11568.7|11562.7|11559.8|11553.8|0
1633046400000|2021-10-01 00:00:00|11564.3|11558.3|11545|11539|11570.4|11564.4|11544.4|11538.4|0
1633050000000|2021-10-01 01:00:00|11545.1|11539.1|11507.1|11501.1|11547.4|11541.4|11500.1|11494.1|0
1633053600000|2021-10-01 02:00:00|11507.2|11501.2|11508.5|11502.5|11514.5|11508.5|11502.4|11496.4|0
1633057200000|2021-10-01 03:00:00|11509|11503|11505|11499|11520.9|11514.9|11505|11499|0
1633060800000|2021-10-01 04:00:00|11505.4|11499.4|11510.1|11504.1|11515|11509|11501.7|11495.7|0
1633064400000|2021-10-01 05:00:00|11510.3|11504.3|11504.1|11498.1|11525|11519|11497.2|11491.2|0
1633068000000|2021-10-01 06:00:00|11507.9|11505.9|11477.9|11475.9|11526.4|11524.4|11453.4|11451.4|2324
1633071600000|2021-10-01 07:00:00|11479.9|11477.9|11538.7|11536.7|11560.7|11558.7|11448.4|11446.4|8724
1633075200000|2021-10-01 08:00:00|11537.7|11535.7|11495.2|11493.2|11543.7|11541.7|11465.7|11463.7|4889
1633078800000|2021-10-01 09:00:00|11494.7|11492.7|11538.7|11536.7|11539.2|11537.2|11494.7|11492.7|2654
1633082400000|2021-10-01 10:00:00|11539.2|11537.2|11519.2|11517.2|11548.7|11546.7|11507.2|11505.2|1857
1633086000000|2021-10-01 11:00:00|11519.7|11517.7|11550.2|11548.2|11563.7|11561.7|11517.2|11515.2|2339
1633089600000|2021-10-01 12:00:00|11550.7|11548.7|11535.7|11533.7|11570.7|11568.7|11528.7|11526.7|2285
1633093200000|2021-10-01 13:00:00|11535.2|11533.2|11546.2|11544.2|11583.7|11581.7|11529.7|11527.7|3838
1633096800000|2021-10-01 14:00:00|11547.2|11545.2|11557.5|11555.5|11582.5|11580.5|11538|11536|4610
1633100400000|2021-10-01 15:00:00|11556.5|11554.5|11590|11588|11595.5|11593.5|11545.5|11543.5|7687
1633104000000|2021-10-01 16:00:00|11590.5|11588.5|11598|11596|11603.5|11601.5|11582|11580|268
1633107600000|2021-10-01 17:00:00|11598.5|11596.5|11612|11610|11623.5|11621.5|11592|11590|253
1633111200000|2021-10-01 18:00:00|11612.5|11610.5|11634|11632|11639.5|11637.5|11612|11610|215
1633114800000|2021-10-01 19:00:00|11634.5|11632.5|11626.9|11620.9|11654.5|11652.5|11616.5|11614.5|384
1633118400000|2021-10-01 20:00:00|11627.5|11621.5|11635.5|11629.5|11642.2|11636.2|11627.2|11621.2|6
1633122000000|2021-10-01 21:00:00|11635.7|11629.7|11635.7|11629.7|11635.7|11629.7|11635.7|11629.7|0
1633298400000|2021-10-03 22:00:00|11640.1|11634.1|11651|11645|11651.7|11645.7|11629.1|11623.1|0
1633302000000|2021-10-03 23:00:00|11651.4|11645.4|11647.1|11641.1|11652.6|11646.6|11644.7|11638.7|0
1633305600000|2021-10-04 00:00:00|11647|11641|11611.4|11605.4|11647.9|11641.9|11603|11597|0
1633309200000|2021-10-04 01:00:00|11611.3|11605.3|11593.1|11587.1|11622|11616|11581.1|11575.1|0
1633312800000|2021-10-04 02:00:00|11593.2|11587.2|11604|11598|11611.4|11605.4|11583.7|11577.7|0
1633316400000|2021-10-04 03:00:00|11603.9|11597.9|11580.6|11574.6|11604.5|11598.5|11577.8|11571.8|0
1633320000000|2021-10-04 04:00:00|11580.4|11574.4|11600.7|11594.7|11604|11598|11578.1|11572.1|0
1633323600000|2021-10-04 05:00:00|11600.6|11594.6|11587.7|11581.7|11613.6|11607.6|11584.9|11578.9|0
1633327200000|2021-10-04 06:00:00|11587.5|11585.5|11556.5|11554.5|11601.5|11599.5|11541|11539|1221
1633330800000|2021-10-04 07:00:00|11555.5|11553.5|11589.5|11587.5|11602.5|11600.5|11526|11524|4943
1633334400000|2021-10-04 08:00:00|11589|11587|11594.5|11592.5|11612.5|11610.5|11545|11543|2485
1633338000000|2021-10-04 09:00:00|11595.5|11593.5|11615.5|11613.5|11625.5|11623.5|11594.5|11592.5|2341
1633341600000|2021-10-04 10:00:00|11616|11614|11625.5|11623.5|11631.5|11629.5|11610|11608|1284
1633345200000|2021-10-04 11:00:00|11625|11623|11599.1|11597.1|11626.5|11624.5|11588|11586|1489
1633348800000|2021-10-04 12:00:00|11600.1|11598.1|11610.6|11608.6|11617.1|11615.1|11591.1|11589.1|1089
1633352400000|2021-10-04 13:00:00|11611.6|11609.6|11633.6|11631.6|11635.1|11633.1|11603.1|11601.1|2402
1633356000000|2021-10-04 14:00:00|11633.1|11631.1|11580.7|11578.7|11644.7|11642.7|11563.7|11561.7|4328
1633359600000|2021-10-04 15:00:00|11580.2|11578.2|11596.7|11594.7|11603.2|11601.2|11567.7|11565.7|5008
1633363200000|2021-10-04 16:00:00|11595.2|11593.2|11577.2|11575.2|11595.7|11593.7|11571.7|11569.7|651
1633366800000|2021-10-04 17:00:00|11576.7|11574.7|11578.2|11576.2|11593.2|11591.2|11569.7|11567.7|239
1633370400000|2021-10-04 18:00:00|11578.7|11576.7|11587.2|11585.2|11591.7|11589.7|11574.7|11572.7|149
1633374000000|2021-10-04 19:00:00|11587.7|11585.7|11586.8|11580.8|11597.2|11595.2|11574.2|11572.2|374
1633377600000|2021-10-04 20:00:00|11589.6|11583.6|11585.7|11579.7|11593.6|11587.6|11579.8|11573.8|0
1633381200000|2021-10-04 21:00:00|11585.3|11579.3|11582.4|11576.4|11586|11580|11582|11576|0
1633384800000|2021-10-04 22:00:00|11582.8|11576.8|11591.6|11585.6|11593.1|11587.1|11582.4|11576.4|0
1633388400000|2021-10-04 23:00:00|11591.9|11585.9|11582.9|11576.9|11593.1|11587.1|11578.2|11572.2|0
1633392000000|2021-10-05 00:00:00|11583|11577|11551.5|11545.5|11586.5|11580.5|11551.4|11545.4|0
1633395600000|2021-10-05 01:00:00|11550.7|11544.7|11561.5|11555.5|11570|11564|11537.6|11531.6|0
1633399200000|2021-10-05 02:00:00|11561.7|11555.7|11583.2|11577.2|11586.2|11580.2|11557.6|11551.6|0
1633402800000|2021-10-05 03:00:00|11583.3|11577.3|11592.5|11586.5|11595.2|11589.2|11573.5|11567.5|0
1633406400000|2021-10-05 04:00:00|11592.9|11586.9|11585.5|11579.5|11593.3|11587.3|11574.6|11568.6|0
1633410000000|2021-10-05 05:00:00|11585|11579|11589|11583|11593.5|11587.5|11582.1|11576.1|0
1633413600000|2021-10-05 06:00:00|11598.7|11596.7|11582.7|11580.7|11607.7|11605.7|11571.2|11569.2|589
1633417200000|2021-10-05 07:00:00|11577.7|11575.7|11563.1|11561.1|11603.2|11601.2|11550.6|11548.6|4439
1633420800000|2021-10-05 08:00:00|11564.6|11562.6|11586.6|11584.6|11587.6|11585.6|11550.1|11548.1|2275
1633424400000|2021-10-05 09:00:00|11587.1|11585.1|11605.1|11603.1|11616.6|11614.6|11586.1|11584.1|1720
1633428000000|2021-10-05 10:00:00|11605.6|11603.6|11598.1|11596.1|11612.1|11610.1|11587.6|11585.6|1186
1633431600000|2021-10-05 11:00:00|11598.6|11596.6|11586.7|11584.7|11606.1|11604.1|11580.6|11578.6|1224
1633435200000|2021-10-05 12:00:00|11584.7|11582.7|11585.7|11583.7|11591.2|11589.2|11570.7|11568.7|1572
1633438800000|2021-10-05 13:00:00|11585.2|11583.2|11575.7|11573.7|11590.7|11588.7|11562.7|11560.7|2074
1633442400000|2021-10-05 14:00:00|11575.2|11573.2|11610.3|11608.3|11619.8|11617.8|11575.2|11573.2|4191
1633446000000|2021-10-05 15:00:00|11610.8|11608.8|11591.8|11589.8|11612.3|11610.3|11578.8|11576.8|6281
1633449600000|2021-10-05 16:00:00|11592.3|11590.3|11608.3|11606.3|11610.8|11608.8|11589.3|11587.3|444
1633453200000|2021-10-05 17:00:00|11608.8|11606.8|11605.3|11603.3|11611.3|11609.3|11600.8|11598.8|115
1633456800000|2021-10-05 18:00:00|11605.8|11603.8|11609.8|11607.8|11612.3|11610.3|11598.3|11596.3|74
1633460400000|2021-10-05 19:00:00|11609.3|11607.3|11587.7|11581.7|11612.3|11610.3|11584.8|11581|262
1633464000000|2021-10-05 20:00:00|11587.5|11581.5|11595.1|11589.1|11596.3|11590.3|11587.5|11581.5|0
1633467600000|2021-10-05 21:00:00|11594.9|11588.9|11593.8|11587.8|11594.9|11588.9|11593.7|11587.7|0
1633471200000|2021-10-05 22:00:00|11593.5|11587.5|11598|11592|11600|11594|11591.7|11585.7|0
1633474800000|2021-10-05 23:00:00|11598.1|11592.1|11581.3|11575.3|11598.5|11592.5|11581|11575|0
1633478400000|2021-10-06 00:00:00|11581.5|11575.5|11593.7|11587.7|11600.9|11594.9|11579.7|11573.7|0
1633482000000|2021-10-06 01:00:00|11593.9|11587.9|11553|11547|11597|11591|11535.1|11529.1|0
1633485600000|2021-10-06 02:00:00|11553.1|11547.1|11550.8|11544.8|11559.1|11553.1|11538.7|11532.7|0
1633489200000|2021-10-06 03:00:00|11551|11545|11556.7|11550.7|11562|11556|11539.7|11533.7|0
1633492800000|2021-10-06 04:00:00|11556.9|11550.9|11546|11540|11559.7|11553.7|11532.8|11526.8|0
1633496400000|2021-10-06 05:00:00|11545.9|11539.9|11551.4|11545.4|11564.1|11558.1|11542.9|11536.9|0
1633500000000|2021-10-06 06:00:00|11542.8|11540.8|11531.3|11529.3|11553.3|11551.3|11522.8|11520.8|800
1633503600000|2021-10-06 07:00:00|11530.8|11528.8|11444.1|11442.1|11541.3|11539.3|11436.6|11434.6|7626
1633507200000|2021-10-06 08:00:00|11443.6|11441.6|11450.1|11448.1|11474.1|11472.1|11417.1|11415.1|3547
1633510800000|2021-10-06 09:00:00|11449.6|11447.6|11420.1|11418.1|11449.6|11447.6|11382.1|11380.1|4661
1633514400000|2021-10-06 10:00:00|11421.1|11419.1|11424.6|11422.6|11430.1|11428.1|11408.1|11406.1|4042
1633518000000|2021-10-06 11:00:00|11425.1|11423.1|11454|11452|11457.1|11455.1|11414.1|11412.1|3124
1633521600000|2021-10-06 12:00:00|11454.5|11452.5|11497|11495|11500.5|11498.5|11448.5|11446.5|4471
1633525200000|2021-10-06 13:00:00|11496.5|11494.5|11525|11523|11555.5|11553.5|11494|11492|4771
1633528800000|2021-10-06 14:00:00|11524.5|11522.5|11574.9|11572.9|11576.9|11574.9|11503|11501|4228
1633532400000|2021-10-06 15:00:00|11573.9|11571.9|11585.9|11583.9|11586.9|11584.9|11549.9|11547.9|6801
1633536000000|2021-10-06 16:00:00|11585.4|11583.4|11551.4|11549.4|11587.4|11585.4|11540.4|11538.4|818
1633539600000|2021-10-06 17:00:00|11551.9|11549.9|11590.9|11588.9|11593.4|11591.4|11538.9|11536.9|346
1633543200000|2021-10-06 18:00:00|11591.4|11589.4|11610.9|11608.9|11616.9|11614.9|11579.9|11577.9|483
1633546800000|2021-10-06 19:00:00|11604.9|11602.9|11620.6|11614.6|11623.4|11621.4|11600.4|11598.4|410
1633550400000|2021-10-06 20:00:00|11620.9|11614.9|11621|11615|11624.3|11618.3|11614.1|11608.1|0
1633554000000|2021-10-06 21:00:00|11620.6|11614.6|11621.5|11615.5|11621.7|11615.7|11619.4|11613.4|0
1633557600000|2021-10-06 22:00:00|11620.9|11614.9|11638.5|11632.5|11638.9|11632.9|11620.9|11614.9|0
1633561200000|2021-10-06 23:00:00|11638.8|11632.8|11637.7|11631.7|11647.6|11641.6|11632.2|11626.2|0
1633564800000|2021-10-07 00:00:00|11637.5|11631.5|11648.2|11642.2|11652.1|11646.1|11632.5|11626.5|0
1633568400000|2021-10-07 01:00:00|11648.3|11642.3|11663.8|11657.8|11668.2|11662.2|11643.5|11637.5|0
1633572000000|2021-10-07 02:00:00|11663.9|11657.9|11666.9|11660.9|11672.8|11666.8|11661.1|11655.1|0
1633575600000|2021-10-07 03:00:00|11667|11661|11655.2|11649.2|11667.3|11661.3|11650.4|11644.4|0
1633579200000|2021-10-07 04:00:00|11655.4|11649.4|11647.8|11641.8|11659.7|11653.7|11644.8|11638.8|0
1633582800000|2021-10-07 05:00:00|11647.7|11641.7|11654|11648|11658.2|11652.2|11643.2|11637.2|0
1633586400000|2021-10-07 06:00:00|11682.4|11680.4|11702.9|11700.9|11717.9|11715.9|11679.4|11677.4|1611
1633590000000|2021-10-07 07:00:00|11702.4|11700.4|11710.2|11708.2|11714.4|11712.4|11684.2|11682.2|6407
1633593600000|2021-10-07 08:00:00|11709.7|11707.7|11702.7|11700.7|11720.2|11718.2|11677.7|11675.7|2483
1633597200000|2021-10-07 09:00:00|11702.2|11700.2|11711.7|11709.7|11721.2|11719.2|11695.2|11693.2|2130
1633600800000|2021-10-07 10:00:00|11711.2|11709.2|11716.7|11714.7|11728.2|11726.2|11701.7|11699.7|1618
1633604400000|2021-10-07 11:00:00|11716.2|11714.2|11718.9|11716.9|11736.2|11734.2|11715.2|11713.2|1418
1633608000000|2021-10-07 12:00:00|11718.4|11716.4|11732.4|11730.4|11740.4|11738.4|11714.9|11712.9|2119
1633611600000|2021-10-07 13:00:00|11732.9|11730.9|11760.9|11758.9|11765.4|11763.4|11719.9|11717.9|2980
1633615200000|2021-10-07 14:00:00|11761.4|11759.4|11761.4|11759.4|11773.4|11771.4|11746.9|11744.9|3343
1633618800000|2021-10-07 15:00:00|11760.9|11758.9|11770.4|11768.4|11780.4|11778.4|11759.4|11757.4|4144
1633622400000|2021-10-07 16:00:00|11770.9|11768.9|11765.4|11763.4|11773.9|11771.9|11758.9|11756.9|464
1633626000000|2021-10-07 17:00:00|11764.9|11762.9|11758.4|11756.4|11764.9|11762.9|11754.9|11752.9|346
1633629600000|2021-10-07 18:00:00|11758.9|11756.9|11741.9|11739.9|11759.4|11757.4|11737.4|11735.4|226
1633633200000|2021-10-07 19:00:00|11741.4|11739.4|11743.9|11737.9|11760.9|11758.9|11738.4|11736.4|575
1633636800000|2021-10-07 20:00:00|11746|11740|11745.3|11739.3|11751.9|11745.9|11743.2|11737.2|0
1633640400000|2021-10-07 21:00:00|11745.4|11739.4|11745.7|11739.7|11746.2|11740.2|11745.2|11739.2|0
1633644000000|2021-10-07 22:00:00|11745.6|11739.6|11752.8|11746.8|11753.1|11747.1|11744.4|11738.4|0
1633647600000|2021-10-07 23:00:00|11753.1|11747.1|11759.3|11753.3|11760.4|11754.4|11750.6|11744.6|0
1633651200000|2021-10-08 00:00:00|11759.2|11753.2|11756.4|11750.4|11759.3|11753.3|11735.4|11729.4|0
1633654800000|2021-10-08 01:00:00|11756.2|11750.2|11760.3|11754.3|11767|11761|11753.4|11747.4|0
1633658400000|2021-10-08 02:00:00|11760.1|11754.1|11762.4|11756.4|11765|11759|11754.9|11748.9|0
1633662000000|2021-10-08 03:00:00|11762.8|11756.8|11747.7|11741.7|11763.2|11757.2|11743.5|11737.5|0
1633665600000|2021-10-08 04:00:00|11747.6|11741.6|11743.8|11737.8|11749|11743|11742.9|11736.9|0
1633669200000|2021-10-08 05:00:00|11743.6|11737.6|11739.4|11733.4|11748.8|11742.8|11736.1|11730.1|0
1633672800000|2021-10-08 06:00:00|11739.8|11733.8|11754.9|11752.9|11755.9|11753.9|11732.9|11730.9|962
1633676400000|2021-10-08 07:00:00|11752.9|11750.9|11708.6|11706.6|11762.9|11760.9|11703.4|11701.4|6127
1633680000000|2021-10-08 08:00:00|11708.1|11706.1|11711.6|11709.6|11716.1|11714.1|11692.6|11690.6|2405
1633683600000|2021-10-08 09:00:00|11712.1|11710.1|11726.1|11724.1|11728.6|11726.6|11701.1|11699.1|1767
1633687200000|2021-10-08 10:00:00|11726.6|11724.6|11727.6|11725.6|11736.1|11734.1|11713.6|11711.6|1017
1633690800000|2021-10-08 11:00:00|11728.6|11726.6|11736.7|11734.7|11747.6|11745.6|11728.6|11726.6|2700
1633694400000|2021-10-08 12:00:00|11736.2|11734.2|11740.2|11738.2|11757.2|11755.2|11719.7|11717.7|2104
1633698000000|2021-10-08 13:00:00|11740.7|11738.7|11751.7|11749.7|11771.2|11769.2|11733.2|11731.2|2908
1633701600000|2021-10-08 14:00:00|11752.7|11750.7|11751.2|11749.2|11761.2|11759.2|11732.7|11730.7|3394
1633705200000|2021-10-08 15:00:00|11751.7|11749.7|11779.7|11777.7|11785.7|11783.7|11745.2|11743.2|4741
1633708800000|2021-10-08 16:00:00|11780.2|11778.2|11790.2|11788.2|11793.7|11791.7|11774.2|11772.2|954
1633712400000|2021-10-08 17:00:00|11789.7|11787.7|11789.2|11787.2|11791.7|11789.7|11774.7|11772.7|244
1633716000000|2021-10-08 18:00:00|11788.7|11786.7|11792.7|11790.7|11799.2|11797.2|11787.7|11785.7|250
1633719600000|2021-10-08 19:00:00|11792.2|11790.2|11805|11799|11808.2|11806.2|11789.7|11787.7|528
1633723200000|2021-10-08 20:00:00|11807.3|11801.3|11801.3|11795.3|11807.6|11801.6|11798.8|11792.8|0
1633903200000|2021-10-10 22:00:00|11809.7|11803.7|11784.5|11778.5|11810.1|11804.1|11782.8|11776.8|0
1633906800000|2021-10-10 23:00:00|11784.7|11778.7|11767.8|11761.8|11788.2|11782.2|11759.4|11753.4|0
1633910400000|2021-10-11 00:00:00|11767.7|11761.7|11797.9|11791.9|11801.5|11795.5|11764|11758|0
1633914000000|2021-10-11 01:00:00|11798|11792|11809.4|11803.4|11824.4|11818.4|11798|11792|0
1633917600000|2021-10-11 02:00:00|11809.3|11803.3|11801.7|11795.7|11817.1|11811.1|11801.6|11795.6|0
1633921200000|2021-10-11 03:00:00|11801.6|11795.6|11809.8|11803.8|11814.3|11808.3|11797.4|11791.4|0
1633924800000|2021-10-11 04:00:00|11810|11804|11815.7|11809.7|11819.2|11813.2|11807.5|11801.5|0
1633928400000|2021-10-11 05:00:00|11815.8|11809.8|11819.5|11813.5|11823.9|11817.9|11812.7|11806.7|0
1633932000000|2021-10-11 06:00:00|11816.7|11814.7|11760.2|11758.2|11830.7|11828.7|11755.7|11753.7|1124
1633935600000|2021-10-11 07:00:00|11761.7|11759.7|11722.2|11720.2|11777.2|11775.2|11719.2|11717.2|3867
1633939200000|2021-10-11 08:00:00|11722.7|11720.7|11730.7|11728.7|11746.7|11744.7|11699.2|11697.2|1820
1633942800000|2021-10-11 09:00:00|11731.2|11729.2|11741.2|11739.2|11754.2|11752.2|11727.2|11725.2|1426
1633946400000|2021-10-11 10:00:00|11741.7|11739.7|11713.7|11711.7|11747.2|11745.2|11705.7|11703.7|1489
1633950000000|2021-10-11 11:00:00|11713.2|11711.2|11716.7|11714.7|11733.2|11731.2|11709.7|11707.7|985
1633953600000|2021-10-11 12:00:00|11717.2|11715.2|11734.7|11732.7|11741.2|11739.2|11711.2|11709.2|1423
1633957200000|2021-10-11 13:00:00|11735.2|11733.2|11753.2|11751.2|11758.2|11756.2|11732.2|11730.2|3482
1633960800000|2021-10-11 14:00:00|11754.2|11752.2|11775.1|11773.1|11777.1|11775.1|11751.2|11749.2|3357
1633964400000|2021-10-11 15:00:00|11775.6|11773.6|11783.1|11781.1|11784.1|11782.1|11763.1|11761.1|3710
1633968000000|2021-10-11 16:00:00|11782.6|11780.6|11761.1|11759.1|11784.1|11782.1|11759.6|11757.6|231
1633971600000|2021-10-11 17:00:00|11760.6|11758.6|11742.1|11740.1|11760.6|11758.6|11734.1|11732.1|223
1633975200000|2021-10-11 18:00:00|11741.6|11739.6|11747.1|11745.1|11751.6|11749.6|11738.6|11736.6|72
1633978800000|2021-10-11 19:00:00|11746.6|11744.6|11727.5|11721.5|11750.6|11748.6|11725.1|11720.5|223
1633982400000|2021-10-11 20:00:00|11727.3|11721.3|11723|11717|11727.8|11721.8|11718.7|11712.7|0
1633986000000|2021-10-11 21:00:00|11723.1|11717.1|11724.4|11718.4|11724.8|11718.8|11722.8|11716.8|0
1633989600000|2021-10-11 22:00:00|11724.6|11718.6|11716.8|11710.8|11726.5|11720.5|11715.3|11709.3|0
1633993200000|2021-10-11 23:00:00|11717|11711|11724|11718|11725.1|11719.1|11715.3|11709.3|0
1633996800000|2021-10-12 00:00:00|11724.1|11718.1|11699.8|11693.8|11728.4|11722.4|11693.9|11687.9|0
1634000400000|2021-10-12 01:00:00|11699.9|11693.9|11702.8|11696.8|11704.2|11698.2|11683.9|11677.9|0
1634004000000|2021-10-12 02:00:00|11702.9|11696.9|11709.6|11703.6|11712|11706|11699.4|11693.4|0
1634007600000|2021-10-12 03:00:00|11709.5|11703.5|11699.4|11693.4|11712.2|11706.2|11694.3|11688.3|0
1634011200000|2021-10-12 04:00:00|11699.6|11693.6|11709|11703|11711.6|11705.6|11699.4|11693.4|0
1634014800000|2021-10-12 05:00:00|11708.6|11702.6|11711.2|11705.2|11717.9|11711.9|11707.2|11701.2|0
1634018400000|2021-10-12 06:00:00|11705.1|11703.1|11669.6|11667.6|11705.1|11703.1|11649.1|11647.1|1110
1634022000000|2021-10-12 07:00:00|11670.6|11668.6|11728.6|11726.6|11736.1|11734.1|11644.1|11642.1|5453
1634025600000|2021-10-12 08:00:00|11728.1|11726.1|11757.1|11755.1|11758.1|11756.1|11713.6|11711.6|1864
1634029200000|2021-10-12 09:00:00|11758.1|11756.1|11787.1|11785.1|11788.1|11786.1|11757.6|11755.6|2606
1634032800000|2021-10-12 10:00:00|11787.6|11785.6|11779.6|11777.6|11789.6|11787.6|11764.1|11762.1|1337
1634036400000|2021-10-12 11:00:00|11780.1|11778.1|11775.6|11773.6|11788.6|11786.6|11772.1|11770.1|1201
1634040000000|2021-10-12 12:00:00|11776.1|11774.1|11780.6|11778.6|11807.6|11805.6|11767.6|11765.6|1791
1634043600000|2021-10-12 13:00:00|11781.1|11779.1|11745.1|11743.1|11790.1|11788.1|11744.1|11742.1|3023
1634047200000|2021-10-12 14:00:00|11744.6|11742.6|11753.7|11751.7|11769.7|11767.7|11740.7|11738.7|3481
1634050800000|2021-10-12 15:00:00|11754.7|11752.7|11770.2|11768.2|11772.7|11770.7|11754.7|11752.7|3864
1634054400000|2021-10-12 16:00:00|11770.7|11768.7|11763.2|11761.2|11779.7|11777.7|11758.2|11756.2|341
1634058000000|2021-10-12 17:00:00|11762.2|11760.2|11760.7|11758.7|11769.7|11767.7|11755.7|11753.7|82
1634061600000|2021-10-12 18:00:00|11760.2|11758.2|11757.7|11755.7|11772.7|11770.7|11757.7|11755.7|99
1634065200000|2021-10-12 19:00:00|11757.2|11755.2|11748.6|11742.6|11758.2|11756.2|11735.7|11733.7|238
1634068800000|2021-10-12 20:00:00|11748.2|11742.2|11731.5|11725.5|11748.6|11742.6|11727.9|11721.9|0
1634072400000|2021-10-12 21:00:00|11731.7|11725.7|11731.9|11725.9|11734.2|11728.2|11730.6|11724.6|0
1634076000000|2021-10-12 22:00:00|11731.5|11725.5|11739.1|11733.1|11740.4|11734.4|11731.5|11725.5|0
1634079600000|2021-10-12 23:00:00|11739|11733|11736.2|11730.2|11742.1|11736.1|11734.8|11728.8|0
1634083200000|2021-10-13 00:00:00|11736.1|11730.1|11755.4|11749.4|11759.6|11753.6|11735.9|11729.9|0
1634086800000|2021-10-13 01:00:00|11755.5|11749.5|11743.2|11737.2|11756.4|11750.4|11735.1|11729.1|0
1634090400000|2021-10-13 02:00:00|11743.3|11737.3|11743.8|11737.8|11747.5|11741.5|11737.5|11731.5|0
1634094000000|2021-10-13 03:00:00|11743.9|11737.9|11751.7|11745.7|11754.2|11748.2|11743.9|11737.9|0
1634097600000|2021-10-13 04:00:00|11752.1|11746.1|11759.4|11753.4|11760.1|11754.1|11752.1|11746.1|0
1634101200000|2021-10-13 05:00:00|11759.6|11753.6|11751.5|11745.5|11762.9|11756.9|11747.2|11741.2|0
1634104800000|2021-10-13 06:00:00|11734.7|11732.7|11721.7|11719.7|11749.2|11747.2|11715.2|11713.2|616
1634108400000|2021-10-13 07:00:00|11727.2|11725.2|11693.8|11691.8|11729.2|11727.2|11678.7|11676.7|5133
1634112000000|2021-10-13 08:00:00|11694.3|11692.3|11766.8|11764.8|11769.3|11767.3|11687.8|11685.8|2846
1634115600000|2021-10-13 09:00:00|11766.3|11764.3|11784.3|11782.3|11789.3|11787.3|11756.3|11754.3|1919
1634119200000|2021-10-13 10:00:00|11784.8|11782.8|11782.3|11780.3|11794.8|11792.8|11777.8|11775.8|1513
1634122800000|2021-10-13 11:00:00|11782.8|11780.8|11785.3|11783.3|11789.3|11787.3|11767.3|11765.3|881
1634126400000|2021-10-13 12:00:00|11785.8|11783.8|11781.3|11779.3|11798.8|11796.8|11777.3|11775.3|1646
1634130000000|2021-10-13 13:00:00|11781.8|11779.8|11812.3|11810.3|11825.8|11823.8|11778.8|11776.8|3322
1634133600000|2021-10-13 14:00:00|11811.3|11809.3|11815.4|11813.4|11822.9|11820.9|11792.4|11790.4|3215
1634137200000|2021-10-13 15:00:00|11815.9|11813.9|11823.9|11821.9|11830.9|11828.9|11809.9|11807.9|4819
1634140800000|2021-10-13 16:00:00|11824.4|11822.4|11814.4|11812.4|11828.9|11826.9|11810.9|11808.9|185
1634144400000|2021-10-13 17:00:00|11813.9|11811.9|11821.4|11819.4|11831.4|11829.4|11809.9|11807.9|306
1634148000000|2021-10-13 18:00:00|11820.9|11818.9|11815.4|11813.4|11838.4|11836.4|11812.4|11810.4|220
1634151600000|2021-10-13 19:00:00|11814.9|11812.9|11815.9|11809.9|11820.9|11818.9|11807.9|11805.9|258
1634155200000|2021-10-13 20:00:00|11815.8|11809.8|11815.6|11809.6|11818.2|11812.2|11812|11806|0
1634158800000|2021-10-13 21:00:00|11815.4|11809.4|11815.8|11809.8|11816|11810|11814.9|11808.9|0
1634162400000|2021-10-13 22:00:00|11815.6|11809.6|11824.1|11818.1|11827|11821|11814.8|11808.8|0
1634166000000|2021-10-13 23:00:00|11824|11818|11826.7|11820.7|11829.2|11823.2|11822.3|11816.3|0
1634169600000|2021-10-14 00:00:00|11826.6|11820.6|11831.2|11825.2|11839|11833|11825.9|11819.9|0
1634173200000|2021-10-14 01:00:00|11831.1|11825.1|11826.2|11820.2|11835.2|11829.2|11825.8|11819.8|0
1634176800000|2021-10-14 02:00:00|11826|11820|11831.1|11825.1|11832.8|11826.8|11825.8|11819.8|0
1634180400000|2021-10-14 03:00:00|11831.6|11825.6|11832.6|11826.6|11838.1|11832.1|11829|11823|0
1634184000000|2021-10-14 04:00:00|11832.7|11826.7|11833.4|11827.4|11833.9|11827.9|11829.3|11823.3|0
1634187600000|2021-10-14 05:00:00|11833.3|11827.3|11846.3|11840.3|11847.3|11841.3|11826.7|11820.7|0
1634191200000|2021-10-14 06:00:00|11830.4|11828.4|11856.4|11854.4|11865.4|11863.4|11817.9|11815.9|934
1634194800000|2021-10-14 07:00:00|11859.4|11857.4|11800.3|11798.3|11865.4|11863.4|11786.9|11784.9|5887
1634198400000|2021-10-14 08:00:00|11800.8|11798.8|11820.3|11818.3|11829.3|11827.3|11800.8|11798.8|2119
1634202000000|2021-10-14 09:00:00|11820.8|11818.8|11816.3|11814.3|11821.3|11819.3|11804.3|11802.3|1433
1634205600000|2021-10-14 10:00:00|11815.8|11813.8|11802.8|11800.8|11817.3|11815.3|11795.3|11793.3|1109
1634209200000|2021-10-14 11:00:00|11802.3|11800.3|11820.3|11818.3|11820.8|11818.8|11792.3|11790.3|1441
1634212800000|2021-10-14 12:00:00|11820.8|11818.8|11842.8|11840.8|11844.3|11842.3|11817.3|11815.3|2186
1634216400000|2021-10-14 13:00:00|11843.3|11841.3|11869.3|11867.3|11869.8|11867.8|11842.3|11840.3|3683
1634220000000|2021-10-14 14:00:00|11869.8|11867.8|11887.8|11885.8|11894.8|11892.8|11868.8|11866.8|3280
1634223600000|2021-10-14 15:00:00|11887.3|11885.3|11892.8|11890.8|11900.8|11898.8|11878.3|11876.3|4700
1634227200000|2021-10-14 16:00:00|11893.3|11891.3|11902.8|11900.8|11903.8|11901.8|11890.8|11888.8|438
1634230800000|2021-10-14 17:00:00|11903.3|11901.3|11905.3|11903.3|11907.3|11905.3|11894.3|11892.3|112
1634234400000|2021-10-14 18:00:00|11904.8|11902.8|11906.8|11904.8|11908.3|11906.3|11903.3|11901.3|120
1634238000000|2021-10-14 19:00:00|11906.3|11904.3|11914.9|11908.9|11915|11910.3|11895.3|11893.3|182
1634241600000|2021-10-14 20:00:00|11915.1|11909.1|11924.4|11918.4|11927.2|11921.2|11911.2|11905.2|1
1634245200000|2021-10-14 21:00:00|11924.1|11918.1|11923.7|11917.7|11925.3|11919.3|11923.2|11917.2|0
1634248800000|2021-10-14 22:00:00|11923.3|11917.3|11925.6|11919.6|11927|11921|11919.6|11913.6|0
1634252400000|2021-10-14 23:00:00|11925.7|11919.7|11925.5|11919.5|11928.2|11922.2|11924.7|11918.7|0
1634256000000|2021-10-15 00:00:00|11925.4|11919.4|11918|11912|11925.5|11919.5|11908.9|11902.9|0
1634259600000|2021-10-15 01:00:00|11918.1|11912.1|11920.3|11914.3|11920.4|11914.4|11904.9|11898.9|0
1634263200000|2021-10-15 02:00:00|11920.4|11914.4|11930.3|11924.3|11934.7|11928.7|11918.9|11912.9|0
1634266800000|2021-10-15 03:00:00|11930.5|11924.5|11931|11925|11931.6|11925.6|11927.2|11921.2|0
1634270400000|2021-10-15 04:00:00|11931.2|11925.2|11933.5|11927.5|11935.3|11929.3|11928.1|11922.1|0
1634274000000|2021-10-15 05:00:00|11933.6|11927.6|11939.1|11933.1|11939.2|11933.2|11933.3|11927.3|0
1634277600000|2021-10-15 06:00:00|11931.3|11929.3|11924.3|11922.3|11939.3|11937.3|11909.8|11907.8|869
1634281200000|2021-10-15 07:00:00|11924.8|11922.8|11904.9|11902.9|11924.8|11922.8|11878.8|11876.8|5583
1634284800000|2021-10-15 08:00:00|11905.4|11903.4|11928.9|11926.9|11941.4|11939.4|11901.9|11899.9|2051
1634288400000|2021-10-15 09:00:00|11928.4|11926.4|11932.9|11930.9|11940.9|11938.9|11918.4|11916.4|1774
1634292000000|2021-10-15 10:00:00|11932.4|11930.4|11924.9|11922.9|11938.9|11936.9|11922.9|11920.9|1238
1634295600000|2021-10-15 11:00:00|11925.9|11923.9|11926.6|11924.6|11933.4|11931.4|11918.9|11916.9|1335
1634299200000|2021-10-15 12:00:00|11927.1|11925.1|11950.6|11948.6|11955.1|11953.1|11922.6|11920.6|2024
1634302800000|2021-10-15 13:00:00|11950.1|11948.1|11960.1|11958.1|11962.6|11960.6|11931.6|11929.6|2497
1634306400000|2021-10-15 14:00:00|11962.1|11960.1|11958.2|11956.2|11973.6|11971.6|11940.2|11938.2|3590
1634310000000|2021-10-15 15:00:00|11959.2|11957.2|11954.7|11952.7|11966.2|11964.2|11952.2|11950.2|3891
1634313600000|2021-10-15 16:00:00|11955.2|11953.2|11968.2|11966.2|11971.7|11969.7|11950.2|11948.2|497
1634317200000|2021-10-15 17:00:00|11968.7|11966.7|11972.2|11970.2|11973.2|11971.2|11964.2|11962.2|99
1634320800000|2021-10-15 18:00:00|11973.7|11971.7|11973.7|11971.7|11981.2|11979.2|11973.2|11971.2|125
1634324400000|2021-10-15 19:00:00|11973.2|11971.2|11971.1|11965.1|11975.2|11973.2|11957.2|11955.2|145
1634328000000|2021-10-15 20:00:00|11971.9|11965.9|11974.9|11968.9|11975.5|11969.5|11969.8|11963.8|0
1634508000000|2021-10-17 22:00:00|11980|11974|11966.9|11960.9|11982.5|11976.5|11962.8|11956.8|0
1634511600000|2021-10-17 23:00:00|11967.1|11961.1|11958.2|11952.2|11968.6|11962.6|11957.7|11951.7|0
1634515200000|2021-10-18 00:00:00|11958.3|11952.3|11964.2|11958.2|11972.8|11966.8|11953.5|11947.5|0
1634518800000|2021-10-18 01:00:00|11964.1|11958.1|11963.4|11957.4|11967|11961|11953.2|11947.2|0
1634522400000|2021-10-18 02:00:00|11963.2|11957.2|11967|11961|11968.4|11962.4|11960|11954|0
1634526000000|2021-10-18 03:00:00|11967.1|11961.1|11964.8|11958.8|11968.3|11962.3|11964|11958|0
1634529600000|2021-10-18 04:00:00|11964.6|11958.6|11958.4|11952.4|11964.8|11958.8|11958.4|11952.4|0
1634533200000|2021-10-18 05:00:00|11958.5|11952.5|11960.8|11954.8|11964.1|11958.1|11957.6|11951.6|0
1634536800000|2021-10-18 06:00:00|11954.7|11952.7|11940.2|11938.2|11960.7|11958.7|11934.7|11932.7|581
1634540400000|2021-10-18 07:00:00|11941.7|11939.7|11948.9|11946.9|11964.2|11962.2|11933.2|11931.2|4118
1634544000000|2021-10-18 08:00:00|11949.4|11947.4|11970.4|11968.4|11981.4|11979.4|11944.4|11942.4|1591
1634547600000|2021-10-18 09:00:00|11969.9|11967.9|11969.4|11967.4|11981.4|11979.4|11956.4|11954.4|1491
1634551200000|2021-10-18 10:00:00|11969.9|11967.9|11949.4|11947.4|11975.4|11973.4|11944.4|11942.4|1369
1634554800000|2021-10-18 11:00:00|11950.4|11948.4|11942.4|11940.4|11966.4|11964.4|11940.4|11938.4|1004
1634558400000|2021-10-18 12:00:00|11941.9|11939.9|11934.9|11932.9|11950.4|11948.4|11923.9|11921.9|1898
1634562000000|2021-10-18 13:00:00|11934.4|11932.4|11951.9|11949.9|11954.9|11952.9|11918.4|11916.4|2715
1634565600000|2021-10-18 14:00:00|11951.4|11949.4|11966.4|11964.4|11970.9|11968.9|11935.4|11933.4|2171
1634569200000|2021-10-18 15:00:00|11966.9|11964.9|11972.9|11970.9|11982.4|11980.4|11961.4|11959.4|4626
1634572800000|2021-10-18 16:00:00|11972.4|11970.4|11957.4|11955.4|11975.9|11973.9|11957.4|11955.4|298
1634576400000|2021-10-18 17:00:00|11958.4|11956.4|11962.4|11960.4|11965.4|11963.4|11955.4|11953.4|200
1634580000000|2021-10-18 18:00:00|11961.9|11959.9|11969.4|11967.4|11969.4|11967.4|11957.9|11955.9|102
1634583600000|2021-10-18 19:00:00|11970.4|11968.4|11977.8|11971.8|11978.2|11973.9|11967.9|11965.9|226
1634587200000|2021-10-18 20:00:00|11977.9|11971.9|11974.6|11968.6|11977.9|11971.9|11973.5|11967.5|0
1634590800000|2021-10-18 21:00:00|11974.4|11968.4|11975.6|11969.6|11975.7|11969.7|11974.4|11968.4|0
1634594400000|2021-10-18 22:00:00|11975.5|11969.5|11969.6|11963.6|11976|11970|11969.3|11963.3|0
1634598000000|2021-10-18 23:00:00|11969.8|11963.8|11975.7|11969.7|11977.1|11971.1|11968.4|11962.4|0
1634601600000|2021-10-19 00:00:00|11975.8|11969.8|11979.7|11973.7|11991.6|11985.6|11974.2|11968.2|0
1634605200000|2021-10-19 01:00:00|11980.1|11974.1|11986.2|11980.2|11988.7|11982.7|11971.9|11965.9|0
1634608800000|2021-10-19 02:00:00|11986.5|11980.5|11983.3|11977.3|11988.6|11982.6|11980.6|11974.6|0
1634612400000|2021-10-19 03:00:00|11983.2|11977.2|11985.6|11979.6|11988.1|11982.1|11980.9|11974.9|0
1634616000000|2021-10-19 04:00:00|11985.4|11979.4|11983.2|11977.2|11986.5|11980.5|11979.8|11973.8|0
1634619600000|2021-10-19 05:00:00|11982.9|11976.9|11990.5|11984.5|11991.4|11985.4|11978.6|11972.6|0
1634623200000|2021-10-19 06:00:00|11977.9|11975.9|12004.9|12002.9|12011.9|12009.9|11968.9|11966.9|598
1634626800000|2021-10-19 07:00:00|11998.9|11996.9|11952.9|11950.9|11998.9|11996.9|11937.4|11935.4|4180
1634630400000|2021-10-19 08:00:00|11952.4|11950.4|11923.9|11921.9|11972.4|11970.4|11922.9|11920.9|2078
1634634000000|2021-10-19 09:00:00|11923.4|11921.4|11939.4|11937.4|11947.4|11945.4|11920.4|11918.4|1913
1634637600000|2021-10-19 10:00:00|11939.9|11937.9|11942.4|11940.4|11946.9|11944.9|11925.4|11923.4|1451
1634641200000|2021-10-19 11:00:00|11941.9|11939.9|11892.4|11890.4|11942.4|11940.4|11884.4|11882.4|7657
1634644800000|2021-10-19 12:00:00|11891.9|11889.9|11862.9|11860.9|11912.9|11910.9|11862.9|11860.9|3519
1634648400000|2021-10-19 13:00:00|11863.4|11861.4|11904.4|11902.4|11912.9|11910.9|11862.9|11860.9|3311
1634652000000|2021-10-19 14:00:00|11905.9|11903.9|11934.4|11932.4|11934.4|11932.4|11904.9|11902.9|3194
1634655600000|2021-10-19 15:00:00|11933.9|11931.9|11942.9|11940.9|11946.4|11944.4|11928.4|11926.4|5049
1634659200000|2021-10-19 16:00:00|11942.4|11940.4|11945.4|11943.4|11946.9|11944.9|11936.9|11934.9|574
1634662800000|2021-10-19 17:00:00|11944.9|11942.9|11941.9|11939.9|11946.9|11944.9|11937.4|11935.4|141
1634666400000|2021-10-19 18:00:00|11941.4|11939.4|11933.9|11931.9|11941.9|11939.9|11924.9|11922.9|118
1634670000000|2021-10-19 19:00:00|11933.4|11931.4|11943.7|11937.7|11947.9|11945.9|11932.4|11930.4|256
1634673600000|2021-10-19 20:00:00|11947.4|11941.4|11952|11946|11955.2|11949.2|11946|11940|8
1634677200000|2021-10-19 21:00:00|11951.8|11945.8|11951.8|11945.8|11952|11946|11951|11945|0
1634680800000|2021-10-19 22:00:00|11951.9|11945.9|11948.2|11942.2|11952.7|11946.7|11946.5|11940.5|0
1634684400000|2021-10-19 23:00:00|11948.1|11942.1|11952.8|11946.8|11954.6|11948.6|11947.1|11941.1|0
1634688000000|2021-10-20 00:00:00|11952.9|11946.9|11945.1|11939.1|11954|11948|11941.3|11935.3|0
1634691600000|2021-10-20 01:00:00|11945|11939|11943.5|11937.5|11948.8|11942.8|11936.9|11930.9|0
1634695200000|2021-10-20 02:00:00|11943.4|11937.4|11938|11932|11944.3|11938.3|11934.4|11928.4|0
1634698800000|2021-10-20 03:00:00|11938.1|11932.1|11944.8|11938.8|11945.6|11939.6|11936.8|11930.8|0
1634702400000|2021-10-20 04:00:00|11944.9|11938.9|11939.5|11933.5|11945.2|11939.2|11939.5|11933.5|0
1634706000000|2021-10-20 05:00:00|11939.2|11933.2|11956.4|11950.4|11958.2|11952.2|11937.2|11931.2|0
1634709600000|2021-10-20 06:00:00|11986.9|11984.9|11984.4|11982.4|12005.4|12003.4|11975.4|11973.4|1506
1634713200000|2021-10-20 07:00:00|11983.9|11981.9|12028.8|12026.8|12064.3|12062.3|11978.4|11976.4|8965
1634716800000|2021-10-20 08:00:00|12029.3|12027.3|12052.3|12050.3|12055.8|12053.8|12025.8|12023.8|2467
1634720400000|2021-10-20 09:00:00|12052.8|12050.8|12039.8|12037.8|12063.8|12061.8|12029.8|12027.8|1800
1634724000000|2021-10-20 10:00:00|12039.3|12037.3|12030.8|12028.8|12044.8|12042.8|12025.8|12023.8|1470
1634727600000|2021-10-20 11:00:00|12031.3|12029.3|12014|12012|12033.8|12031.8|11996.5|11994.5|1786
1634731200000|2021-10-20 12:00:00|12014.5|12012.5|12014|12012|12040.5|12038.5|12009|12007|1764
1634734800000|2021-10-20 13:00:00|12014.5|12012.5|12024.5|12022.5|12040.5|12038.5|12011.5|12009.5|2548
1634738400000|2021-10-20 14:00:00|12025|12023|12000.2|11998.2|12030.2|12028.2|11999.7|11997.7|2593
1634742000000|2021-10-20 15:00:00|12001.2|11999.2|12022.7|12020.7|12030.2|12028.2|12000.2|11998.2|5039
1634745600000|2021-10-20 16:00:00|12023.2|12021.2|12021.2|12019.2|12024.2|12022.2|12015.7|12013.7|492
1634749200000|2021-10-20 17:00:00|12021.7|12019.7|12021.7|12019.7|12023.7|12021.7|12014.7|12012.7|279
1634752800000|2021-10-20 18:00:00|12021.2|12019.2|12020.7|12018.7|12026.7|12024.7|12015.7|12013.7|101
1634756400000|2021-10-20 19:00:00|12021.2|12019.2|12020.2|12014.2|12022.7|12020.7|12008.2|12006.2|203
1634760000000|2021-10-20 20:00:00|12020.3|12014.3|12015.2|12009.2|12024.1|12018.1|12013.1|12007.1|1
1634763600000|2021-10-20 21:00:00|12015.3|12009.3|12015|12009|12015.5|12009.5|12014.9|12008.9|0
1634767200000|2021-10-20 22:00:00|12015.1|12009.1|12014.2|12008.2|12017.7|12011.7|12012.3|12006.3|0
1634770800000|2021-10-20 23:00:00|12014.5|12008.5|12010.3|12004.3|12016.3|12010.3|12010.3|12004.3|0
1634774400000|2021-10-21 00:00:00|12010.4|12004.4|12016.6|12010.6|12017.5|12011.5|12005.6|11999.6|0
1634778000000|2021-10-21 01:00:00|12016.8|12010.8|12024.1|12018.1|12025.5|12019.5|12010.8|12004.8|0
1634781600000|2021-10-21 02:00:00|12023.9|12017.9|12023.3|12017.3|12025.9|12019.9|12020.5|12014.5|0
1634785200000|2021-10-21 03:00:00|12023.5|12017.5|12013.1|12007.1|12024.6|12018.6|12012.7|12006.7|0
1634788800000|2021-10-21 04:00:00|12012.7|12006.7|12005.6|11999.6|12014.8|12008.8|11999.6|11993.6|0
1634792400000|2021-10-21 05:00:00|12005.1|11999.1|11990.7|11984.7|12005.4|11999.4|11985.5|11979.5|0
1634796000000|2021-10-21 06:00:00|11990.2|11988.2|11945.2|11943.2|12004.7|12002.7|11945.2|11943.2|1121
1634799600000|2021-10-21 07:00:00|11942.7|11940.7|12034.3|12032.3|12038.7|12036.7|11921.7|11919.7|5534
1634803200000|2021-10-21 08:00:00|12033.8|12031.8|12029.8|12027.8|12034.8|12032.8|12015.3|12013.3|1777
1634806800000|2021-10-21 09:00:00|12029.3|12027.3|12035.3|12033.3|12038.3|12036.3|12021.8|12019.8|1859
1634810400000|2021-10-21 10:00:00|12034.3|12032.3|11999.3|11997.3|12035.8|12033.8|11998.3|11996.3|1401
1634814000000|2021-10-21 11:00:00|11998.8|11996.8|11985.1|11983.1|12002.3|12000.3|11978.1|11976.1|2593
1634817600000|2021-10-21 12:00:00|11984.6|11982.6|12001.6|11999.6|12006.1|12004.1|11982.1|11980.1|1918
1634821200000|2021-10-21 13:00:00|12001.1|11999.1|12006.1|12004.1|12021.6|12019.6|11993.6|11991.6|2510
1634824800000|2021-10-21 14:00:00|12005.6|12003.6|12045.5|12043.5|12047.5|12045.5|12005|12003|2923
1634828400000|2021-10-21 15:00:00|12046|12044|12053.2|12051.2|12055.2|12053.2|12028.2|12026.2|6514
1634832000000|2021-10-21 16:00:00|12052.7|12050.7|12045.2|12043.2|12057.2|12055.2|12043.7|12041.7|510
1634835600000|2021-10-21 17:00:00|12045.7|12043.7|12047.2|12045.2|12051.2|12049.2|12043.2|12041.2|171
1634839200000|2021-10-21 18:00:00|12047.7|12045.7|12054.2|12052.2|12059.2|12057.2|12046.7|12044.7|126
1634842800000|2021-10-21 19:00:00|12054.7|12052.7|12077.3|12071.3|12078.2|12074.2|12053.7|12051.7|346
1634846400000|2021-10-21 20:00:00|12077.4|12071.4|12062.2|12056.2|12077.4|12071.4|12058.2|12052.2|0
1634850000000|2021-10-21 21:00:00|12062.1|12056.1|12065.5|12059.5|12066.3|12060.3|12060.8|12054.8|0
1634853600000|2021-10-21 22:00:00|12065.4|12059.4|12063.5|12057.5|12066.2|12060.2|12059.4|12053.4|0
1634857200000|2021-10-21 23:00:00|12063.3|12057.3|12062.6|12056.6|12066.3|12060.3|12060.6|12054.6|0
1634860800000|2021-10-22 00:00:00|12062.7|12056.7|12082.2|12076.2|12082.7|12076.7|12062.2|12056.2|0
1634864400000|2021-10-22 01:00:00|12082|12076|12089.2|12083.2|12091.4|12085.4|12077.7|12071.7|0
1634868000000|2021-10-22 02:00:00|12089|12083|12088.1|12082.1|12090.7|12084.7|12084.4|12078.4|0
1634871600000|2021-10-22 03:00:00|12088.3|12082.3|12095.2|12089.2|12096.1|12090.1|12087.2|12081.2|0
1634875200000|2021-10-22 04:00:00|12094.8|12088.8|12092.5|12086.5|12095.2|12089.2|12085.7|12079.7|0
1634878800000|2021-10-22 05:00:00|12092.7|12086.7|12083.9|12077.9|12095|12089|12083|12077|0
1634882400000|2021-10-22 06:00:00|12074.2|12072.2|12074.2|12072.2|12075.7|12073.7|12056.2|12054.2|534
1634886000000|2021-10-22 07:00:00|12077.2|12075.2|12038.1|12036.1|12077.2|12075.2|12021.2|12019.2|5239
1634889600000|2021-10-22 08:00:00|12038.6|12036.6|12034.6|12032.6|12045.6|12043.6|12025.1|12023.1|1263
1634893200000|2021-10-22 09:00:00|12035.1|12033.1|12047.1|12045.1|12056.1|12054.1|12034.1|12032.1|1246
1634896800000|2021-10-22 10:00:00|12047.6|12045.6|12052.6|12050.6|12058.1|12056.1|12041.1|12039.1|1088
1634900400000|2021-10-22 11:00:00|12052.1|12050.1|12057.3|12055.3|12069.8|12067.8|12052.1|12050.1|1217
1634904000000|2021-10-22 12:00:00|12056.8|12054.8|12038.3|12036.3|12059.3|12057.3|12032.3|12030.3|1877
1634907600000|2021-10-22 13:00:00|12037.8|12035.8|12066.8|12064.8|12067.3|12065.3|12030.3|12028.3|2817
1634911200000|2021-10-22 14:00:00|12066.3|12064.3|12071.8|12069.8|12073.3|12071.3|12050.3|12048.3|2648
1634914800000|2021-10-22 15:00:00|12071.3|12069.3|12053.8|12051.8|12075.3|12073.3|12043.3|12041.3|3756
1634918400000|2021-10-22 16:00:00|12053.3|12051.3|12070.3|12068.3|12076.3|12074.3|12048.3|12046.3|1063
1634922000000|2021-10-22 17:00:00|12070.8|12068.8|12068.3|12066.3|12077.8|12075.8|12065.8|12063.8|104
1634925600000|2021-10-22 18:00:00|12068.8|12066.8|12076.3|12074.3|12086.8|12084.8|12067.3|12065.3|136
1634929200000|2021-10-22 19:00:00|12075.8|12073.8|12096.4|12090.4|12096.4|12090.8|12071.3|12069.3|304
1634932800000|2021-10-22 20:00:00|12096.6|12090.6|12084.5|12078.5|12096.6|12090.6|12083.9|12077.9|0
1635112800000|2021-10-24 22:00:00|12080.9|12074.9|12082.6|12076.6|12089.1|12083.1|12079|12073|0
1635116400000|2021-10-24 23:00:00|12082.7|12076.7|12079.5|12073.5|12085.2|12079.2|12075.1|12069.1|0
1635120000000|2021-10-25 00:00:00|12079.8|12073.8|12095.3|12089.3|12099.1|12093.1|12079.5|12073.5|0
1635123600000|2021-10-25 01:00:00|12095.5|12089.5|12092|12086|12099|12093|12084.9|12078.9|0
1635127200000|2021-10-25 02:00:00|12092.2|12086.2|12096.1|12090.1|12096.5|12090.5|12086.6|12080.6|0
1635130800000|2021-10-25 03:00:00|12095.9|12089.9|12100.5|12094.5|12106.1|12100.1|12095.1|12089.1|0
1635134400000|2021-10-25 04:00:00|12100.6|12094.6|12102.9|12096.9|12103.3|12097.3|12097.2|12091.2|0
1635138000000|2021-10-25 05:00:00|12112.7|12106.7|12099.9|12093.9|12115.4|12109.4|12098.9|12092.9|0
1635141600000|2021-10-25 06:00:00|12082.8|12080.8|12079.8|12077.8|12088.8|12086.8|12058.8|12056.8|608
1635145200000|2021-10-25 07:00:00|12080.3|12078.3|12036.9|12034.9|12086.8|12084.8|12030.4|12028.4|3223
1635148800000|2021-10-25 08:00:00|12036.4|12034.4|12039.4|12037.4|12047.4|12045.4|12024.4|12022.4|2532
1635152400000|2021-10-25 09:00:00|12038.9|12036.9|12051.4|12049.4|12060.4|12058.4|12031.4|12029.4|1534
1635156000000|2021-10-25 10:00:00|12050.9|12048.9|12041.4|12039.4|12062.4|12060.4|12038.4|12036.4|1329
1635159600000|2021-10-25 11:00:00|12040.9|12038.9|12034.4|12032.4|12044.4|12042.4|12025.4|12023.4|1384
1635163200000|2021-10-25 12:00:00|12033.9|12031.9|12021.9|12019.9|12036.4|12034.4|12013.9|12011.9|1334
1635166800000|2021-10-25 13:00:00|12021.4|12019.4|12030.4|12028.4|12038.4|12036.4|11992.4|11990.4|3483
1635170400000|2021-10-25 14:00:00|12030.9|12028.9|12038.1|12036.1|12044.1|12042.1|12023.1|12021.1|3481
1635174000000|2021-10-25 15:00:00|12037.6|12035.6|12065.1|12063.1|12072.1|12070.1|12033.1|12031.1|5817
1635177600000|2021-10-25 16:00:00|12066.1|12064.1|12060.1|12058.1|12070.1|12068.1|12060.1|12058.1|364
1635181200000|2021-10-25 17:00:00|12061.1|12059.1|12053.1|12051.1|12062.1|12060.1|12051.1|12049.1|190
1635184800000|2021-10-25 18:00:00|12053.6|12051.6|12048.6|12046.6|12053.6|12051.6|12047.1|12045.1|251
1635188400000|2021-10-25 19:00:00|12049.1|12047.1|12054.3|12048.3|12054.6|12050.1|12045.6|12043.6|139
1635192000000|2021-10-25 20:00:00|12055.9|12049.9|12063.1|12057.1|12064.2|12058.2|12045.2|12039.2|0
1635195600000|2021-10-25 21:00:00|12063.4|12057.4|12062.8|12056.8|12063.4|12057.4|12062.1|12056.1|0
1635199200000|2021-10-25 22:00:00|12062.9|12056.9|12058.6|12052.6|12064.2|12058.2|12058|12052|0
1635202800000|2021-10-25 23:00:00|12058.8|12052.8|12063.7|12057.7|12065.8|12059.8|12058.1|12052.1|0
1635206400000|2021-10-26 00:00:00|12063.8|12057.8|12069.7|12063.7|12071.3|12065.3|12061.7|12055.7|0
1635210000000|2021-10-26 01:00:00|12069.9|12063.9|12068.4|12062.4|12078.3|12072.3|12068.1|12062.1|0
1635213600000|2021-10-26 02:00:00|12068.2|12062.2|12074.8|12068.8|12075.3|12069.3|12066.1|12060.1|0
1635217200000|2021-10-26 03:00:00|12075|12069|12067|12061|12075.3|12069.3|12066|12060|0
1635220800000|2021-10-26 04:00:00|12066.5|12060.5|12075.2|12069.2|12076.1|12070.1|12063.9|12057.9|0
1635224400000|2021-10-26 05:00:00|12075.4|12069.4|12090.5|12084.5|12097.1|12091.1|12075.2|12069.2|0
1635228000000|2021-10-26 06:00:00|12082.6|12080.6|12107.6|12105.6|12122.1|12120.1|12072.6|12070.6|1090
1635231600000|2021-10-26 07:00:00|12108.6|12106.6|12129.7|12127.7|12134.6|12132.6|12096.1|12094.1|4938
1635235200000|2021-10-26 08:00:00|12130.2|12128.2|12133.7|12131.7|12134.2|12132.2|12107.7|12105.7|2659
1635238800000|2021-10-26 09:00:00|12134.2|12132.2|12127.7|12125.7|12136.2|12134.2|12119.2|12117.2|1232
1635242400000|2021-10-26 10:00:00|12127.2|12125.2|12099.2|12097.2|12130.2|12128.2|12095.7|12093.7|1515
1635246000000|2021-10-26 11:00:00|12100.2|12098.2|12088.2|12086.2|12104.7|12102.7|12084.2|12082.2|1871
1635249600000|2021-10-26 12:00:00|12087.7|12085.7|12094.7|12092.7|12112.2|12110.2|12085.7|12083.7|1361
1635253200000|2021-10-26 13:00:00|12095.2|12093.2|12122.2|12120.2|12126.7|12124.7|12089.2|12087.2|2503
1635256800000|2021-10-26 14:00:00|12122.7|12120.7|12115.1|12113.1|12133.1|12131.1|12114.1|12112.1|2050
1635260400000|2021-10-26 15:00:00|12115.6|12113.6|12124.1|12122.1|12147.6|12145.6|12115.1|12113.1|5467
1635264000000|2021-10-26 16:00:00|12123.6|12121.6|12117.6|12115.6|12128.1|12126.1|12109.1|12107.1|462
1635267600000|2021-10-26 17:00:00|12117.1|12115.1|12127.1|12125.1|12128.1|12126.1|12113.1|12111.1|184
1635271200000|2021-10-26 18:00:00|12126.6|12124.6|12135.1|12133.1|12137.1|12135.1|12124.6|12122.6|92
1635274800000|2021-10-26 19:00:00|12134.6|12132.6|12124|12118|12140.6|12138.6|12122.1|12118|308
1635278400000|2021-10-26 20:00:00|12124.1|12118.1|12124|12118|12129.5|12123.5|12123.3|12117.3|0
1635282000000|2021-10-26 21:00:00|12124.5|12118.5|12124.5|12118.5|12125.4|12119.4|12123.5|12117.5|0
1635285600000|2021-10-26 22:00:00|12124.8|12118.8|12133.7|12127.7|12135.7|12129.7|12124.7|12118.7|0
1635289200000|2021-10-26 23:00:00|12133.6|12127.6|12132.8|12126.8|12137.7|12131.7|12128.7|12122.7|0
1635292800000|2021-10-27 00:00:00|12133.1|12127.1|12121.6|12115.6|12135.9|12129.9|12119.2|12113.2|0
1635296400000|2021-10-27 01:00:00|12121.7|12115.7|12112.6|12106.6|12123.6|12117.6|12111.7|12105.7|0
1635300000000|2021-10-27 02:00:00|12112.9|12106.9|12119.6|12113.6|12121.3|12115.3|12112.9|12106.9|0
1635303600000|2021-10-27 03:00:00|12120|12114|12116.5|12110.5|12122.3|12116.3|12116.3|12110.3|0
1635307200000|2021-10-27 04:00:00|12116.4|12110.4|12118.6|12112.6|12118.6|12112.6|12114.2|12108.2|0
1635310800000|2021-10-27 05:00:00|12118.7|12112.7|12130.9|12124.9|12132.4|12126.4|12118.7|12112.7|0
1635314400000|2021-10-27 06:00:00|12126.6|12124.6|12131.1|12129.1|12131.1|12129.1|12117.6|12115.6|241
1635318000000|2021-10-27 07:00:00|12133.6|12131.6|12118|12116|12142.1|12140.1|12099.6|12097.6|3958
1635321600000|2021-10-27 08:00:00|12118.5|12116.5|12104|12102|12129|12127|12103.5|12101.5|1836
1635325200000|2021-10-27 09:00:00|12104.5|12102.5|12096.5|12094.5|12118|12116|12094.5|12092.5|1522
1635328800000|2021-10-27 10:00:00|12097.5|12095.5|12099|12097|12110.5|12108.5|12088.5|12086.5|2226
1635332400000|2021-10-27 11:00:00|12098|12096|12102.6|12100.6|12116|12114|12098|12096|2251
1635336000000|2021-10-27 12:00:00|12102.1|12100.1|12127.6|12125.6|12129.1|12127.1|12100.1|12098.1|1476
1635339600000|2021-10-27 13:00:00|12128.1|12126.1|12124.6|12122.6|12141.6|12139.6|12115.6|12113.6|3100
1635343200000|2021-10-27 14:00:00|12125.6|12123.6|12083.6|12081.6|12127.1|12125.1|12077.1|12075.1|3741
1635346800000|2021-10-27 15:00:00|12084.1|12082.1|12087.1|12085.1|12094.1|12092.1|12079.1|12077.1|4846
1635350400000|2021-10-27 16:00:00|12088.6|12086.6|12100.1|12098.1|12103.1|12101.1|12086.1|12084.1|400
1635354000000|2021-10-27 17:00:00|12100.6|12098.6|12107.1|12105.1|12107.1|12105.1|12096.6|12094.6|243
1635357600000|2021-10-27 18:00:00|12106.6|12104.6|12109.1|12107.1|12112.1|12110.1|12105.1|12103.1|165
1635361200000|2021-10-27 19:00:00|12107.6|12105.6|12071.2|12065.2|12111.6|12109.6|12069.1|12064.5|431
1635364800000|2021-10-27 20:00:00|12071.4|12065.4|12076.3|12070.3|12077.1|12071.1|12070.5|12064.5|0
1635368400000|2021-10-27 21:00:00|12076.1|12070.1|12076.7|12070.7|12077|12071|12075.9|12069.9|0
1635372000000|2021-10-27 22:00:00|12076.9|12070.9|12082.2|12076.2|12082.9|12076.9|12076.9|12070.9|0
1635375600000|2021-10-27 23:00:00|12082.3|12076.3|12084.8|12078.8|12085.9|12079.9|12080.9|12074.9|0
1635379200000|2021-10-28 00:00:00|12084.5|12078.5|12078.4|12072.4|12088|12082|12072|12066|0
1635382800000|2021-10-28 01:00:00|12078.5|12072.5|12081.6|12075.6|12088.1|12082.1|12073.9|12067.9|0
1635386400000|2021-10-28 02:00:00|12081.2|12075.2|12079.5|12073.5|12085.7|12079.7|12072.9|12066.9|0
1635390000000|2021-10-28 03:00:00|12079.7|12073.7|12081.9|12075.9|12082.8|12076.8|12075.4|12069.4|0
1635393600000|2021-10-28 04:00:00|12081.8|12075.8|12085.3|12079.3|12086.1|12080.1|12080|12074|0
1635397200000|2021-10-28 05:00:00|12085.2|12079.2|12090.1|12084.1|12094.3|12088.3|12084.9|12078.9|0
1635400800000|2021-10-28 06:00:00|12091.2|12085.2|12066.1|12064.1|12092.9|12090.1|12053.6|12051.6|777
1635404400000|2021-10-28 07:00:00|12066.6|12064.6|12081.8|12079.8|12093.6|12091.6|12051.6|12049.6|3721
1635408000000|2021-10-28 08:00:00|12081.3|12079.3|12106.3|12104.3|12118.8|12116.8|12069.8|12067.8|2254
1635411600000|2021-10-28 09:00:00|12106.8|12104.8|12090.8|12088.8|12106.8|12104.8|12082.8|12080.8|1151
1635415200000|2021-10-28 10:00:00|12090.3|12088.3|12100.8|12098.8|12105.3|12103.3|12089.3|12087.3|545
1635418800000|2021-10-28 11:00:00|12101.3|12099.3|12095.9|12093.9|12107.8|12105.8|12087.8|12085.8|1804
1635422400000|2021-10-28 12:00:00|12095.4|12093.4|12087.9|12085.9|12117.4|12115.4|12081.4|12079.4|2110
1635426000000|2021-10-28 13:00:00|12087.4|12085.4|12100.9|12098.9|12142.4|12140.4|12078.4|12076.4|4327
1635429600000|2021-10-28 14:00:00|12101.4|12099.4|12121.5|12119.5|12125.5|12123.5|12090.4|12088.4|3689
1635433200000|2021-10-28 15:00:00|12122.5|12120.5|12140|12138|12156.5|12154.5|12118.5|12116.5|7606
1635436800000|2021-10-28 16:00:00|12140.5|12138.5|12124|12122|12146|12144|12122|12120|247
1635440400000|2021-10-28 17:00:00|12124.5|12122.5|12131.5|12129.5|12136.5|12134.5|12124.5|12122.5|208
1635444000000|2021-10-28 18:00:00|12132|12130|12128.5|12126.5|12136.5|12134.5|12128.5|12126.5|97
1635447600000|2021-10-28 19:00:00|12128|12126|12149.1|12143.1|12150.5|12144.5|12121.5|12119.5|310
1635451200000|2021-10-28 20:00:00|12149.5|12143.5|12135.9|12129.9|12149.7|12143.7|12124.1|12118.1|2
1635454800000|2021-10-28 21:00:00|12135.5|12129.5|12141.7|12135.7|12143.5|12137.5|12134.8|12128.8|0
1635458400000|2021-10-28 22:00:00|12141.4|12135.4|12138.2|12132.2|12142.6|12136.6|12135.4|12129.4|0
1635462000000|2021-10-28 23:00:00|12138.1|12132.1|12138.4|12132.4|12139.8|12133.8|12134.3|12128.3|0
1635465600000|2021-10-29 00:00:00|12138.7|12132.7|12123.8|12117.8|12142.9|12136.9|12122.9|12116.9|0
1635469200000|2021-10-29 01:00:00|12124.6|12118.6|12125|12119|12130.1|12124.1|12116.8|12110.8|0
1635472800000|2021-10-29 02:00:00|12124.9|12118.9|12126.1|12120.1|12130.1|12124.1|12121.1|12115.1|0
1635476400000|2021-10-29 03:00:00|12126|12120|12128|12122|12137|12131|12123.3|12117.3|0
1635480000000|2021-10-29 04:00:00|12127.8|12121.8|12120.7|12114.7|12131.7|12125.7|12120.7|12114.7|0
1635483600000|2021-10-29 05:00:00|12120.9|12114.9|12121.8|12115.8|12125.4|12119.4|12113.8|12107.8|0
1635487200000|2021-10-29 06:00:00|12100|12098|12095.5|12093.5|12107.5|12105.5|12077|12075|801
1635490800000|2021-10-29 07:00:00|12096.5|12094.5|12080.6|12078.6|12100.5|12098.5|12056.5|12054.5|5065
1635494400000|2021-10-29 08:00:00|12080.1|12078.1|12080.6|12078.6|12093.6|12091.6|12064.6|12062.6|2026
1635498000000|2021-10-29 09:00:00|12076.6|12074.6|12068.1|12066.1|12088.6|12086.6|12061.6|12059.6|1664
1635501600000|2021-10-29 10:00:00|12067.6|12065.6|12078.1|12076.1|12079.1|12077.1|12039.6|12037.6|3334
1635505200000|2021-10-29 11:00:00|12077.6|12075.6|12068.7|12066.7|12079.6|12077.6|12055.6|12053.6|1450
1635508800000|2021-10-29 12:00:00|12069.2|12067.2|12072.2|12070.2|12087.7|12085.7|12061.7|12059.7|1339
1635512400000|2021-10-29 13:00:00|12072.7|12070.7|12090.2|12088.2|12100.2|12098.2|12060.2|12058.2|3296
1635516000000|2021-10-29 14:00:00|12089.7|12087.7|12098.1|12096.1|12105.7|12103.7|12082.1|12080.1|3379
1635519600000|2021-10-29 15:00:00|12098.6|12096.6|12112.1|12110.1|12120.1|12118.1|12096.1|12094.1|7067
1635523200000|2021-10-29 16:00:00|12112.6|12110.6|12122.1|12120.1|12133.6|12131.6|12109.1|12107.1|369
1635526800000|2021-10-29 17:00:00|12121.6|12119.6|12121.1|12119.1|12122.6|12120.6|12113.1|12111.1|224
1635530400000|2021-10-29 18:00:00|12120.6|12118.6|12110.6|12108.6|12123.1|12121.1|12109.1|12107.1|243
1635534000000|2021-10-29 19:00:00|12110.1|12108.1|12129.2|12123.2|12142.1|12140.1|12103.1|12101.1|387
1635537600000|2021-10-29 20:00:00|12129.6|12123.6|12136.7|12130.7|12137.8|12131.8|12127.6|12121.6|0
1635717600000|2021-10-31 22:00:00|12145.1|12139.1|12142.7|12136.7|12150.9|12144.9|12142.6|12136.6|0
1635721200000|2021-10-31 23:00:00|12142.6|12136.6|12147.3|12141.3|12149.3|12143.3|12136.4|12130.4|0
1635724800000|2021-11-01 00:00:00|12147.4|12141.4|12153.3|12147.3|12157.3|12151.3|12146.2|12140.2|0
1635728400000|2021-11-01 01:00:00|12153.2|12147.2|12138.7|12132.7|12153.2|12147.2|12134.3|12128.3|0
1635732000000|2021-11-01 02:00:00|12130.6|12124.6|12138.1|12132.1|12142|12136|12127.2|12121.2|0
1635735600000|2021-11-01 03:00:00|12138|12132|12138.5|12132.5|12142.7|12136.7|12138|12132|0
1635739200000|2021-11-01 04:00:00|12138.4|12132.4|12128.9|12122.9|12140.9|12134.9|12127.7|12121.7|0
1635742800000|2021-11-01 05:00:00|12137.2|12131.2|12137.4|12131.4|12146.2|12140.2|12136.5|12130.5|0
1635746400000|2021-11-01 06:00:00|12137.3|12131.3|12135.3|12129.3|12137.4|12131.4|12124.8|12118.8|0
1635750000000|2021-11-01 07:00:00|12150.6|12148.6|12156.6|12154.6|12169.1|12167.1|12140.6|12138.6|630
1635753600000|2021-11-01 08:00:00|12153.6|12151.6|12180.2|12178.2|12183.6|12181.6|12137.1|12135.1|4240
1635757200000|2021-11-01 09:00:00|12179.7|12177.7|12192.7|12190.7|12195.2|12193.2|12177.2|12175.2|2513
1635760800000|2021-11-01 10:00:00|12192.2|12190.2|12198.7|12196.7|12202.2|12200.2|12184.2|12182.2|1932
1635764400000|2021-11-01 11:00:00|12198.2|12196.2|12201.2|12199.2|12207.2|12205.2|12191.2|12189.2|1590
1635768000000|2021-11-01 12:00:00|12200.2|12198.2|12178.8|12176.8|12200.2|12198.2|12173.2|12171.2|1220
1635771600000|2021-11-01 13:00:00|12178.3|12176.3|12179.8|12177.8|12193.8|12191.8|12165.8|12163.8|1963
1635775200000|2021-11-01 14:00:00|12179.3|12177.3|12188.8|12186.8|12188.8|12186.8|12162.8|12160.8|2503
1635778800000|2021-11-01 15:00:00|12189.3|12187.3|12201.5|12199.5|12203.5|12201.5|12188.8|12186.8|1965
1635782400000|2021-11-01 16:00:00|12202|12200|12224|12222|12224|12222|12194|12192|4454
1635786000000|2021-11-01 17:00:00|12224.5|12222.5|12219|12217|12225.5|12223.5|12215|12213|489
1635789600000|2021-11-01 18:00:00|12218.5|12216.5|12208|12206|12220.5|12218.5|12202|12200|331
1635793200000|2021-11-01 19:00:00|12207.5|12205.5|12225|12223|12226.5|12224.5|12205|12203|191
1635796800000|2021-11-01 20:00:00|12225.5|12223.5|12225|12219|12225.5|12223.5|12214|12212|75
1635800400000|2021-11-01 21:00:00|12224.6|12218.6|12224.2|12218.2|12224.8|12218.8|12223.7|12217.7|0
1635804000000|2021-11-01 22:00:00|12224.3|12218.3|12227.6|12221.6|12228.5|12222.5|12220.8|12214.8|0
1635807600000|2021-11-01 23:00:00|12227.5|12221.5|12221.1|12215.1|12227.6|12221.6|12221.1|12215.1|0
1635811200000|2021-11-02 00:00:00|12221.4|12215.4|12220.1|12214.1|12222.9|12216.9|12216.6|12210.6|0
1635814800000|2021-11-02 01:00:00|12220.2|12214.2|12216.2|12210.2|12228.2|12222.2|12214.9|12208.9|0
1635818400000|2021-11-02 02:00:00|12216.5|12210.5|12204.5|12198.5|12218.7|12212.7|12202.9|12196.9|0
1635822000000|2021-11-02 03:00:00|12204.6|12198.6|12209.3|12203.3|12209.3|12203.3|12201|12195|0
1635825600000|2021-11-02 04:00:00|12209.4|12203.4|12203.8|12197.8|12210.3|12204.3|12203.8|12197.8|0
1635829200000|2021-11-02 05:00:00|12204|12198|12213|12207|12215.7|12209.7|12202.1|12196.1|0
1635832800000|2021-11-02 06:00:00|12212.9|12206.9|12211.9|12205.9|12213.6|12207.6|12206.6|12200.6|0
1635836400000|2021-11-02 07:00:00|12208.5|12206.5|12214.5|12212.5|12227|12225|12208|12206|599
1635840000000|2021-11-02 08:00:00|12216|12214|12237|12235|12242|12240|12195|12193|4869
1635843600000|2021-11-02 09:00:00|12237.5|12235.5|12258.5|12256.5|12269.5|12267.5|12229|12227|2299
1635847200000|2021-11-02 10:00:00|12259|12257|12263.5|12261.5|12267.5|12265.5|12253|12251|2349
1635850800000|2021-11-02 11:00:00|12264|12262|12269.5|12267.5|12275.5|12273.5|12257.5|12255.5|2764
1635854400000|2021-11-02 12:00:00|12269|12267|12285.4|12283.4|12288|12286|12267|12265|2032
1635858000000|2021-11-02 13:00:00|12286.4|12284.4|12282.4|12280.4|12292.4|12290.4|12267.9|12265.9|2636
1635861600000|2021-11-02 14:00:00|12282.9|12280.9|12307.9|12305.9|12308.4|12306.4|12266.4|12264.4|3644
1635865200000|2021-11-02 15:00:00|12307.4|12305.4|12313.1|12311.1|12322.1|12320.1|12303.6|12301.6|3933
1635868800000|2021-11-02 16:00:00|12312.6|12310.6|12327.6|12325.6|12335.1|12333.1|12306.1|12304.1|5034
1635872400000|2021-11-02 17:00:00|12328.6|12326.6|12318.6|12316.6|12330.1|12328.1|12317.6|12315.6|322
1635876000000|2021-11-02 18:00:00|12319.1|12317.1|12318.6|12316.6|12323.1|12321.1|12315.6|12313.6|125
1635879600000|2021-11-02 19:00:00|12319.1|12317.1|12317.6|12315.6|12321.6|12319.6|12313.1|12311.1|246
1635883200000|2021-11-02 20:00:00|12317.1|12315.1|12324.6|12318.6|12324.6|12322.6|12315.1|12313.1|63
1635886800000|2021-11-02 21:00:00|12324.7|12318.7|12324.2|12318.2|12325.2|12319.2|12323.9|12317.9|3385
1635890400000|2021-11-02 22:00:00|12324.6|12318.6|12321.2|12315.2|12324.9|12318.9|12321.2|12315.2|0
1635894000000|2021-11-02 23:00:00|12321.3|12315.3|12321|12315|12322.7|12316.7|12320.3|12314.3|0
1635897600000|2021-11-03 00:00:00|12320.6|12314.6|12324.6|12318.6|12324.6|12318.6|12314.7|12308.7|0
1635901200000|2021-11-03 01:00:00|12324.5|12318.5|12327.4|12321.4|12336.6|12330.6|12323.7|12317.7|0
1635904800000|2021-11-03 02:00:00|12327|12321|12323.2|12317.2|12327.5|12321.5|12322.4|12316.4|0
1635908400000|2021-11-03 03:00:00|12323.4|12317.4|12320.3|12314.3|12324.1|12318.1|12319.5|12313.5|0
1635912000000|2021-11-03 04:00:00|12320.4|12314.4|12320.4|12314.4|12322|12316|12319.6|12313.6|0
1635915600000|2021-11-03 05:00:00|12320.6|12314.6|12317|12311|12322.1|12316.1|12315.3|12309.3|0
1635919200000|2021-11-03 06:00:00|12317.4|12311.4|12320.3|12314.3|12326|12320|12316.1|12310.1|0
1635922800000|2021-11-03 07:00:00|12304.1|12302.1|12294.6|12292.6|12306.6|12304.6|12290.1|12288.1|401
1635926400000|2021-11-03 08:00:00|12296.1|12294.1|12293.8|12291.8|12336.1|12334.1|12279.8|12277.8|3757
1635930000000|2021-11-03 09:00:00|12293.3|12291.3|12299.3|12297.3|12304.3|12302.3|12280.3|12278.3|1320
1635933600000|2021-11-03 10:00:00|12298.8|12296.8|12305.8|12303.8|12307.3|12305.3|12294.3|12292.3|1469
1635937200000|2021-11-03 11:00:00|12305.3|12303.3|12313.8|12311.8|12319.8|12317.8|12302.3|12300.3|1276
1635940800000|2021-11-03 12:00:00|12313.3|12311.3|12325.7|12323.7|12326.7|12324.7|12305.8|12303.8|1423
1635944400000|2021-11-03 13:00:00|12326.2|12324.2|12332.2|12330.2|12352.7|12350.7|12322.7|12320.7|2211
1635948000000|2021-11-03 14:00:00|12332.7|12330.7|12351.2|12349.2|12354.7|12352.7|12319.2|12317.2|3131
1635951600000|2021-11-03 15:00:00|12350.7|12348.7|12362|12360|12365.5|12363.5|12340|12338|2051
1635955200000|2021-11-03 16:00:00|12361.5|12359.5|12379|12377|12385|12383|12360.5|12358.5|5262
1635958800000|2021-11-03 17:00:00|12378.5|12376.5|12378|12376|12381.5|12379.5|12373|12371|226
1635962400000|2021-11-03 18:00:00|12377.5|12375.5|12393|12391|12400.5|12398.5|12373.5|12371.5|423
1635966000000|2021-11-03 19:00:00|12394|12392|12406.5|12404.5|12410|12408|12393|12391|405
1635969600000|2021-11-03 20:00:00|12407.5|12405.5|12403.5|12397.5|12407.5|12405.5|12400|12397.5|85
1635973200000|2021-11-03 21:00:00|12403.8|12397.8|12404|12398|12404.9|12398.9|12403.7|12397.7|0
1635976800000|2021-11-03 22:00:00|12404.1|12398.1|12408.9|12402.9|12409.5|12403.5|12403.3|12397.3|0
1635980400000|2021-11-03 23:00:00|12408.7|12402.7|12413.9|12407.9|12415.5|12409.5|12408.7|12402.7|0
1635984000000|2021-11-04 00:00:00|12413.6|12407.6|12402.7|12396.7|12413.7|12407.7|12400.2|12394.2|0
1635987600000|2021-11-04 01:00:00|12402.6|12396.6|12395|12389|12403.1|12397.1|12393.7|12387.7|0
1635991200000|2021-11-04 02:00:00|12395.2|12389.2|12400.9|12394.9|12401.4|12395.4|12394.6|12388.6|0
1635994800000|2021-11-04 03:00:00|12400.7|12394.7|12399.5|12393.5|12401.4|12395.4|12398|12392|0
1635998400000|2021-11-04 04:00:00|12399.9|12393.9|12400.5|12394.5|12403.1|12397.1|12399.6|12393.6|0
1636002000000|2021-11-04 05:00:00|12400.6|12394.6|12396.8|12390.8|12402.3|12396.3|12396.8|12390.8|0
1636005600000|2021-11-04 06:00:00|12396.9|12390.9|12407.1|12401.1|12408.4|12402.4|12396.7|12390.7|0
1636009200000|2021-11-04 07:00:00|12483.5|12481.5|12492.5|12490.5|12496.5|12494.5|12466.5|12464.5|1305
1636012800000|2021-11-04 08:00:00|12490.5|12488.5|12463.8|12461.8|12509.5|12507.5|12461.3|12459.3|6352
1636016400000|2021-11-04 09:00:00|12464.3|12462.3|12459.3|12457.3|12485.3|12483.3|12458.3|12456.3|2571
1636020000000|2021-11-04 10:00:00|12459.8|12457.8|12445.8|12443.8|12465.8|12463.8|12442.8|12440.8|2413
1636023600000|2021-11-04 11:00:00|12446.3|12444.3|12414.3|12412.3|12447.8|12445.8|12412.8|12410.8|2242
1636027200000|2021-11-04 12:00:00|12413.3|12411.3|12414.5|12412.5|12435.3|12433.3|12411.3|12409.3|2148
1636030800000|2021-11-04 13:00:00|12414|12412|12411.5|12409.5|12427.5|12425.5|12400.5|12398.5|2608
1636034400000|2021-11-04 14:00:00|12412|12410|12413|12411|12430|12428|12405|12403|2726
1636038000000|2021-11-04 15:00:00|12413.5|12411.5|12412.9|12410.9|12436.9|12434.9|12402.9|12400.9|4473
1636041600000|2021-11-04 16:00:00|12413.4|12411.4|12404.9|12402.9|12415.9|12413.9|12400.9|12398.9|4644
1636045200000|2021-11-04 17:00:00|12404.4|12402.4|12396.4|12394.4|12404.9|12402.9|12392.4|12390.4|595
1636048800000|2021-11-04 18:00:00|12396.9|12394.9|12404.4|12402.4|12406.4|12404.4|12392.4|12390.4|156
1636052400000|2021-11-04 19:00:00|12403.9|12401.9|12418.9|12416.9|12419.9|12417.9|12398.9|12396.9|252
1636056000000|2021-11-04 20:00:00|12418.4|12416.4|12420.2|12414.2|12421.9|12419.9|12414.4|12412.4|55
1636059600000|2021-11-04 21:00:00|12419.6|12413.6|12418.7|12412.7|12420|12414|12418.6|12412.6|0
1636063200000|2021-11-04 22:00:00|12418.5|12412.5|12423.3|12417.3|12424.8|12418.8|12415.7|12409.7|0
1636066800000|2021-11-04 23:00:00|12423.7|12417.7|12426.6|12420.6|12427.1|12421.1|12420.8|12414.8|0
1636070400000|2021-11-05 00:00:00|12426.3|12420.3|12421.4|12415.4|12426.9|12420.9|12414.1|12408.1|0
1636074000000|2021-11-05 01:00:00|12421.5|12415.5|12416.2|12410.2|12423.2|12417.2|12411.7|12405.7|0
1636077600000|2021-11-05 02:00:00|12415.8|12409.8|12423.3|12417.3|12425.7|12419.7|12414.6|12408.6|0
1636081200000|2021-11-05 03:00:00|12423.4|12417.4|12420.7|12414.7|12424.3|12418.3|12414.1|12408.1|0
1636084800000|2021-11-05 04:00:00|12420.5|12414.5|12420|12414|12422.4|12416.4|12419.8|12413.8|0
1636088400000|2021-11-05 05:00:00|12419.6|12413.6|12416|12410|12420|12414|12415.2|12409.2|0
1636092000000|2021-11-05 06:00:00|12416.4|12410.4|12415.1|12409.1|12420.8|12414.8|12413.3|12407.3|0
1636095600000|2021-11-05 07:00:00|12414.5|12408.5|12402.4|12400.4|12414.5|12411.4|12395.4|12393.4|279
1636099200000|2021-11-05 08:00:00|12397.9|12395.9|12452.2|12450.2|12469.2|12467.2|12389.4|12387.4|3930
1636102800000|2021-11-05 09:00:00|12451.2|12449.2|12465.2|12463.2|12467.7|12465.7|12444.7|12442.7|1623
1636106400000|2021-11-05 10:00:00|12465.7|12463.7|12462.2|12460.2|12472.2|12470.2|12452.2|12450.2|2125
1636110000000|2021-11-05 11:00:00|12461.7|12459.7|12392.7|12390.7|12463.2|12461.2|12391.2|12389.2|3773
1636113600000|2021-11-05 12:00:00|12393.2|12391.2|12367.2|12365.2|12401.7|12399.7|12365.7|12363.7|2703
1636117200000|2021-11-05 13:00:00|12367.7|12365.7|12384.5|12382.5|12387|12385|12346.5|12344.5|3975
1636120800000|2021-11-05 14:00:00|12385|12383|12373.5|12371.5|12386|12384|12357|12355|2974
1636124400000|2021-11-05 15:00:00|12374|12372|12328.9|12326.9|12379|12377|12323.9|12321.9|3276
1636128000000|2021-11-05 16:00:00|12329.4|12327.4|12311.9|12309.9|12336.9|12334.9|12309.9|12307.9|4449
1636131600000|2021-11-05 17:00:00|12311.4|12309.4|12312.9|12310.9|12313.9|12311.9|12289.9|12287.9|502
1636135200000|2021-11-05 18:00:00|12312.4|12310.4|12321.4|12319.4|12327.9|12325.9|12310.4|12308.4|136
1636138800000|2021-11-05 19:00:00|12321.9|12319.9|12334.4|12332.4|12335.4|12333.4|12311.4|12309.4|309
1636142400000|2021-11-05 20:00:00|12332.4|12330.4|12331.2|12325.2|12334.9|12332.9|12324.4|12322.4|101
1636326000000|2021-11-07 23:00:00|12328.6|12322.6|12328.9|12322.9|12336.1|12330.1|12327.9|12321.9|0
1636329600000|2021-11-08 00:00:00|12328.6|12322.6|12323.7|12317.7|12329.7|12323.7|12317.6|12311.6|0
1636333200000|2021-11-08 01:00:00|12323.9|12317.9|12318.4|12312.4|12328.9|12322.9|12316.4|12310.4|0
1636336800000|2021-11-08 02:00:00|12318.3|12312.3|12326.1|12320.1|12327.9|12321.9|12317.9|12311.9|0
1636340400000|2021-11-08 03:00:00|12325.8|12319.8|12324.7|12318.7|12327.8|12321.8|12323.7|12317.7|0
1636344000000|2021-11-08 04:00:00|12325|12319|12321.5|12315.5|12325.5|12319.5|12319.4|12313.4|0
1636347600000|2021-11-08 05:00:00|12321.8|12315.8|12329.1|12323.1|12330.8|12324.8|12320.6|12314.6|0
1636351200000|2021-11-08 06:00:00|12329.3|12323.3|12322.3|12316.3|12331.6|12325.6|12319.1|12313.1|0
1636354800000|2021-11-08 07:00:00|12321.9|12319.9|12347.9|12345.9|12358.4|12356.4|12321.9|12319.9|539
1636358400000|2021-11-08 08:00:00|12354.9|12352.9|12357.9|12355.9|12383.9|12381.9|12338.4|12336.4|3397
1636362000000|2021-11-08 09:00:00|12357.4|12355.4|12335.9|12333.9|12357.4|12355.4|12328.9|12326.9|1193
1636365600000|2021-11-08 10:00:00|12336.4|12334.4|12347.9|12345.9|12354.9|12352.9|12331.9|12329.9|1076
1636369200000|2021-11-08 11:00:00|12347.4|12345.4|12350.9|12348.9|12352.9|12350.9|12341.9|12339.9|742
1636372800000|2021-11-08 12:00:00|12350.4|12348.4|12374.9|12372.9|12376.4|12374.4|12347.9|12345.9|1003
1636376400000|2021-11-08 13:00:00|12375.4|12373.4|12385.4|12383.4|12387.4|12385.4|12365.4|12363.4|1433
1636380000000|2021-11-08 14:00:00|12384.4|12382.4|12382.9|12380.9|12393.4|12391.4|12367.4|12365.4|2066
1636383600000|2021-11-08 15:00:00|12383.4|12381.4|12370.9|12368.9|12386.9|12384.9|12368.9|12366.9|1854
1636387200000|2021-11-08 16:00:00|12370.4|12368.4|12347.4|12345.4|12371.9|12369.9|12345.9|12343.9|4906
1636390800000|2021-11-08 17:00:00|12347.9|12345.9|12343.9|12341.9|12348.9|12346.9|12338.9|12336.9|362
1636394400000|2021-11-08 18:00:00|12344.4|12342.4|12348.9|12346.9|12349.9|12347.9|12341.4|12339.4|186
1636398000000|2021-11-08 19:00:00|12349.4|12347.4|12356.4|12354.4|12357.9|12355.9|12346.4|12344.4|101
1636401600000|2021-11-08 20:00:00|12355.9|12353.9|12349.3|12343.3|12356.4|12354.4|12341.9|12339.9|177
1636405200000|2021-11-08 21:00:00|12349.4|12343.4|12345.2|12339.2|12350.8|12344.8|12340.9|12334.9|0
1636408800000|2021-11-08 22:00:00|12345.4|12339.4|12344.2|12338.2|12345.5|12339.5|12344|12338|0
1636412400000|2021-11-08 23:00:00|12344|12338|12340.8|12334.8|12345.7|12339.7|12339.6|12333.6|0
1636416000000|2021-11-09 00:00:00|12341|12335|12336.7|12330.7|12343.8|12337.8|12335.9|12329.9|0
1636419600000|2021-11-09 01:00:00|12336.6|12330.6|12336.9|12330.9|12340.5|12334.5|12332.7|12326.7|0
1636423200000|2021-11-09 02:00:00|12336.6|12330.6|12337.4|12331.4|12340.5|12334.5|12335.3|12329.3|0
1636426800000|2021-11-09 03:00:00|12337.6|12331.6|12327.5|12321.5|12338.6|12332.6|12325|12319|0
1636430400000|2021-11-09 04:00:00|12327.9|12321.9|12326.2|12320.2|12331.3|12325.3|12324.8|12318.8|0
1636434000000|2021-11-09 05:00:00|12326.3|12320.3|12332.2|12326.2|12334.6|12328.6|12325.4|12319.4|0
1636437600000|2021-11-09 06:00:00|12332.3|12326.3|12339.3|12333.3|12339.5|12333.5|12332.3|12326.3|0
1636441200000|2021-11-09 07:00:00|12332.9|12330.9|12331.9|12329.9|12338.9|12336.9|12319.9|12317.9|348
1636444800000|2021-11-09 08:00:00|12332.4|12330.4|12368.4|12366.4|12379.4|12377.4|12314.9|12312.9|2775
1636448400000|2021-11-09 09:00:00|12367.9|12365.9|12378.4|12376.4|12381.4|12379.4|12364.9|12362.9|1298
1636452000000|2021-11-09 10:00:00|12377.9|12375.9|12387.9|12385.9|12390.9|12388.9|12369.4|12367.4|1911
1636455600000|2021-11-09 11:00:00|12387.4|12385.4|12403.4|12401.4|12408.4|12406.4|12382.9|12380.9|1469
1636459200000|2021-11-09 12:00:00|12403.9|12401.9|12400.5|12398.5|12410.9|12408.9|12389|12387|1656
1636462800000|2021-11-09 13:00:00|12400|12398|12409.5|12407.5|12411.5|12409.5|12393.5|12391.5|1506
1636466400000|2021-11-09 14:00:00|12408.5|12406.5|12372|12370|12411.5|12409.5|12367.5|12365.5|2542
1636470000000|2021-11-09 15:00:00|12371.5|12369.5|12379|12377|12391|12389|12363|12361|3291
1636473600000|2021-11-09 16:00:00|12380|12378|12364.5|12362.5|12385|12383|12362.5|12360.5|4810
1636477200000|2021-11-09 17:00:00|12365|12363|12365|12363|12371.5|12369.5|12357|12355|302
1636480800000|2021-11-09 18:00:00|12366|12364|12361.5|12359.5|12372|12370|12357|12355|157
1636484400000|2021-11-09 19:00:00|12361|12359|12374.5|12372.5|12375|12373|12359.5|12357.5|146
1636488000000|2021-11-09 20:00:00|12375|12373|12383.2|12377.2|12384|12380.5|12365|12363|170
1636491600000|2021-11-09 21:00:00|12383.5|12377.5|12378.6|12372.6|12383.8|12377.8|12377.1|12371.1|0
1636495200000|2021-11-09 22:00:00|12378.7|12372.7|12377.4|12371.4|12378.7|12372.7|12376.3|12370.3|0
1636498800000|2021-11-09 23:00:00|12377.2|12371.2|12372.3|12366.3|12377.7|12371.7|12371.5|12365.5|0
1636502400000|2021-11-10 00:00:00|12372.4|12366.4|12374.2|12368.2|12376.6|12370.6|12370.6|12364.6|0
1636506000000|2021-11-10 01:00:00|12374.3|12368.3|12375|12369|12378.5|12372.5|12368.3|12362.3|0
1636509600000|2021-11-10 02:00:00|12375.1|12369.1|12362.5|12356.5|12375.9|12369.9|12359.6|12353.6|0
1636513200000|2021-11-10 03:00:00|12362.3|12356.3|12361.6|12355.6|12365.2|12359.2|12358.9|12352.9|0
1636516800000|2021-11-10 04:00:00|12362|12356|12362.5|12356.5|12363.3|12357.3|12359|12353|0
1636520400000|2021-11-10 05:00:00|12362.6|12356.6|12365.3|12359.3|12367.8|12361.8|12359.4|12353.4|0
1636524000000|2021-11-10 06:00:00|12365.4|12359.4|12377.6|12371.6|12379.3|12373.3|12364.5|12358.5|0
1636527600000|2021-11-10 07:00:00|12373|12371|12364.5|12362.5|12389.5|12387.5|12364.5|12362.5|319
1636531200000|2021-11-10 08:00:00|12367.5|12365.5|12368.7|12366.7|12393.2|12391.2|12363.5|12361.5|3569
1636534800000|2021-11-10 09:00:00|12369.2|12367.2|12406.2|12404.2|12409.2|12407.2|12360.7|12358.7|2502
1636538400000|2021-11-10 10:00:00|12406.7|12404.7|12380.7|12378.7|12412.7|12410.7|12378.7|12376.7|2636
1636542000000|2021-11-10 11:00:00|12380.2|12378.2|12381.2|12379.2|12391.2|12389.2|12373.7|12371.7|1090
1636545600000|2021-11-10 12:00:00|12379.2|12377.2|12401.6|12399.6|12404.1|12402.1|12378.7|12376.7|1078
1636549200000|2021-11-10 13:00:00|12402.1|12400.1|12403.6|12401.6|12427.1|12425.1|12386.6|12384.6|2287
1636552800000|2021-11-10 14:00:00|12404.1|12402.1|12396.6|12394.6|12405.6|12403.6|12380.6|12378.6|2863
1636556400000|2021-11-10 15:00:00|12397.6|12395.6|12411|12409|12423|12421|12391.6|12389.6|2995
1636560000000|2021-11-10 16:00:00|12411.5|12409.5|12410.5|12408.5|12419|12417|12401|12399|4359
1636563600000|2021-11-10 17:00:00|12411|12409|12401|12399|12413|12411|12397|12395|258
1636567200000|2021-11-10 18:00:00|12400.5|12398.5|12385|12383|12402.5|12400.5|12384|12382|426
1636570800000|2021-11-10 19:00:00|12384|12382|12367|12365|12385|12383|12359|12357|328
1636574400000|2021-11-10 20:00:00|12366.5|12364.5|12372.1|12366.1|12381.5|12379.5|12363|12361|320
1636578000000|2021-11-10 21:00:00|12372|12366|12378|12372|12379.4|12373.4|12372|12366|0
1636581600000|2021-11-10 22:00:00|12378.2|12372.2|12378.1|12372.1|12379.2|12373.2|12377.9|12371.9|0
1636585200000|2021-11-10 23:00:00|12378.2|12372.2|12374.4|12368.4|12380|12374|12369.1|12363.1|0
1636588800000|2021-11-11 00:00:00|12374.3|12368.3|12375|12369|12383.1|12377.1|12371.6|12365.6|0
1636592400000|2021-11-11 01:00:00|12374.9|12368.9|12387.5|12381.5|12387.5|12381.5|12366.9|12360.9|0
1636596000000|2021-11-11 02:00:00|12387.6|12381.6|12383.8|12377.8|12389.2|12383.2|12382.9|12376.9|0
1636599600000|2021-11-11 03:00:00|12383.6|12377.6|12378.8|12372.8|12386.4|12380.4|12377.9|12371.9|0
1636603200000|2021-11-11 04:00:00|12379|12373|12373.9|12367.9|12379.7|12373.7|12370|12364|0
1636606800000|2021-11-11 05:00:00|12373.8|12367.8|12381.2|12375.2|12384.6|12378.6|12373.8|12367.8|0
1636610400000|2021-11-11 06:00:00|12381.6|12375.6|12389.4|12383.4|12391|12385|12381.6|12375.6|0
1636614000000|2021-11-11 07:00:00|12387.5|12385.5|12392.5|12390.5|12402|12400|12381.5|12379.5|510
1636617600000|2021-11-11 08:00:00|12399.5|12397.5|12414.4|12412.4|12418.9|12416.9|12380.5|12378.5|4713
1636621200000|2021-11-11 09:00:00|12414.9|12412.9|12432.9|12430.9|12439.9|12437.9|12410.9|12408.9|2828
1636624800000|2021-11-11 10:00:00|12433.4|12431.4|12415.9|12413.9|12439.9|12437.9|12400.4|12398.4|2312
1636628400000|2021-11-11 11:00:00|12415.4|12413.4|12447.9|12445.9|12448.9|12446.9|12414.9|12412.9|1304
1636632000000|2021-11-11 12:00:00|12447.4|12445.4|12444.6|12442.6|12448.4|12446.4|12429.9|12427.9|1042
1636635600000|2021-11-11 13:00:00|12445.1|12443.1|12453.6|12451.6|12463.1|12461.1|12444.6|12442.6|1383
1636639200000|2021-11-11 14:00:00|12454.1|12452.1|12433.6|12431.6|12454.6|12452.6|12425.6|12423.6|3367
1636642800000|2021-11-11 15:00:00|12433.1|12431.1|12436.4|12434.4|12444.4|12442.4|12423.4|12421.4|3244
1636646400000|2021-11-11 16:00:00|12436.9|12434.9|12421.9|12419.9|12448.4|12446.4|12419.9|12417.9|4648
1636650000000|2021-11-11 17:00:00|12421.4|12419.4|12422.4|12420.4|12427.4|12425.4|12410.4|12408.4|320
1636653600000|2021-11-11 18:00:00|12422.9|12420.9|12426.4|12424.4|12426.4|12424.4|12417.9|12415.9|50
1636657200000|2021-11-11 19:00:00|12425.9|12423.9|12428.9|12426.9|12431.9|12429.9|12425.4|12423.4|65
1636660800000|2021-11-11 20:00:00|12429.4|12427.4|12425.4|12419.4|12431.4|12429.4|12416.4|12414.4|269
1636664400000|2021-11-11 21:00:00|12425.3|12419.3|12429.9|12423.9|12430.8|12424.8|12424.7|12418.7|0
1636668000000|2021-11-11 22:00:00|12429.8|12423.8|12430|12424|12430.1|12424.1|12429.4|12423.4|0
1636671600000|2021-11-11 23:00:00|12430.2|12424.2|12436.7|12430.7|12437|12431|12430|12424|0
1636675200000|2021-11-12 00:00:00|12436.8|12430.8|12445.1|12439.1|12449.6|12443.6|12436.4|12430.4|0
1636678800000|2021-11-12 01:00:00|12443.9|12437.9|12446.7|12440.7|12448.4|12442.4|12440.9|12434.9|0
1636682400000|2021-11-12 02:00:00|12446.8|12440.8|12440.7|12434.7|12446.8|12440.8|12439.8|12433.8|0
1636686000000|2021-11-12 03:00:00|12440.5|12434.5|12435.9|12429.9|12440.8|12434.8|12435.3|12429.3|0
1636689600000|2021-11-12 04:00:00|12436|12430|12435.2|12429.2|12437.8|12431.8|12434.2|12428.2|0
1636693200000|2021-11-12 05:00:00|12435.1|12429.1|12435.2|12429.2|12436.1|12430.1|12429.2|12423.2|0
1636696800000|2021-11-12 06:00:00|12434.8|12428.8|12431.3|12425.3|12437.8|12431.8|12429.6|12423.6|0
1636700400000|2021-11-12 07:00:00|12428|12422|12464.9|12462.9|12470.9|12468.9|12428|12422|1089
1636704000000|2021-11-12 08:00:00|12465.9|12463.9|12475.5|12473.5|12491.4|12489.4|12451.9|12449.9|4241
1636707600000|2021-11-12 09:00:00|12475|12473|12458.5|12456.5|12476|12474|12450|12448|1376
1636711200000|2021-11-12 10:00:00|12458|12456|12467|12465|12477|12475|12457|12455|1098
1636714800000|2021-11-12 11:00:00|12467.5|12465.5|12482.5|12480.5|12485.5|12483.5|12460.5|12458.5|1751
1636718400000|2021-11-12 12:00:00|12482|12480|12479.1|12477.1|12492|12490|12473.1|12471.1|1025
1636722000000|2021-11-12 13:00:00|12478.6|12476.6|12485.6|12483.6|12488.6|12486.6|12472.6|12470.6|1228
1636725600000|2021-11-12 14:00:00|12486.6|12484.6|12499.6|12497.6|12504.6|12502.6|12485.6|12483.6|2588
1636729200000|2021-11-12 15:00:00|12500.1|12498.1|12490.9|12488.9|12501.6|12499.6|12477.9|12475.9|2259
1636732800000|2021-11-12 16:00:00|12491.9|12489.9|12517.9|12515.9|12521.4|12519.4|12489.4|12487.4|4717
1636736400000|2021-11-12 17:00:00|12518.4|12516.4|12502.4|12500.4|12523.4|12521.4|12499.4|12497.4|326
1636740000000|2021-11-12 18:00:00|12502.9|12500.9|12503.9|12501.9|12503.9|12501.9|12493.9|12491.9|73
1636743600000|2021-11-12 19:00:00|12503.4|12501.4|12494.4|12492.4|12504.4|12502.4|12494.4|12492.4|98
1636747200000|2021-11-12 20:00:00|12494.9|12492.9|12493.4|12487.4|12501.4|12499.4|12488.9|12486.9|279
1636750800000|2021-11-12 21:00:00|12493.2|12487.2|12497.2|12491.2|12503.3|12497.3|12491.1|12485.1|1
1636930800000|2021-11-14 23:00:00|12501.8|12495.8|12501.3|12495.3|12507.5|12501.5|12496.9|12490.9|0
1636934400000|2021-11-15 00:00:00|12501.4|12495.4|12500.6|12494.6|12505.3|12499.3|12496.2|12490.2|0
1636938000000|2021-11-15 01:00:00|12500.5|12494.5|12491|12485|12501.3|12495.3|12491|12485|0
1636941600000|2021-11-15 02:00:00|12494|12488|12492.9|12486.9|12496.4|12490.4|12492.9|12486.9|0
1636945200000|2021-11-15 03:00:00|12492.8|12486.8|12487.7|12481.7|12492.8|12486.8|12486.9|12480.9|0
1636948800000|2021-11-15 04:00:00|12487.3|12481.3|12487.8|12481.8|12488.5|12482.5|12485|12479|0
1636952400000|2021-11-15 05:00:00|12488.2|12482.2|12489.7|12483.7|12490.6|12484.6|12487.2|12481.2|0
1636956000000|2021-11-15 06:00:00|12490.5|12484.5|12485.5|12479.5|12492|12486|12484.6|12478.6|0
1636959600000|2021-11-15 07:00:00|12485.4|12483.4|12494.4|12492.4|12507.9|12505.9|12479.9|12477.9|469
1636963200000|2021-11-15 08:00:00|12494.9|12492.9|12532.8|12530.8|12536.3|12534.3|12482.4|12480.4|2922
1636966800000|2021-11-15 09:00:00|12532.3|12530.3|12520.3|12518.3|12545.3|12543.3|12511.8|12509.8|1226
1636970400000|2021-11-15 10:00:00|12518.3|12516.3|12528.3|12526.3|12531.3|12529.3|12516.3|12514.3|1794
1636974000000|2021-11-15 11:00:00|12528.3|12526.3|12520.8|12518.8|12528.8|12526.8|12514.3|12512.3|812
1636977600000|2021-11-15 12:00:00|12520.3|12518.3|12521|12519|12522.5|12520.5|12515.8|12513.8|625
1636981200000|2021-11-15 13:00:00|12521.5|12519.5|12502.5|12500.5|12521.5|12519.5|12501.5|12499.5|1468
1636984800000|2021-11-15 14:00:00|12503|12501|12494|12492|12513|12511|12486.5|12484.5|2077
1636988400000|2021-11-15 15:00:00|12493.5|12491.5|12504.5|12502.5|12506.5|12504.5|12486|12484|2202
1636992000000|2021-11-15 16:00:00|12505|12503|12504|12502|12523.5|12521.5|12498.5|12496.5|4597
1636995600000|2021-11-15 17:00:00|12503.5|12501.5|12511|12509|12516.5|12514.5|12501|12499|415
1636999200000|2021-11-15 18:00:00|12511.5|12509.5|12505.5|12503.5|12511.5|12509.5|12503.5|12501.5|210
1637002800000|2021-11-15 19:00:00|12506.5|12504.5|12505|12503|12506.5|12504.5|12496.5|12494.5|251
1637006400000|2021-11-15 20:00:00|12505.5|12503.5|12506.1|12500.1|12510.5|12508.5|12497.5|12495.5|279
1637010000000|2021-11-15 21:00:00|12506.3|12500.3|12508.9|12502.9|12510|12504|12504.6|12498.6|0
1637013600000|2021-11-15 22:00:00|12508.8|12502.8|12507.8|12501.8|12509.2|12503.2|12507.5|12501.5|0
1637017200000|2021-11-15 23:00:00|12507.7|12501.7|12506.8|12500.8|12509.1|12503.1|12505.4|12499.4|0
1637020800000|2021-11-16 00:00:00|12506.9|12500.9|12504.4|12498.4|12510.5|12504.5|12498.2|12492.2|0
1637024400000|2021-11-16 01:00:00|12504.5|12498.5|12521.9|12515.9|12522.7|12516.7|12503.6|12497.6|0
1637028000000|2021-11-16 02:00:00|12522|12516|12512.9|12506.9|12522.7|12516.7|12512.8|12506.8|0
1637031600000|2021-11-16 03:00:00|12513|12507|12515.2|12509.2|12517.8|12511.8|12512.9|12506.9|0
1637035200000|2021-11-16 04:00:00|12515|12509|12509.7|12503.7|12515|12509|12505.3|12499.3|0
1637038800000|2021-11-16 05:00:00|12509.8|12503.8|12507.6|12501.6|12513|12507|12504.7|12498.7|0
1637042400000|2021-11-16 06:00:00|12507.7|12501.7|12513.2|12507.2|12513.2|12507.2|12504.6|12498.6|0
1637046000000|2021-11-16 07:00:00|12512|12510|12510|12508|12518|12516|12506|12504|548
1637049600000|2021-11-16 08:00:00|12512|12510|12502.1|12500.1|12519|12517|12485|12483|3807
1637053200000|2021-11-16 09:00:00|12501.6|12499.6|12545.1|12543.1|12545.6|12543.6|12499.1|12497.1|1917
1637056800000|2021-11-16 10:00:00|12545.6|12543.6|12540.1|12538.1|12549.6|12547.6|12538.1|12536.1|2123
1637060400000|2021-11-16 11:00:00|12540.6|12538.6|12570.1|12568.1|12577.6|12575.6|12537.1|12535.1|2453
1637064000000|2021-11-16 12:00:00|12569.6|12567.6|12551.4|12549.4|12577.1|12575.1|12551.4|12549.4|2770
1637067600000|2021-11-16 13:00:00|12551.9|12549.9|12556.9|12554.9|12556.9|12554.9|12544.9|12542.9|1942
1637071200000|2021-11-16 14:00:00|12557.4|12555.4|12555.9|12553.9|12562.4|12560.4|12542.9|12540.9|2704
1637074800000|2021-11-16 15:00:00|12556.4|12554.4|12566|12564|12567|12565|12541|12539|3272
1637078400000|2021-11-16 16:00:00|12565.5|12563.5|12558.5|12556.5|12577|12575|12554|12552|4983
1637082000000|2021-11-16 17:00:00|12558|12556|12568|12566|12570.5|12568.5|12555.5|12553.5|405
1637085600000|2021-11-16 18:00:00|12567.5|12565.5|12569|12567|12571|12569|12561|12559|202
1637089200000|2021-11-16 19:00:00|12568|12566|12569|12567|12572|12570|12565|12563|101
1637092800000|2021-11-16 20:00:00|12569.5|12567.5|12549.4|12543.4|12571|12569|12544|12542|313
1637096400000|2021-11-16 21:00:00|12551.2|12545.2|12552.5|12546.5|12554.8|12548.8|12547.8|12541.8|1
1637100000000|2021-11-16 22:00:00|12552.7|12546.7|12552.9|12546.9|12553.3|12547.3|12552.4|12546.4|0
1637103600000|2021-11-16 23:00:00|12553.1|12547.1|12556.5|12550.5|12557.9|12551.9|12550.4|12544.4|0
1637107200000|2021-11-17 00:00:00|12556.6|12550.6|12548|12542|12557.6|12551.6|12547|12541|0
1637110800000|2021-11-17 01:00:00|12547.7|12541.7|12544.6|12538.6|12548.9|12542.9|12542.9|12536.9|0
1637114400000|2021-11-17 02:00:00|12544.7|12538.7|12541.8|12535.8|12546.3|12540.3|12541|12535|0
1637118000000|2021-11-17 03:00:00|12542|12536|12542.5|12536.5|12545.3|12539.3|12539.1|12533.1|0
1637121600000|2021-11-17 04:00:00|12542.6|12536.6|12547.6|12541.6|12547.7|12541.7|12541.1|12535.1|0
1637125200000|2021-11-17 05:00:00|12547.7|12541.7|12548|12542|12552.4|12546.4|12547.7|12541.7|0
1637128800000|2021-11-17 06:00:00|12547.9|12541.9|12548.5|12542.5|12551.8|12545.8|12545.7|12539.7|0
1637132400000|2021-11-17 07:00:00|12551.5|12549.5|12550.5|12548.5|12559|12557|12538|12536|361
1637136000000|2021-11-17 08:00:00|12554.5|12552.5|12538.8|12536.8|12566|12564|12537|12535|4492
1637139600000|2021-11-17 09:00:00|12537.8|12535.8|12571.3|12569.3|12571.8|12569.8|12535.8|12533.8|2458
1637143200000|2021-11-17 10:00:00|12570.8|12568.8|12578.8|12576.8|12582.8|12580.8|12557.8|12555.8|2835
1637146800000|2021-11-17 11:00:00|12579.3|12577.3|12584.3|12582.3|12599.3|12597.3|12576.8|12574.8|1298
1637150400000|2021-11-17 12:00:00|12584.8|12582.8|12580.3|12578.3|12593.3|12591.3|12571.8|12569.8|1095
1637154000000|2021-11-17 13:00:00|12579.3|12577.3|12592.3|12590.3|12597.8|12595.8|12571.3|12569.3|2144
1637157600000|2021-11-17 14:00:00|12591.3|12589.3|12589.3|12587.3|12602.8|12600.8|12584.3|12582.3|2750
1637161200000|2021-11-17 15:00:00|12588.3|12586.3|12602.6|12600.6|12607.1|12605.1|12582.3|12580.3|2803
1637164800000|2021-11-17 16:00:00|12602.1|12600.1|12603.6|12601.6|12607.6|12605.6|12594.1|12592.1|5333
1637168400000|2021-11-17 17:00:00|12604.1|12602.1|12595.6|12593.6|12605.1|12603.1|12588.1|12586.1|890
1637172000000|2021-11-17 18:00:00|12595.1|12593.1|12609.1|12607.1|12609.6|12607.6|12593.6|12591.6|129
1637175600000|2021-11-17 19:00:00|12608.6|12606.6|12610.1|12608.1|12610.1|12608.1|12602.1|12600.1|102
1637179200000|2021-11-17 20:00:00|12609.6|12607.6|12599.1|12593.1|12614.1|12612.1|12597.6|12593.1|309
1637182800000|2021-11-17 21:00:00|12600.6|12594.6|12598.8|12592.8|12600.8|12594.8|12594.4|12588.4|0
1637186400000|2021-11-17 22:00:00|12598.6|12592.6|12598.1|12592.1|12599|12593|12598.1|12592.1|0
1637190000000|2021-11-17 23:00:00|12598.2|12592.2|12603.9|12597.9|12604.1|12598.1|12597.7|12591.7|0
1637193600000|2021-11-18 00:00:00|12603.6|12597.6|12602.9|12596.9|12605.5|12599.5|12598|12592|0
1637197200000|2021-11-18 01:00:00|12603|12597|12594.7|12588.7|12603.9|12597.9|12593|12587|0
1637200800000|2021-11-18 02:00:00|12594.6|12588.6|12595.6|12589.6|12599.8|12593.8|12590.4|12584.4|0
1637204400000|2021-11-18 03:00:00|12595.2|12589.2|12597.2|12591.2|12599|12593|12593.9|12587.9|0
1637208000000|2021-11-18 04:00:00|12597.3|12591.3|12600.9|12594.9|12601.7|12595.7|12597.3|12591.3|0
1637211600000|2021-11-18 05:00:00|12601|12595|12601.8|12595.8|12607.5|12601.5|12600.9|12594.9|0
1637215200000|2021-11-18 06:00:00|12601.6|12595.6|12600.4|12594.4|12602.7|12596.7|12600.3|12594.3|0
1637218800000|2021-11-18 07:00:00|12601.4|12595.4|12609.6|12607.6|12612.6|12610.6|12595.1|12593.1|308
1637222400000|2021-11-18 08:00:00|12613.1|12611.1|12601.3|12599.3|12626.6|12624.6|12600.8|12598.8|3332
1637226000000|2021-11-18 09:00:00|12602.3|12600.3|12589.3|12587.3|12611.3|12609.3|12589.3|12587.3|1542
1637229600000|2021-11-18 10:00:00|12589.8|12587.8|12594.3|12592.3|12603.3|12601.3|12580.3|12578.3|2002
1637233200000|2021-11-18 11:00:00|12593.3|12591.3|12595.3|12593.3|12596.8|12594.8|12584.3|12582.3|1034
1637236800000|2021-11-18 12:00:00|12594.8|12592.8|12582.6|12580.6|12597.3|12595.3|12581.1|12579.1|638
1637240400000|2021-11-18 13:00:00|12583.1|12581.1|12573.1|12571.1|12593.1|12591.1|12571.1|12569.1|1701
1637244000000|2021-11-18 14:00:00|12574.1|12572.1|12569.1|12567.1|12580.1|12578.1|12561.1|12559.1|3467
1637247600000|2021-11-18 15:00:00|12568.6|12566.6|12550.4|12548.4|12573.1|12571.1|12537.4|12535.4|3502
1637251200000|2021-11-18 16:00:00|12549.9|12547.9|12565.9|12563.9|12569.4|12567.4|12540.9|12538.9|5036
1637254800000|2021-11-18 17:00:00|12566.4|12564.4|12570.4|12568.4|12575.9|12573.9|12564.4|12562.4|243
1637258400000|2021-11-18 18:00:00|12569.9|12567.9|12572.9|12570.9|12573.4|12571.4|12564.9|12562.9|139
1637262000000|2021-11-18 19:00:00|12572.4|12570.4|12579.4|12577.4|12579.9|12577.9|12567.9|12565.9|126
1637265600000|2021-11-18 20:00:00|12578.9|12576.9|12579.9|12573.9|12583.9|12581.9|12572.4|12570.4|190
1637269200000|2021-11-18 21:00:00|12580|12574|12584.6|12578.6|12586.4|12580.4|12575.2|12569.2|0
1637272800000|2021-11-18 22:00:00|12584.8|12578.8|12584.7|12578.7|12585|12579|12584.2|12578.2|0
1637276400000|2021-11-18 23:00:00|12584.8|12578.8|12584.3|12578.3|12587.6|12581.6|12581.5|12575.5|0
1637280000000|2021-11-19 00:00:00|12584.2|12578.2|12582.8|12576.8|12588|12582|12580.8|12574.8|0
1637283600000|2021-11-19 01:00:00|12582.6|12576.6|12587.7|12581.7|12592.1|12586.1|12578.5|12572.5|0
1637287200000|2021-11-19 02:00:00|12587.8|12581.8|12596.2|12590.2|12596.6|12590.6|12586.8|12580.8|0
1637290800000|2021-11-19 03:00:00|12595.8|12589.8|12597|12591|12599.7|12593.7|12592.8|12586.8|0
1637294400000|2021-11-19 04:00:00|12596.9|12590.9|12598|12592|12599.3|12593.3|12596|12590|0
1637298000000|2021-11-19 05:00:00|12597.6|12591.6|12595.7|12589.7|12599.9|12593.9|12595.7|12589.7|0
1637301600000|2021-11-19 06:00:00|12595.6|12589.6|12598.2|12592.2|12603.7|12597.7|12595.6|12589.6|0
1637305200000|2021-11-19 07:00:00|12590.9|12588.9|12592.4|12590.4|12604.9|12602.9|12580.9|12578.9|1194
1637308800000|2021-11-19 08:00:00|12591.9|12589.9|12616.4|12614.4|12619.9|12617.9|12575.9|12573.9|3918
1637312400000|2021-11-19 09:00:00|12615.9|12613.9|12581.9|12579.9|12624.4|12622.4|12578.9|12576.9|3729
1637316000000|2021-11-19 10:00:00|12582.4|12580.4|12598.4|12596.4|12608.9|12606.9|12551.4|12549.4|4175
1637319600000|2021-11-19 11:00:00|12597.9|12595.9|12572.9|12570.9|12603.4|12601.4|12563.4|12561.4|2202
1637323200000|2021-11-19 12:00:00|12573.9|12571.9|12570|12568|12583.9|12581.9|12555|12553|1429
1637326800000|2021-11-19 13:00:00|12571|12569|12582.5|12580.5|12589|12587|12553.5|12551.5|1680
1637330400000|2021-11-19 14:00:00|12581.5|12579.5|12586|12584|12594|12592|12559|12557|3699
1637334000000|2021-11-19 15:00:00|12586.5|12584.5|12555|12553|12593.5|12591.5|12547|12545|2042
1637337600000|2021-11-19 16:00:00|12555.5|12553.5|12547|12545|12562.5|12560.5|12536.5|12534.5|5084
1637341200000|2021-11-19 17:00:00|12547.5|12545.5|12544|12542|12553|12551|12542.5|12540.5|822
1637344800000|2021-11-19 18:00:00|12544.5|12542.5|12534|12532|12545.5|12543.5|12517|12515|412
1637348400000|2021-11-19 19:00:00|12534.5|12532.5|12533|12531|12541.5|12539.5|12530|12528|178
1637352000000|2021-11-19 20:00:00|12532.5|12530.5|12532.8|12526.8|12538|12536|12525|12523|178
1637355600000|2021-11-19 21:00:00|12532.7|12526.7|12538.9|12532.9|12539.1|12533.1|12531.2|12525.2|0
1637535600000|2021-11-21 23:00:00|12546.8|12540.8|12534.9|12528.9|12547.4|12541.4|12534.4|12528.4|0
1637539200000|2021-11-22 00:00:00|12535|12529|12544.7|12538.7|12545.6|12539.6|12532.3|12526.3|0
1637542800000|2021-11-22 01:00:00|12544.8|12538.8|12551.1|12545.1|12552.9|12546.9|12544.7|12538.7|0
1637546400000|2021-11-22 02:00:00|12551.2|12545.2|12553.5|12547.5|12555.8|12549.8|12551|12545|0
1637550000000|2021-11-22 03:00:00|12553.1|12547.1|12552|12546|12553.8|12547.8|12550.6|12544.6|0
1637553600000|2021-11-22 04:00:00|12552.1|12546.1|12553.5|12547.5|12560.3|12554.3|12552.1|12546.1|0
1637557200000|2021-11-22 05:00:00|12553.1|12547.1|12553.8|12547.8|12554.3|12548.3|12550.1|12544.1|0
1637560800000|2021-11-22 06:00:00|12553.6|12547.6|12549.4|12543.4|12559.3|12553.3|12548.6|12542.6|0
1637564400000|2021-11-22 07:00:00|12548.7|12542.7|12542.5|12540.5|12567|12565|12541|12539|457
1637568000000|2021-11-22 08:00:00|12543|12541|12564.7|12562.7|12573.5|12571.5|12532.5|12530.5|3436
1637571600000|2021-11-22 09:00:00|12564.2|12562.2|12551.7|12549.7|12571.7|12569.7|12544.2|12542.2|1452
1637575200000|2021-11-22 10:00:00|12552.2|12550.2|12528.7|12526.7|12555.7|12553.7|12521.7|12519.7|1800
1637578800000|2021-11-22 11:00:00|12528.2|12526.2|12523.2|12521.2|12544.2|12542.2|12514.2|12512.2|1219
1637582400000|2021-11-22 12:00:00|12524.2|12522.2|12509.7|12507.7|12532.2|12530.2|12501.7|12499.7|1170
1637586000000|2021-11-22 13:00:00|12510.2|12508.2|12511.2|12509.2|12517.7|12515.7|12493.2|12491.2|2008
1637589600000|2021-11-22 14:00:00|12512.2|12510.2|12541.7|12539.7|12542.2|12540.2|12512.2|12510.2|2838
1637593200000|2021-11-22 15:00:00|12542.2|12540.2|12551.2|12549.2|12561.2|12559.2|12541.2|12539.2|2375
1637596800000|2021-11-22 16:00:00|12551.7|12549.7|12495.2|12493.2|12554.2|12552.2|12483.7|12481.7|4915
1637600400000|2021-11-22 17:00:00|12494.7|12492.7|12510.2|12508.2|12517.7|12515.7|12491.7|12489.7|522
1637604000000|2021-11-22 18:00:00|12510.7|12508.7|12504.7|12502.7|12513.2|12511.2|12503.7|12501.7|139
1637607600000|2021-11-22 19:00:00|12504.2|12502.2|12526.2|12524.2|12528.2|12526.2|12503.2|12501.2|354
1637611200000|2021-11-22 20:00:00|12527.2|12525.2|12484.6|12478.6|12532.2|12530.2|12481.2|12478.2|492
1637614800000|2021-11-22 21:00:00|12485.4|12479.4|12491.3|12485.3|12491.5|12485.5|12477.3|12471.3|1
1637618400000|2021-11-22 22:00:00|12491.4|12485.4|12490.9|12484.9|12491.8|12485.8|12490.4|12484.4|0
1637622000000|2021-11-22 23:00:00|12491.2|12485.2|12493.2|12487.2|12497.1|12491.1|12491.2|12485.2|0
1637625600000|2021-11-23 00:00:00|12493.5|12487.5|12495.3|12489.3|12498.2|12492.2|12487.4|12481.4|0
1637629200000|2021-11-23 01:00:00|12495.4|12489.4|12488.2|12482.2|12497.5|12491.5|12486.4|12480.4|0
1637632800000|2021-11-23 02:00:00|12488.3|12482.3|12485.3|12479.3|12492.2|12486.2|12477.8|12471.8|0
1637636400000|2021-11-23 03:00:00|12485.7|12479.7|12490|12484|12493.6|12487.6|12485.3|12479.3|0
1637640000000|2021-11-23 04:00:00|12490.1|12484.1|12492|12486|12494.4|12488.4|12488.3|12482.3|0
1637643600000|2021-11-23 05:00:00|12492.4|12486.4|12473.9|12467.9|12493|12487|12467.8|12461.8|0
1637647200000|2021-11-23 06:00:00|12473.5|12467.5|12471.6|12465.6|12478.4|12472.4|12466.9|12460.9|0
1637650800000|2021-11-23 07:00:00|12472.7|12470.7|12441.7|12439.7|12481.7|12479.7|12409.2|12407.2|961
1637654400000|2021-11-23 08:00:00|12442.7|12440.7|12376.7|12374.7|12472.7|12470.7|12338.7|12336.7|7807
1637658000000|2021-11-23 09:00:00|12378.7|12376.7|12398.8|12396.8|12400.3|12398.3|12368.3|12366.3|3080
1637661600000|2021-11-23 10:00:00|12399.3|12397.3|12431.8|12429.8|12444.3|12442.3|12399.3|12397.3|2397
1637665200000|2021-11-23 11:00:00|12431.3|12429.3|12433.8|12431.8|12443.8|12441.8|12400.3|12398.3|1820
1637668800000|2021-11-23 12:00:00|12434.3|12432.3|12438.5|12436.5|12448.3|12446.3|12427.3|12425.3|1409
1637672400000|2021-11-23 13:00:00|12438|12436|12431|12429|12440|12438|12421|12419|1136
1637676000000|2021-11-23 14:00:00|12432|12430|12430|12428|12448|12446|12401|12399|3756
1637679600000|2021-11-23 15:00:00|12430.5|12428.5|12359.8|12357.8|12434|12432|12359.8|12357.8|4304
1637683200000|2021-11-23 16:00:00|12360.3|12358.3|12357.3|12355.3|12380.8|12378.8|12350.8|12348.8|5887
1637686800000|2021-11-23 17:00:00|12356.8|12354.8|12355.3|12353.3|12366.8|12364.8|12349.8|12347.8|384
1637690400000|2021-11-23 18:00:00|12355.8|12353.8|12370.8|12368.8|12378.8|12376.8|12354.3|12352.3|277
1637694000000|2021-11-23 19:00:00|12371.3|12369.3|12381.3|12379.3|12383.8|12381.8|12363.3|12361.3|295
1637697600000|2021-11-23 20:00:00|12379.8|12377.8|12396.5|12390.5|12400.3|12398.3|12374.3|12372.3|327
1637701200000|2021-11-23 21:00:00|12396.6|12390.6|12391.1|12385.1|12396.6|12390.6|12383.2|12377.2|1
1637704800000|2021-11-23 22:00:00|12390.8|12384.8|12390.8|12384.8|12391.3|12385.3|12390.3|12384.3|0
1637708400000|2021-11-23 23:00:00|12391|12385|12387.8|12381.8|12394.5|12388.5|12386.2|12380.2|0
1637712000000|2021-11-24 00:00:00|12388.1|12382.1|12393.4|12387.4|12398.9|12392.9|12387.8|12381.8|0
1637715600000|2021-11-24 01:00:00|12393.5|12387.5|12394.7|12388.7|12399.6|12393.6|12392.3|12386.3|0
1637719200000|2021-11-24 02:00:00|12394.9|12388.9|12386.1|12380.1|12395.1|12389.1|12385.2|12379.2|0
1637722800000|2021-11-24 03:00:00|12386.2|12380.2|12381|12375|12387|12381|12376.6|12370.6|0
1637726400000|2021-11-24 04:00:00|12380.9|12374.9|12370.7|12364.7|12381.8|12375.8|12369.2|12363.2|0
1637730000000|2021-11-24 05:00:00|12370.9|12364.9|12391.9|12385.9|12393.5|12387.5|12370.3|12364.3|0
1637733600000|2021-11-24 06:00:00|12392|12386|12395.7|12389.7|12401.1|12395.1|12389.8|12383.8|0
1637737200000|2021-11-24 07:00:00|12415.3|12413.3|12383.3|12381.3|12416.8|12414.8|12367.3|12365.3|559
1637740800000|2021-11-24 08:00:00|12385.3|12383.3|12419.3|12417.3|12420.8|12418.8|12380.3|12378.3|3824
1637744400000|2021-11-24 09:00:00|12418.3|12416.3|12357.3|12355.3|12423.8|12421.8|12354.8|12352.8|2767
1637748000000|2021-11-24 10:00:00|12357.8|12355.8|12372.3|12370.3|12398.8|12396.8|12351.8|12349.8|2250
1637751600000|2021-11-24 11:00:00|12372.8|12370.8|12390.3|12388.3|12402.3|12400.3|12357.3|12355.3|1816
1637755200000|2021-11-24 12:00:00|12390.8|12388.8|12392.2|12390.2|12418.8|12416.8|12385.8|12383.8|1649
1637758800000|2021-11-24 13:00:00|12391.7|12389.7|12339.7|12337.7|12403.2|12401.2|12336.2|12334.2|2198
1637762400000|2021-11-24 14:00:00|12340.2|12338.2|12378.2|12376.2|12379.7|12377.7|12335.2|12333.2|3275
1637766000000|2021-11-24 15:00:00|12378.7|12376.7|12404|12402|12409|12407|12371.7|12369.7|3681
1637769600000|2021-11-24 16:00:00|12403.5|12401.5|12395|12393|12407|12405|12388|12386|4272
1637773200000|2021-11-24 17:00:00|12394.5|12392.5|12399.5|12397.5|12401.5|12399.5|12390|12388|269
1637776800000|2021-11-24 18:00:00|12400|12398|12385.5|12383.5|12400|12398|12384.5|12382.5|142
1637780400000|2021-11-24 19:00:00|12386|12384|12390.5|12388.5|12394|12392|12379|12377|214
1637784000000|2021-11-24 20:00:00|12391|12389|12400.1|12394.1|12402|12399.5|12385.5|12383.5|213
1637787600000|2021-11-24 21:00:00|12400|12394|12402|12396|12404.5|12398.5|12397.1|12391.1|0
1637791200000|2021-11-24 22:00:00|12401.9|12395.9|12402.4|12396.4|12402.4|12396.4|12401.5|12395.5|0
1637794800000|2021-11-24 23:00:00|12402.3|12396.3|12404.2|12398.2|12405.6|12399.6|12401.8|12395.8|0
1637798400000|2021-11-25 00:00:00|12404.1|12398.1|12418.7|12412.7|12419.5|12413.5|12402|12396|0
1637802000000|2021-11-25 01:00:00|12418.6|12412.6|12412.2|12406.2|12421.3|12415.3|12411.3|12405.3|0
1637805600000|2021-11-25 02:00:00|12412|12406|12417.7|12411.7|12417.7|12411.7|12411.9|12405.9|0
1637809200000|2021-11-25 03:00:00|12417.9|12411.9|12421.5|12415.5|12423.3|12417.3|12416.7|12410.7|0
1637812800000|2021-11-25 04:00:00|12421.9|12415.9|12420.8|12414.8|12424|12418|12419.9|12413.9|0
1637816400000|2021-11-25 05:00:00|12420.9|12414.9|12425.2|12419.2|12425.2|12419.2|12419.9|12413.9|0
1637820000000|2021-11-25 06:00:00|12425.5|12419.5|12427|12421|12430.9|12424.9|12424.4|12418.4|0
1637823600000|2021-11-25 07:00:00|12423.5|12421.5|12417.5|12415.5|12425|12423|12409|12407|418
1637827200000|2021-11-25 08:00:00|12423.5|12421.5|12466.3|12464.3|12469|12467|12417.5|12415.5|3224
1637830800000|2021-11-25 09:00:00|12465.8|12463.8|12447.3|12445.3|12466.3|12464.3|12444.3|12442.3|1532
1637834400000|2021-11-25 10:00:00|12447.8|12445.8|12415.3|12413.3|12447.8|12445.8|12412.8|12410.8|2412
1637838000000|2021-11-25 11:00:00|12414.8|12412.8|12435.3|12433.3|12435.8|12433.8|12410.8|12408.8|592
1637841600000|2021-11-25 12:00:00|12436.3|12434.3|12429|12427|12437.8|12435.8|12422.8|12420.8|488
1637845200000|2021-11-25 13:00:00|12429.5|12427.5|12421|12419|12436|12434|12416|12414|522
1637848800000|2021-11-25 14:00:00|12420.5|12418.5|12463|12461|12463|12461|12418|12416|1577
1637852400000|2021-11-25 15:00:00|12463.5|12461.5|12448.6|12446.6|12464|12462|12441.6|12439.6|1283
1637856000000|2021-11-25 16:00:00|12449.1|12447.1|12449.1|12447.1|12463.6|12461.6|12446.6|12444.6|3302
1637859600000|2021-11-25 17:00:00|12449.6|12447.6|12445.1|12443.1|12452.6|12450.6|12445.1|12443.1|57
1637863200000|2021-11-25 18:00:00|12445.6|12443.6|12441.6|12439.6|12446.1|12444.1|12441.6|12439.6|14
1637866800000|2021-11-25 19:00:00|12441.1|12439.1|12436.6|12434.6|12441.1|12439.1|12436.6|12434.6|1
1637870400000|2021-11-25 20:00:00|12437.6|12435.6|12437.2|12431.2|12437.6|12435.6|12423.6|12421.6|98
1637874000000|2021-11-25 21:00:00|12437.7|12431.7|12437|12431|12437.7|12431.7|12437|12431|0
1637877600000|2021-11-25 22:00:00|12437.2|12431.2|12437.2|12431.2|12437.2|12431.2|12437.2|12431.2|0
1637881200000|2021-11-25 23:00:00|12437.8|12431.8|12410.8|12404.8|12437.8|12431.8|12409.7|12403.7|0
1637884800000|2021-11-26 00:00:00|12410.6|12404.6|12377.4|12371.4|12410.8|12404.8|12370|12364|0
1637888400000|2021-11-26 01:00:00|12378.1|12372.1|12349|12343|12381.5|12375.5|12338.8|12332.8|0
1637892000000|2021-11-26 02:00:00|12349.2|12343.2|12315.2|12309.2|12354.5|12348.5|12311.4|12305.4|0
1637895600000|2021-11-26 03:00:00|12315.4|12309.4|12294.6|12288.6|12321.2|12315.2|12289.8|12283.8|0
1637899200000|2021-11-26 04:00:00|12294.8|12288.8|12293.5|12287.5|12301.6|12295.6|12280.1|12274.1|0
1637902800000|2021-11-26 05:00:00|12293.9|12287.9|12301.4|12295.4|12302.9|12296.9|12277.3|12271.3|0
1637906400000|2021-11-26 06:00:00|12301.6|12295.6|12276.3|12270.3|12301.9|12295.9|12266.5|12260.5|0
1637910000000|2021-11-26 07:00:00|12278.6|12276.6|12194.6|12192.6|12278.6|12276.6|12109.1|12107.1|3030
1637913600000|2021-11-26 08:00:00|12190.1|12188.1|12260.6|12258.6|12278.6|12276.6|12110.6|12108.6|9980
1637917200000|2021-11-26 09:00:00|12259.6|12257.6|12246.3|12244.3|12265.3|12263.3|12206.8|12204.8|4960
1637920800000|2021-11-26 10:00:00|12246.8|12244.8|12254.3|12252.3|12302.3|12300.3|12231.3|12229.3|3936
1637924400000|2021-11-26 11:00:00|12254.8|12252.8|12280.3|12278.3|12308.3|12306.3|12250.3|12248.3|2775
1637928000000|2021-11-26 12:00:00|12279.3|12277.3|12259.8|12257.8|12306.3|12304.3|12255.3|12253.3|2209
1637931600000|2021-11-26 13:00:00|12261.8|12259.8|12266.8|12264.8|12274.3|12272.3|12248.3|12246.3|2374
1637935200000|2021-11-26 14:00:00|12267.3|12265.3|12275.8|12273.8|12305.3|12303.3|12258.8|12256.8|4043
1637938800000|2021-11-26 15:00:00|12272.3|12270.3|12233.8|12231.8|12278.8|12276.8|12213.8|12211.8|5370
1637942400000|2021-11-26 16:00:00|12233.3|12231.3|12185.8|12183.8|12235.3|12233.3|12170.3|12168.3|8051
1637946000000|2021-11-26 17:00:00|12186.3|12184.3|12183.8|12181.8|12228.8|12226.8|12170.8|12168.8|1535
1637949600000|2021-11-26 18:00:00|12182.8|12180.8|12143.3|12141.3|12188.8|12186.8|12134.8|12132.8|151
1637953200000|2021-11-26 19:00:00|12147.8|12145.8|12105.3|12103.3|12151.3|12149.3|12099.3|12097.3|91
1637956800000|2021-11-26 20:00:00|12104.8|12102.8|12096.6|12090.6|12105.3|12103.3|12048.8|12046.8|167
1638140400000|2021-11-28 23:00:00|12146.7|12140.7|12182.9|12176.9|12187.4|12181.4|12140.6|12134.6|0
1638144000000|2021-11-29 00:00:00|12183|12177|12225.8|12219.8|12250.6|12244.6|12181.6|12175.6|0
1638147600000|2021-11-29 01:00:00|12225.9|12219.9|12238|12232|12240.8|12234.8|12204.6|12198.6|0
1638151200000|2021-11-29 02:00:00|12238.4|12232.4|12226.8|12220.8|12249|12243|12225|12219|0
1638154800000|2021-11-29 03:00:00|12226.4|12220.4|12223.3|12217.3|12233.3|12227.3|12216.8|12210.8|0
1638158400000|2021-11-29 04:00:00|12223.4|12217.4|12209.4|12203.4|12227.9|12221.9|12204.2|12198.2|0
1638162000000|2021-11-29 05:00:00|12209.8|12203.8|12192.7|12186.7|12212.1|12206.1|12177.8|12171.8|0
1638165600000|2021-11-29 06:00:00|12193.2|12187.2|12239.6|12233.6|12240.2|12234.2|12184|12178|0
1638169200000|2021-11-29 07:00:00|12236.7|12230.7|12230.8|12228.8|12270.8|12268.8|12199.9|12193.9|1384
1638172800000|2021-11-29 08:00:00|12229.3|12227.3|12221.7|12219.7|12271.8|12269.8|12206.7|12204.7|7824
1638176400000|2021-11-29 09:00:00|12221.2|12219.2|12197.7|12195.7|12259.7|12257.7|12191.7|12189.7|4255
1638180000000|2021-11-29 10:00:00|12198.2|12196.2|12249.7|12247.7|12257.2|12255.2|12197.7|12195.7|2497
1638183600000|2021-11-29 11:00:00|12250.2|12248.2|12239.2|12237.2|12263.2|12261.2|12238.7|12236.7|1479
1638187200000|2021-11-29 12:00:00|12239.7|12237.7|12240.1|12238.1|12242.6|12240.6|12219.7|12217.7|1641
1638190800000|2021-11-29 13:00:00|12240.6|12238.6|12251.6|12249.6|12256.1|12254.1|12233.6|12231.6|2128
1638194400000|2021-11-29 14:00:00|12251.1|12249.1|12264.1|12262.1|12269.1|12267.1|12232.6|12230.6|3982
1638198000000|2021-11-29 15:00:00|12263.6|12261.6|12229.3|12227.3|12286.3|12284.3|12205.8|12203.8|4565
1638201600000|2021-11-29 16:00:00|12228.8|12226.8|12245.3|12243.3|12256.3|12254.3|12210.3|12208.3|6086
1638205200000|2021-11-29 17:00:00|12246.3|12244.3|12272.8|12270.8|12278.3|12276.3|12242.8|12240.8|457
1638208800000|2021-11-29 18:00:00|12273.3|12271.3|12269.8|12267.8|12276.8|12274.8|12262.3|12260.3|136
1638212400000|2021-11-29 19:00:00|12269.3|12267.3|12260.8|12258.8|12270.8|12268.8|12254.8|12252.8|126
1638216000000|2021-11-29 20:00:00|12261.3|12259.3|12233.8|12227.8|12264.8|12262.8|12229.8|12226|386
1638219600000|2021-11-29 21:00:00|12233.7|12227.7|12242.4|12236.4|12245.5|12239.5|12232.1|12226.1|0
1638223200000|2021-11-29 22:00:00|12242.2|12236.2|12244.5|12238.5|12244.8|12238.8|12241|12235|0
1638226800000|2021-11-29 23:00:00|12244.9|12238.9|12254.9|12248.9|12258.3|12252.3|12243.9|12237.9|0
1638230400000|2021-11-30 00:00:00|12255.3|12249.3|12282.3|12276.3|12284.7|12278.7|12251.2|12245.2|0
1638234000000|2021-11-30 01:00:00|12282.1|12276.1|12265.8|12259.8|12283.2|12277.2|12265.8|12259.8|0
1638237600000|2021-11-30 02:00:00|12265.7|12259.7|12249.6|12243.6|12268.3|12262.3|12241.6|12235.6|0
1638241200000|2021-11-30 03:00:00|12249.7|12243.7|12239.8|12233.8|12250.5|12244.5|12227.2|12221.2|0
1638244800000|2021-11-30 04:00:00|12240|12234|12226.7|12220.7|12243.1|12237.1|12222.8|12216.8|0
1638248400000|2021-11-30 05:00:00|12226.9|12220.9|12130.2|12124.2|12227.6|12221.6|12118.7|12112.7|0
1638252000000|2021-11-30 06:00:00|12130.6|12124.6|12114.1|12108.1|12138.7|12132.7|12057|12051|0
1638255600000|2021-11-30 07:00:00|12112.8|12110.8|12133.3|12131.3|12161.8|12159.8|12101.8|12099.8|1082
1638259200000|2021-11-30 08:00:00|12134.3|12132.3|12116.7|12114.7|12154.3|12152.3|12074.7|12072.7|6930
1638262800000|2021-11-30 09:00:00|12115.7|12113.7|12124.7|12122.7|12125.2|12123.2|12072.7|12070.7|4380
1638266400000|2021-11-30 10:00:00|12124.2|12122.2|12144.2|12142.2|12153.2|12151.2|12111.2|12109.2|2894
1638270000000|2021-11-30 11:00:00|12144.7|12142.7|12128.2|12126.2|12152.2|12150.2|12091.2|12089.2|2543
1638273600000|2021-11-30 12:00:00|12127.2|12125.2|12149|12147|12155.2|12153.2|12122.2|12120.2|2286
1638277200000|2021-11-30 13:00:00|12150|12148|12176.5|12174.5|12177|12175|12125.5|12123.5|5110
1638280800000|2021-11-30 14:00:00|12176|12174|12184|12182|12214.5|12212.5|12166.5|12164.5|4950
1638284400000|2021-11-30 15:00:00|12185|12183|12175.4|12173.4|12237.9|12235.9|12175.4|12173.4|6750
1638288000000|2021-11-30 16:00:00|12175.9|12173.9|12163.4|12161.4|12223.4|12221.4|12136.4|12134.4|18660
1638291600000|2021-11-30 17:00:00|12164.4|12162.4|12160.9|12158.9|12173.9|12171.9|12150.4|12148.4|1043
1638295200000|2021-11-30 18:00:00|12161.9|12159.9|12192.4|12190.4|12192.4|12190.4|12149.9|12147.9|297
1638298800000|2021-11-30 19:00:00|12191.9|12189.9|12152.4|12150.4|12198.4|12196.4|12149.4|12147.4|439
1638302400000|2021-11-30 20:00:00|12151.4|12149.4|12142.7|12136.7|12185.9|12183.9|12142.4|12136.7|943
1638306000000|2021-11-30 21:00:00|12140.1|12134.1|12174|12168|12174.4|12168.4|12136.6|12130.6|2
1638309600000|2021-11-30 22:00:00|12173.8|12167.8|12174.6|12168.6|12174.8|12168.8|12172.7|12166.7|0
1638313200000|2021-11-30 23:00:00|12175.1|12169.1|12173.7|12167.7|12189.4|12183.4|12166.8|12160.8|0
1638316800000|2021-12-01 00:00:00|12173.8|12167.8|12150.5|12144.5|12185.7|12179.7|12134.8|12128.8|0
1638320400000|2021-12-01 01:00:00|12150.4|12144.4|12185.6|12179.6|12192.2|12186.2|12139.2|12133.2|0
1638324000000|2021-12-01 02:00:00|12185.4|12179.4|12206|12200|12206.9|12200.9|12184.3|12178.3|0
1638327600000|2021-12-01 03:00:00|12205.8|12199.8|12188.7|12182.7|12205.8|12199.8|12178.6|12172.6|0
1638331200000|2021-12-01 04:00:00|12188.9|12182.9|12208.8|12202.8|12210.6|12204.6|12188.9|12182.9|0
1638334800000|2021-12-01 05:00:00|12208.9|12202.9|12201.4|12195.4|12209.7|12203.7|12198.6|12192.6|0
1638338400000|2021-12-01 06:00:00|12201.8|12195.8|12230.3|12224.3|12236.2|12230.2|12199.3|12193.3|0
1638342000000|2021-12-01 07:00:00|12230.1|12224.1|12222.4|12220.4|12307.4|12305.4|12222.4|12220.4|1536
1638345600000|2021-12-01 08:00:00|12219.9|12217.9|12181.9|12179.9|12232.9|12230.9|12138.9|12136.9|5537
1638349200000|2021-12-01 09:00:00|12180.9|12178.9|12227.9|12225.9|12233.4|12231.4|12175.4|12173.4|3515
1638352800000|2021-12-01 10:00:00|12226.9|12224.9|12213.4|12211.4|12231.4|12229.4|12199.4|12197.4|1646
1638356400000|2021-12-01 11:00:00|12213.9|12211.9|12234.4|12232.4|12235.4|12233.4|12196.9|12194.9|1183
1638360000000|2021-12-01 12:00:00|12234.9|12232.9|12234.1|12232.1|12248.9|12246.9|12218.1|12216.1|1907
1638363600000|2021-12-01 13:00:00|12234.6|12232.6|12223.1|12221.1|12240.1|12238.1|12202.6|12200.6|1709
1638367200000|2021-12-01 14:00:00|12222.6|12220.6|12180.6|12178.6|12223.6|12221.6|12179.6|12177.6|3343
1638370800000|2021-12-01 15:00:00|12181.6|12179.6|12241.5|12239.5|12245.5|12243.5|12171.6|12169.6|3517
1638374400000|2021-12-01 16:00:00|12241|12239|12257|12255|12294|12292|12237.5|12235.5|7704
1638378000000|2021-12-01 17:00:00|12257.5|12255.5|12215.5|12213.5|12271|12269|12212|12210|678
1638381600000|2021-12-01 18:00:00|12215|12213|12188.5|12186.5|12229.5|12227.5|12159|12157|824
1638385200000|2021-12-01 19:00:00|12185.5|12183.5|12176.5|12174.5|12199.5|12197.5|12160|12158|568
1638388800000|2021-12-01 20:00:00|12177.5|12175.5|12086|12080|12182|12180|12085|12079.5|1060
1638392400000|2021-12-01 21:00:00|12086.2|12080.2|12101.8|12095.8|12102.1|12096.1|12068.3|12062.3|0
1638396000000|2021-12-01 22:00:00|12090.8|12084.8|12096.7|12090.7|12097|12091|12090.3|12084.3|0
1638399600000|2021-12-01 23:00:00|12098.8|12092.8|12122.8|12116.8|12124.8|12118.8|12092.3|12086.3|0
1638403200000|2021-12-02 00:00:00|12122.9|12116.9|12120.7|12114.7|12137.4|12131.4|12108.4|12102.4|0
1638406800000|2021-12-02 01:00:00|12120.8|12114.8|12146.3|12140.3|12150.9|12144.9|12111.9|12105.9|0
1638410400000|2021-12-02 02:00:00|12146.1|12140.1|12167.5|12161.5|12168.4|12162.4|12135.3|12129.3|0
1638414000000|2021-12-02 03:00:00|12167.9|12161.9|12159|12153|12168.3|12162.3|12147.8|12141.8|0
1638417600000|2021-12-02 04:00:00|12159.2|12153.2|12158.4|12152.4|12168.1|12162.1|12155.4|12149.4|0
1638421200000|2021-12-02 05:00:00|12158.5|12152.5|12168.2|12162.2|12169.7|12163.7|12148|12142|0
1638424800000|2021-12-02 06:00:00|12168.3|12162.3|12189.2|12183.2|12194.2|12188.2|12152.9|12146.9|0
1638428400000|2021-12-02 07:00:00|12223|12221|12211|12209|12244|12242|12190.5|12188.5|1086
1638432000000|2021-12-02 08:00:00|12210.5|12208.5|12169.4|12167.4|12214.5|12212.5|12126.5|12124.5|6638
1638435600000|2021-12-02 09:00:00|12168.4|12166.4|12153.9|12151.9|12212.4|12210.4|12134.9|12132.9|2894
1638439200000|2021-12-02 10:00:00|12154.4|12152.4|12146.9|12144.9|12158.4|12156.4|12109.4|12107.4|2992
1638442800000|2021-12-02 11:00:00|12146.4|12144.4|12110.4|12108.4|12151.9|12149.9|12098.9|12096.9|1733
1638446400000|2021-12-02 12:00:00|12109.9|12107.9|12123.1|12121.1|12133.1|12131.1|12092.6|12090.6|2821
1638450000000|2021-12-02 13:00:00|12122.6|12120.6|12108.6|12106.6|12134.1|12132.1|12101.1|12099.1|2310
1638453600000|2021-12-02 14:00:00|12109.1|12107.1|12165.1|12163.1|12169.1|12167.1|12095.1|12093.1|4108
1638457200000|2021-12-02 15:00:00|12166.1|12164.1|12171.7|12169.7|12185.2|12183.2|12143.7|12141.7|4167
1638460800000|2021-12-02 16:00:00|12170.7|12168.7|12183.2|12181.2|12193.7|12191.7|12136.2|12134.2|8240
1638464400000|2021-12-02 17:00:00|12183.7|12181.7|12187.2|12185.2|12209.7|12207.7|12177.7|12175.7|1369
1638468000000|2021-12-02 18:00:00|12183.2|12181.2|12198.2|12196.2|12202.7|12200.7|12171.7|12169.7|376
1638471600000|2021-12-02 19:00:00|12197.7|12195.7|12198.7|12196.7|12212.7|12210.7|12190.2|12188.2|315
1638475200000|2021-12-02 20:00:00|12199.7|12197.7|12208.3|12202.3|12216.2|12214.2|12168.2|12166.2|476
1638478800000|2021-12-02 21:00:00|12208.1|12202.1|12216.8|12210.8|12217.9|12211.9|12196.2|12190.2|0
1638482400000|2021-12-02 22:00:00|12216.2|12210.2|12218.6|12212.6|12220.4|12214.4|12215.6|12209.6|0
1638486000000|2021-12-02 23:00:00|12219|12213|12179.7|12173.7|12223.5|12217.5|12176.7|12170.7|0
1638489600000|2021-12-03 00:00:00|12179.6|12173.6|12185.3|12179.3|12194.6|12188.6|12167.3|12161.3|0
1638493200000|2021-12-03 01:00:00|12185.5|12179.5|12165.7|12159.7|12196.2|12190.2|12140.7|12134.7|0
1638496800000|2021-12-03 02:00:00|12165.8|12159.8|12169|12163|12173.7|12167.7|12158.8|12152.8|0
1638500400000|2021-12-03 03:00:00|12168.9|12162.9|12201.3|12195.3|12206.2|12200.2|12166.5|12160.5|0
1638504000000|2021-12-03 04:00:00|12201.5|12195.5|12212|12206|12219.1|12213.1|12200.3|12194.3|0
1638507600000|2021-12-03 05:00:00|12211.8|12205.8|12226.9|12220.9|12237|12231|12208.1|12202.1|0
1638511200000|2021-12-03 06:00:00|12227|12221|12231.9|12225.9|12243.5|12237.5|12223.6|12217.6|0
1638514800000|2021-12-03 07:00:00|12224.2|12222.2|12227.7|12225.7|12227.7|12225.7|12192.7|12190.7|690
1638518400000|2021-12-03 08:00:00|12230.2|12228.2|12181.3|12179.3|12242.7|12240.7|12180.8|12178.8|3147
1638522000000|2021-12-03 09:00:00|12181.8|12179.8|12192.8|12190.8|12198.3|12196.3|12168.3|12166.3|1512
1638525600000|2021-12-03 10:00:00|12193.3|12191.3|12204.8|12202.8|12211.3|12209.3|12185.8|12183.8|1802
1638529200000|2021-12-03 11:00:00|12204.3|12202.3|12249.3|12247.3|12251.8|12249.8|12201.3|12199.3|1483
1638532800000|2021-12-03 12:00:00|12248.8|12246.8|12266.6|12264.6|12275.1|12273.1|12239.8|12237.8|1414
1638536400000|2021-12-03 13:00:00|12267.1|12265.1|12283.1|12281.1|12291.1|12289.1|12256.6|12254.6|2050
1638540000000|2021-12-03 14:00:00|12284.6|12282.6|12209.1|12207.1|12298.6|12296.6|12208.6|12206.6|2762
1638543600000|2021-12-03 15:00:00|12209.6|12207.6|12185.3|12183.3|12229.3|12227.3|12178.8|12176.8|4061
1638547200000|2021-12-03 16:00:00|12184.8|12182.8|12144.8|12142.8|12193.8|12191.8|12143.8|12141.8|7015
1638550800000|2021-12-03 17:00:00|12145.3|12143.3|12160.3|12158.3|12177.8|12175.8|12141.3|12139.3|538
1638554400000|2021-12-03 18:00:00|12158.3|12156.3|12148.3|12146.3|12169.3|12167.3|12143.8|12141.8|378
1638558000000|2021-12-03 19:00:00|12147.8|12145.8|12148.3|12146.3|12160.3|12158.3|12131.3|12129.3|255
1638561600000|2021-12-03 20:00:00|12148.8|12146.8|12194.9|12188.9|12205.8|12203.8|12139.3|12137.3|430
1638565200000|2021-12-03 21:00:00|12193.4|12187.4|12193.9|12187.9|12210.2|12204.2|12186|12180|0
1638745200000|2021-12-05 23:00:00|12202.1|12196.1|12228.5|12222.5|12232.1|12226.1|12201.6|12195.6|0
1638748800000|2021-12-06 00:00:00|12228.6|12222.6|12225.6|12219.6|12230.9|12224.9|12189.8|12183.8|0
1638752400000|2021-12-06 01:00:00|12225|12219|12236.5|12230.5|12243|12237|12213.7|12207.7|0
1638756000000|2021-12-06 02:00:00|12236.7|12230.7|12242.3|12236.3|12245.9|12239.9|12229.7|12223.7|0
1638759600000|2021-12-06 03:00:00|12242.4|12236.4|12242.8|12236.8|12253.3|12247.3|12239.7|12233.7|0
1638763200000|2021-12-06 04:00:00|12242.7|12236.7|12252.6|12246.6|12258.3|12252.3|12242.7|12236.7|0
1638766800000|2021-12-06 05:00:00|12252.5|12246.5|12250.1|12244.1|12260.1|12254.1|12246.1|12240.1|0
1638770400000|2021-12-06 06:00:00|12250.2|12244.2|12236.2|12230.2|12254.5|12248.5|12232.5|12226.5|0
1638774000000|2021-12-06 07:00:00|12242.8|12240.8|12224.8|12222.8|12274.3|12272.3|12224.3|12222.3|824
1638777600000|2021-12-06 08:00:00|12224.3|12222.3|12283.3|12281.3|12285.3|12283.3|12224.3|12222.3|4760
1638781200000|2021-12-06 09:00:00|12282.8|12280.8|12255.6|12253.6|12305.8|12303.8|12251.1|12249.1|2016
1638784800000|2021-12-06 10:00:00|12257.1|12255.1|12263.6|12261.6|12269.1|12267.1|12235.6|12233.6|2199
1638788400000|2021-12-06 11:00:00|12263.1|12261.1|12290.6|12288.6|12294.6|12292.6|12260.1|12258.1|1460
1638792000000|2021-12-06 12:00:00|12291.1|12289.1|12293.7|12291.7|12301.1|12299.1|12287.7|12285.7|1985
1638795600000|2021-12-06 13:00:00|12294.2|12292.2|12339.7|12337.7|12350.7|12348.7|12291.7|12289.7|3023
1638799200000|2021-12-06 14:00:00|12339.2|12337.2|12376.2|12374.2|12383.2|12381.2|12331.7|12329.7|3688
1638802800000|2021-12-06 15:00:00|12377.7|12375.7|12408.1|12406.1|12411.1|12409.1|12363.7|12361.7|4177
1638806400000|2021-12-06 16:00:00|12408.6|12406.6|12373.6|12371.6|12410.6|12408.6|12360.6|12358.6|7943
1638810000000|2021-12-06 17:00:00|12374.1|12372.1|12398.1|12396.1|12400.6|12398.6|12371.6|12369.6|388
1638813600000|2021-12-06 18:00:00|12401.1|12399.1|12400.6|12398.6|12408.6|12406.6|12390.1|12388.1|248
1638817200000|2021-12-06 19:00:00|12401.1|12399.1|12378.1|12376.1|12404.6|12402.6|12376.6|12374.6|138
1638820800000|2021-12-06 20:00:00|12378.6|12376.6|12394.1|12388.1|12401.6|12399.6|12368.1|12366.1|368
1638824400000|2021-12-06 21:00:00|12393.7|12387.7|12400.7|12394.7|12401|12395|12388.9|12382.9|0
1638828000000|2021-12-06 22:00:00|12400.4|12394.4|12400.2|12394.2|12400.4|12394.4|12399.4|12393.4|0
1638831600000|2021-12-06 23:00:00|12400|12394|12398.1|12392.1|12403.9|12397.9|12392.4|12386.4|0
1638835200000|2021-12-07 00:00:00|12398.2|12392.2|12391.4|12385.4|12399.8|12393.8|12377.3|12371.3|0
1638838800000|2021-12-07 01:00:00|12391.5|12385.5|12403.2|12397.2|12412.4|12406.4|12390|12384|0
1638842400000|2021-12-07 02:00:00|12402.4|12396.4|12388.4|12382.4|12404.9|12398.9|12387.5|12381.5|0
1638846000000|2021-12-07 03:00:00|12389.2|12383.2|12404.2|12398.2|12405.9|12399.9|12387.4|12381.4|0
1638849600000|2021-12-07 04:00:00|12404.4|12398.4|12421.7|12415.7|12424.6|12418.6|12404.2|12398.2|0
1638853200000|2021-12-07 05:00:00|12421.5|12415.5|12439.4|12433.4|12440.1|12434.1|12416.3|12410.3|0
1638856800000|2021-12-07 06:00:00|12439.2|12433.2|12442|12436|12444|12438|12425.3|12419.3|0
1638860400000|2021-12-07 07:00:00|12452.6|12450.6|12455.1|12453.1|12464.6|12462.6|12426.6|12424.6|634
1638864000000|2021-12-07 08:00:00|12456.1|12454.1|12446.2|12444.2|12481.1|12479.1|12437.1|12435.1|5086
1638867600000|2021-12-07 09:00:00|12446.7|12444.7|12468.7|12466.7|12486.7|12484.7|12444.7|12442.7|1972
1638871200000|2021-12-07 10:00:00|12469.7|12467.7|12483.2|12481.2|12493.2|12491.2|12465.7|12463.7|1851
1638874800000|2021-12-07 11:00:00|12482.2|12480.2|12471.7|12469.7|12484.2|12482.2|12467.7|12465.7|1277
1638745200000|2021-12-05 23:00:00|12202.1|12196.1|12228.5|12222.5|12232.1|12226.1|12201.6|12195.6|0
1638748800000|2021-12-06 00:00:00|12228.6|12222.6|12225.6|12219.6|12230.9|12224.9|12189.8|12183.8|0
1638752400000|2021-12-06 01:00:00|12225|12219|12236.5|12230.5|12243|12237|12213.7|12207.7|0
1638756000000|2021-12-06 02:00:00|12236.7|12230.7|12242.3|12236.3|12245.9|12239.9|12229.7|12223.7|0
1638759600000|2021-12-06 03:00:00|12242.4|12236.4|12242.8|12236.8|12253.3|12247.3|12239.7|12233.7|0
1638763200000|2021-12-06 04:00:00|12242.7|12236.7|12252.6|12246.6|12258.3|12252.3|12242.7|12236.7|0
1638766800000|2021-12-06 05:00:00|12252.5|12246.5|12250.1|12244.1|12260.1|12254.1|12246.1|12240.1|0
1638770400000|2021-12-06 06:00:00|12250.2|12244.2|12236.2|12230.2|12254.5|12248.5|12232.5|12226.5|0
1638774000000|2021-12-06 07:00:00|12242.8|12240.8|12224.8|12222.8|12274.3|12272.3|12224.3|12222.3|824
1638777600000|2021-12-06 08:00:00|12224.3|12222.3|12283.3|12281.3|12285.3|12283.3|12224.3|12222.3|4760
1638781200000|2021-12-06 09:00:00|12282.8|12280.8|12255.6|12253.6|12305.8|12303.8|12251.1|12249.1|2016
1638784800000|2021-12-06 10:00:00|12257.1|12255.1|12263.6|12261.6|12269.1|12267.1|12235.6|12233.6|2199
1638788400000|2021-12-06 11:00:00|12263.1|12261.1|12290.6|12288.6|12294.6|12292.6|12260.1|12258.1|1460
1638792000000|2021-12-06 12:00:00|12291.1|12289.1|12293.7|12291.7|12301.1|12299.1|12287.7|12285.7|1985
1638795600000|2021-12-06 13:00:00|12294.2|12292.2|12339.7|12337.7|12350.7|12348.7|12291.7|12289.7|3023
1638799200000|2021-12-06 14:00:00|12339.2|12337.2|12376.2|12374.2|12383.2|12381.2|12331.7|12329.7|3688
1638802800000|2021-12-06 15:00:00|12377.7|12375.7|12408.1|12406.1|12411.1|12409.1|12363.7|12361.7|4177
1638806400000|2021-12-06 16:00:00|12408.6|12406.6|12373.6|12371.6|12410.6|12408.6|12360.6|12358.6|7943
1638810000000|2021-12-06 17:00:00|12374.1|12372.1|12398.1|12396.1|12400.6|12398.6|12371.6|12369.6|388
1638813600000|2021-12-06 18:00:00|12401.1|12399.1|12400.6|12398.6|12408.6|12406.6|12390.1|12388.1|248
1638817200000|2021-12-06 19:00:00|12401.1|12399.1|12378.1|12376.1|12404.6|12402.6|12376.6|12374.6|138
1638820800000|2021-12-06 20:00:00|12378.6|12376.6|12394.1|12388.1|12401.6|12399.6|12368.1|12366.1|368
1638824400000|2021-12-06 21:00:00|12393.7|12387.7|12400.7|12394.7|12401|12395|12388.9|12382.9|0
1638828000000|2021-12-06 22:00:00|12400.4|12394.4|12400.2|12394.2|12400.4|12394.4|12399.4|12393.4|0
1638831600000|2021-12-06 23:00:00|12400|12394|12398.1|12392.1|12403.9|12397.9|12392.4|12386.4|0
1638835200000|2021-12-07 00:00:00|12398.2|12392.2|12391.4|12385.4|12399.8|12393.8|12377.3|12371.3|0
1638838800000|2021-12-07 01:00:00|12391.5|12385.5|12403.2|12397.2|12412.4|12406.4|12390|12384|0
1638842400000|2021-12-07 02:00:00|12402.4|12396.4|12388.4|12382.4|12404.9|12398.9|12387.5|12381.5|0
1638846000000|2021-12-07 03:00:00|12389.2|12383.2|12404.2|12398.2|12405.9|12399.9|12387.4|12381.4|0
1638849600000|2021-12-07 04:00:00|12404.4|12398.4|12421.7|12415.7|12424.6|12418.6|12404.2|12398.2|0
1638853200000|2021-12-07 05:00:00|12421.5|12415.5|12439.4|12433.4|12440.1|12434.1|12416.3|12410.3|0
1638856800000|2021-12-07 06:00:00|12439.2|12433.2|12442|12436|12444|12438|12425.3|12419.3|0
1638860400000|2021-12-07 07:00:00|12452.6|12450.6|12455.1|12453.1|12464.6|12462.6|12426.6|12424.6|634
1638864000000|2021-12-07 08:00:00|12456.1|12454.1|12446.2|12444.2|12481.1|12479.1|12437.1|12435.1|5086
1638867600000|2021-12-07 09:00:00|12446.7|12444.7|12468.7|12466.7|12486.7|12484.7|12444.7|12442.7|1972
1638871200000|2021-12-07 10:00:00|12469.7|12467.7|12483.2|12481.2|12493.2|12491.2|12465.7|12463.7|1851
1638874800000|2021-12-07 11:00:00|12482.2|12480.2|12471.7|12469.7|12484.2|12482.2|12467.7|12465.7|1277
1638878400000|2021-12-07 12:00:00|12467.7|12465.7|12450.2|12448.2|12472.2|12470.2|12448.2|12446.2|1566
1638882000000|2021-12-07 13:00:00|12449.7|12447.7|12469.2|12467.2|12475.7|12473.7|12442.2|12440.2|2572
1638885600000|2021-12-07 14:00:00|12469.7|12467.7|12482.2|12480.2|12483.7|12481.7|12445.2|12443.2|2264
1638889200000|2021-12-07 15:00:00|12481.7|12479.7|12518.3|12516.3|12518.3|12516.3|12470.2|12468.2|4870
1638892800000|2021-12-07 16:00:00|12517.8|12515.8|12531.8|12529.8|12544.3|12542.3|12510.3|12508.3|7526
1638896400000|2021-12-07 17:00:00|12532.3|12530.3|12550.3|12548.3|12552.3|12550.3|12531.3|12529.3|604
1638900000000|2021-12-07 18:00:00|12549.8|12547.8|12538.3|12536.3|12549.8|12547.8|12537.8|12535.8|112
1638903600000|2021-12-07 19:00:00|12537.8|12535.8|12532.3|12530.3|12538.3|12536.3|12526.3|12524.3|149
1638907200000|2021-12-07 20:00:00|12531.3|12529.3|12537|12531|12537.8|12535.8|12502.3|12500.3|390
1638910800000|2021-12-07 21:00:00|12536.6|12530.6|12550.2|12544.2|12553.4|12547.4|12534.6|12528.6|3
1638914400000|2021-12-07 22:00:00|12550.3|12544.3|12551.4|12545.4|12552.1|12546.1|12550.2|12544.2|0
1638918000000|2021-12-07 23:00:00|12551.5|12545.5|12539.4|12533.4|12552.5|12546.5|12536.1|12530.1|0
1638921600000|2021-12-08 00:00:00|12539.3|12533.3|12555.6|12549.6|12556.7|12550.7|12516.1|12510.1|0
1638925200000|2021-12-08 01:00:00|12555.2|12549.2|12535.5|12529.5|12555.2|12549.2|12526.8|12520.8|0
1638928800000|2021-12-08 02:00:00|12535.7|12529.7|12548.2|12542.2|12556.7|12550.7|12535.5|12529.5|0
1638932400000|2021-12-08 03:00:00|12548.4|12542.4|12549.7|12543.7|12557.4|12551.4|12544.4|12538.4|0
1638936000000|2021-12-08 04:00:00|12550.1|12544.1|12547.2|12541.2|12560|12554|12542.5|12536.5|0
1638939600000|2021-12-08 05:00:00|12547.4|12541.4|12547.4|12541.4|12549|12543|12534.4|12528.4|0
1638943200000|2021-12-08 06:00:00|12547.2|12541.2|12535.4|12529.4|12549.1|12543.1|12531.4|12525.4|0
1638946800000|2021-12-08 07:00:00|12550.3|12548.3|12574.8|12572.8|12574.8|12572.8|12534.3|12532.3|624
1638950400000|2021-12-08 08:00:00|12574.3|12572.3|12651|12649|12655|12653|12554.3|12552.3|6892
1638954000000|2021-12-08 09:00:00|12651.5|12649.5|12622.5|12620.5|12651.5|12649.5|12606.5|12604.5|3233
1638957600000|2021-12-08 10:00:00|12623|12621|12612|12610|12628|12626|12596|12594|2794
1638961200000|2021-12-08 11:00:00|12611.5|12609.5|12656|12654|12692|12690|12609.5|12607.5|5730
1638964800000|2021-12-08 12:00:00|12657|12655|12624.3|12622.3|12669.5|12667.5|12617.3|12615.3|2014
1638968400000|2021-12-08 13:00:00|12624.8|12622.8|12629.3|12627.3|12637.3|12635.3|12619.8|12617.8|1824
1638972000000|2021-12-08 14:00:00|12629.8|12627.8|12615.8|12613.8|12634.8|12632.8|12601.8|12599.8|3219
1638975600000|2021-12-08 15:00:00|12614.8|12612.8|12592.9|12590.9|12625.9|12623.9|12587.9|12585.9|3517
1638979200000|2021-12-08 16:00:00|12592.4|12590.4|12581.4|12579.4|12614.9|12612.9|12574.9|12572.9|7102
1638982800000|2021-12-08 17:00:00|12580.9|12578.9|12584.9|12582.9|12588.9|12586.9|12575.9|12573.9|268
1638986400000|2021-12-08 18:00:00|12585.4|12583.4|12587.4|12585.4|12591.4|12589.4|12581.4|12579.4|169
1638990000000|2021-12-08 19:00:00|12587.9|12585.9|12600.4|12598.4|12600.9|12598.9|12586.4|12584.4|221
1638993600000|2021-12-08 20:00:00|12600.9|12598.9|12606.8|12600.8|12613.9|12611.9|12596.4|12594.4|384
1638997200000|2021-12-08 21:00:00|12607.7|12601.7|12605.9|12599.9|12609.8|12603.8|12604.5|12598.5|0
1639000800000|2021-12-08 22:00:00|12605.7|12599.7|12606.2|12600.2|12606.7|12600.7|12605.4|12599.4|0
1639004400000|2021-12-08 23:00:00|12606.1|12600.1|12604.5|12598.5|12609.3|12603.3|12602.1|12596.1|0
1639008000000|2021-12-09 00:00:00|12604.4|12598.4|12602.7|12596.7|12610.1|12604.1|12599.9|12593.9|0
1639011600000|2021-12-09 01:00:00|12602.5|12596.5|12612.9|12606.9|12618.7|12612.7|12600.5|12594.5|0
1639015200000|2021-12-09 02:00:00|12613|12607|12624.4|12618.4|12625.9|12619.9|12609.5|12603.5|0
1639018800000|2021-12-09 03:00:00|12624.7|12618.7|12604.5|12598.5|12631|12625|12602.8|12596.8|0
1639022400000|2021-12-09 04:00:00|12604.2|12598.2|12595.6|12589.6|12609.3|12603.3|12594.7|12588.7|0
1639026000000|2021-12-09 05:00:00|12595.5|12589.5|12598.4|12592.4|12606.5|12600.5|12594.6|12588.6|0
1639029600000|2021-12-09 06:00:00|12598.2|12592.2|12606.2|12600.2|12612.9|12606.9|12596.4|12590.4|0
1639033200000|2021-12-09 07:00:00|12602.4|12600.4|12647.4|12645.4|12658.9|12656.9|12599.9|12597.9|616
1639036800000|2021-12-09 08:00:00|12649.9|12647.9|12607.9|12605.9|12652.9|12650.9|12607.4|12605.4|3692
1639040400000|2021-12-09 09:00:00|12606.9|12604.9|12598.4|12596.4|12616.4|12614.4|12589.4|12587.4|2075
1639044000000|2021-12-09 10:00:00|12598.9|12596.9|12601.9|12599.9|12604.4|12602.4|12573.4|12571.4|2486
1639047600000|2021-12-09 11:00:00|12601.4|12599.4|12587.9|12585.9|12614.4|12612.4|12581.4|12579.4|1275
1639051200000|2021-12-09 12:00:00|12587.4|12585.4|12584.3|12582.3|12596.9|12594.9|12574.8|12572.8|1933
1639054800000|2021-12-09 13:00:00|12583.8|12581.8|12583.8|12581.8|12589.8|12587.8|12573.3|12571.3|986
1639058400000|2021-12-09 14:00:00|12584.3|12582.3|12610.3|12608.3|12610.8|12608.8|12583.3|12581.3|2348
1639062000000|2021-12-09 15:00:00|12611.3|12609.3|12617.3|12615.3|12622.8|12620.8|12601.3|12599.3|2546
1639065600000|2021-12-09 16:00:00|12617.8|12615.8|12610.8|12608.8|12624.3|12622.3|12606.8|12604.8|4654
1639069200000|2021-12-09 17:00:00|12611.3|12609.3|12610.8|12608.8|12614.8|12612.8|12600.8|12598.8|385
1639072800000|2021-12-09 18:00:00|12610.3|12608.3|12603.3|12601.3|12612.3|12610.3|12599.3|12597.3|287
1639076400000|2021-12-09 19:00:00|12604.3|12602.3|12594.3|12592.3|12610.8|12608.8|12591.3|12589.3|251
1639080000000|2021-12-09 20:00:00|12594.8|12592.8|12580.6|12574.6|12600.3|12598.3|12577.8|12573.8|554
1639083600000|2021-12-09 21:00:00|12580.7|12574.7|12585.1|12579.1|12586|12580|12574.9|12568.9|0
1639087200000|2021-12-09 22:00:00|12584.5|12578.5|12586.7|12580.7|12587.9|12581.9|12584.5|12578.5|0
1639090800000|2021-12-09 23:00:00|12586.9|12580.9|12591.7|12585.7|12596.4|12590.4|12585.5|12579.5|0
1639094400000|2021-12-10 00:00:00|12591.8|12585.8|12570|12564|12594.5|12588.5|12567.4|12561.4|0
1639098000000|2021-12-10 01:00:00|12570.1|12564.1|12582.5|12576.5|12586|12580|12566|12560|0
1639101600000|2021-12-10 02:00:00|12582.7|12576.7|12581.9|12575.9|12585.6|12579.6|12579.5|12573.5|0
1639105200000|2021-12-10 03:00:00|12581.7|12575.7|12576.4|12570.4|12585.9|12579.9|12576.3|12570.3|0
1639108800000|2021-12-10 04:00:00|12576.8|12570.8|12577|12571|12582.3|12576.3|12574.7|12568.7|0
1639112400000|2021-12-10 05:00:00|12576.8|12570.8|12566.1|12560.1|12579.4|12573.4|12557.5|12551.5|0
1639116000000|2021-12-10 06:00:00|12566|12560|12568.1|12562.1|12572.4|12566.4|12564.4|12558.4|0
1639119600000|2021-12-10 07:00:00|12565.3|12563.3|12558.3|12556.3|12575.3|12573.3|12553.8|12551.8|451
1639123200000|2021-12-10 08:00:00|12558.8|12556.8|12554.6|12552.6|12578.8|12576.8|12548.3|12546.3|3749
1639126800000|2021-12-10 09:00:00|12553.6|12551.6|12541.6|12539.6|12555.6|12553.6|12522.6|12520.6|3756
1639130400000|2021-12-10 10:00:00|12542.1|12540.1|12562.1|12560.1|12563.1|12561.1|12541.6|12539.6|3606
1639134000000|2021-12-10 11:00:00|12561.6|12559.6|12590.1|12588.1|12598.1|12596.1|12556.1|12554.1|1346
1639137600000|2021-12-10 12:00:00|12589.6|12587.6|12574.6|12572.6|12599.6|12597.6|12570.6|12568.6|2263
1639141200000|2021-12-10 13:00:00|12573.6|12571.6|12610.6|12608.6|12611.6|12609.6|12562.6|12560.6|2883
1639144800000|2021-12-10 14:00:00|12611.6|12609.6|12620.1|12618.1|12637.6|12635.6|12604.6|12602.6|3607
1639148400000|2021-12-10 15:00:00|12619.6|12617.6|12605.8|12603.8|12629.8|12627.8|12589.8|12587.8|5956
1639152000000|2021-12-10 16:00:00|12606.3|12604.3|12612.8|12610.8|12613.8|12611.8|12585.8|12583.8|4671
1639155600000|2021-12-10 17:00:00|12613.3|12611.3|12616.3|12614.3|12623.8|12621.8|12607.8|12605.8|254
1639159200000|2021-12-10 18:00:00|12615.8|12613.8|12619.3|12617.3|12622.3|12620.3|12607.3|12605.3|204
1639162800000|2021-12-10 19:00:00|12619.8|12617.8|12612.3|12610.3|12622.8|12620.8|12609.8|12607.8|90
1639166400000|2021-12-10 20:00:00|12611.8|12609.8|12616.7|12610.7|12625.3|12623.3|12609.3|12607.3|206
1639170000000|2021-12-10 21:00:00|12616.4|12610.4|12617.8|12611.8|12619.8|12613.8|12612.5|12606.5|1183
1639350000000|2021-12-12 23:00:00|12622.6|12616.6|12630.5|12624.5|12632.4|12626.4|12622.3|12616.3|0
1639353600000|2021-12-13 00:00:00|12630.4|12624.4|12646.6|12640.6|12647.4|12641.4|12628.6|12622.6|0
1639357200000|2021-12-13 01:00:00|12646.5|12640.5|12647.4|12641.4|12650.3|12644.3|12640.6|12634.6|0
1639360800000|2021-12-13 02:00:00|12647.3|12641.3|12641.1|12635.1|12647.3|12641.3|12637.7|12631.7|0
1639364400000|2021-12-13 03:00:00|12641|12635|12642|12636|12645.5|12639.5|12638.8|12632.8|0
1639368000000|2021-12-13 04:00:00|12641.9|12635.9|12639.7|12633.7|12643.8|12637.8|12638.4|12632.4|0
1639371600000|2021-12-13 05:00:00|12639.8|12633.8|12634.4|12628.4|12639.8|12633.8|12625.8|12619.8|0
1639375200000|2021-12-13 06:00:00|12634|12628|12639.4|12633.4|12647|12641|12631.8|12625.8|0
1639378800000|2021-12-13 07:00:00|12643.9|12637.9|12632.3|12630.3|12645.3|12643.3|12625.3|12623.3|1645
1639382400000|2021-12-13 08:00:00|12636.3|12634.3|12609.3|12607.3|12642.3|12640.3|12588.8|12586.8|9649
1639386000000|2021-12-13 09:00:00|12609.8|12607.8|12626.8|12624.8|12639.3|12637.3|12609.8|12607.8|13389
1639389600000|2021-12-13 10:00:00|12627.3|12625.3|12611.3|12609.3|12633.8|12631.8|12608.8|12606.8|4306
1639393200000|2021-12-13 11:00:00|12610.8|12608.8|12617.3|12615.3|12623.8|12621.8|12607.3|12605.3|4669
1639396800000|2021-12-13 12:00:00|12616.8|12614.8|12626.6|12624.6|12626.6|12624.6|12603.3|12601.3|12022
1639400400000|2021-12-13 13:00:00|12626.1|12624.1|12611.6|12609.6|12629.6|12627.6|12609.6|12607.6|9562
1639404000000|2021-12-13 14:00:00|12612.1|12610.1|12588.1|12586.1|12629.1|12627.1|12586.6|12584.6|4529
1639407600000|2021-12-13 15:00:00|12587.6|12585.6|12586.8|12584.8|12612.8|12610.8|12552.3|12550.3|11465
1639411200000|2021-12-13 16:00:00|12585.3|12583.3|12562.3|12560.3|12589.3|12587.3|12547.8|12545.8|9742
1639414800000|2021-12-13 17:00:00|12561.8|12559.8|12558.3|12556.3|12574.3|12572.3|12554.8|12552.8|3364
1639418400000|2021-12-13 18:00:00|12558.8|12556.8|12558.3|12556.3|12564.8|12562.8|12548.8|12546.8|846
1639422000000|2021-12-13 19:00:00|12557.8|12555.8|12576.3|12574.3|12578.8|12576.8|12551.8|12549.8|227
1639425600000|2021-12-13 20:00:00|12575.8|12573.8|12535.7|12529.7|12578.3|12576.3|12531.8|12528.3|1372
1639429200000|2021-12-13 21:00:00|12538.5|12532.5|12542.1|12536.1|12545.6|12539.6|12529.1|12523.1|406
1639432800000|2021-12-13 22:00:00|12541.8|12535.8|12540.9|12534.9|12542.1|12536.1|12540.2|12534.2|0
1639436400000|2021-12-13 23:00:00|12540.8|12534.8|12544.7|12538.7|12547.4|12541.4|12539|12533|0
1639440000000|2021-12-14 00:00:00|12544.3|12538.3|12558.1|12552.1|12560.4|12554.4|12544.3|12538.3|0
1639443600000|2021-12-14 01:00:00|12558.3|12552.3|12550.7|12544.7|12563|12557|12547.6|12541.6|0
1639447200000|2021-12-14 02:00:00|12550.9|12544.9|12547.7|12541.7|12554.6|12548.6|12544.3|12538.3|0
1639450800000|2021-12-14 03:00:00|12548.1|12542.1|12549.2|12543.2|12553.8|12547.8|12534.1|12528.1|0
1639454400000|2021-12-14 04:00:00|12549|12543|12548.7|12542.7|12552.2|12546.2|12546|12540|0
1639458000000|2021-12-14 05:00:00|12548.5|12542.5|12544.7|12538.7|12550.4|12544.4|12540.9|12534.9|0
1639461600000|2021-12-14 06:00:00|12544.5|12538.5|12552.1|12546.1|12556.5|12550.5|12536.6|12530.6|0
1639465200000|2021-12-14 07:00:00|12549.8|12547.8|12585.3|12583.3|12588.3|12586.3|12548.3|12546.3|2131
1639468800000|2021-12-14 08:00:00|12589.3|12587.3|12562.2|12560.2|12621.3|12619.3|12561.2|12559.2|12402
1639472400000|2021-12-14 09:00:00|12562.7|12560.7|12554.2|12552.2|12584.7|12582.7|12548.7|12546.7|10760
1639476000000|2021-12-14 10:00:00|12554.7|12552.7|12553.7|12551.7|12560.7|12558.7|12538.7|12536.7|17679
1639479600000|2021-12-14 11:00:00|12551.2|12549.2|12557.7|12555.7|12566.2|12564.2|12548.7|12546.7|6227
1639483200000|2021-12-14 12:00:00|12558.7|12556.7|12554|12552|12571.7|12569.7|12550.5|12548.5|5892
1639486800000|2021-12-14 13:00:00|12554.5|12552.5|12508.5|12506.5|12561.5|12559.5|12499.5|12497.5|4887
1639490400000|2021-12-14 14:00:00|12508|12506|12489.5|12487.5|12512.5|12510.5|12467|12465|11085
1639494000000|2021-12-14 15:00:00|12488.5|12486.5|12428.2|12426.2|12500.5|12498.5|12421.2|12419.2|20574
1639497600000|2021-12-14 16:00:00|12427.2|12425.2|12397.2|12395.2|12440.2|12438.2|12394.7|12392.7|21467
1639501200000|2021-12-14 17:00:00|12397.7|12395.7|12392.7|12390.7|12403.2|12401.2|12391.2|12389.2|4599
1639504800000|2021-12-14 18:00:00|12392.2|12390.2|12406.7|12404.7|12411.2|12409.2|12391.2|12389.2|1883
1639508400000|2021-12-14 19:00:00|12406.2|12404.2|12440.7|12438.7|12442.7|12440.7|12406.2|12404.2|1638
1639512000000|2021-12-14 20:00:00|12440.2|12438.2|12436.9|12430.9|12449.2|12447.2|12412.2|12410.2|619
1639515600000|2021-12-14 21:00:00|12436.8|12430.8|12437|12431|12438.1|12432.1|12429|12423|0
1639519200000|2021-12-14 22:00:00|12436.9|12430.9|12436.5|12430.5|12437.3|12431.3|12435.7|12429.7|0
1639522800000|2021-12-14 23:00:00|12436.4|12430.4|12434|12428|12441.7|12435.7|12429.1|12423.1|0
1639526400000|2021-12-15 00:00:00|12434.1|12428.1|12437.9|12431.9|12446.2|12440.2|12433.2|12427.2|0
1639530000000|2021-12-15 01:00:00|12437.8|12431.8|12430.8|12424.8|12439.5|12433.5|12413.7|12407.7|0
1639533600000|2021-12-15 02:00:00|12430.6|12424.6|12427.1|12421.1|12433.1|12427.1|12419.6|12413.6|0
1639537200000|2021-12-15 03:00:00|12427.2|12421.2|12430.8|12424.8|12430.9|12424.9|12425.4|12419.4|0
1639540800000|2021-12-15 04:00:00|12430.9|12424.9|12425.8|12419.8|12430.9|12424.9|12424.9|12418.9|0
1639544400000|2021-12-15 05:00:00|12425.4|12419.4|12426.7|12420.7|12428.4|12422.4|12418.8|12412.8|0
1639548000000|2021-12-15 06:00:00|12426.9|12420.9|12412|12406|12434.5|12428.5|12409.4|12403.4|0
1639551600000|2021-12-15 07:00:00|12413.7|12411.7|12429.2|12427.2|12433.2|12431.2|12389.2|12387.2|771
1639555200000|2021-12-15 08:00:00|12428.7|12426.7|12462.4|12460.4|12468.4|12466.4|12428.7|12426.7|5863
1639558800000|2021-12-15 09:00:00|12462.9|12460.9|12472.9|12470.9|12477.4|12475.4|12456.4|12454.4|6031
1639562400000|2021-12-15 10:00:00|12473.4|12471.4|12484.9|12482.9|12497.9|12495.9|12471.4|12469.4|3728
1639566000000|2021-12-15 11:00:00|12485.4|12483.4|12497.9|12495.9|12510.9|12508.9|12483.4|12481.4|5774
1639569600000|2021-12-15 12:00:00|12498.4|12496.4|12511|12509|12521.9|12519.9|12495.4|12493.4|2695
1639573200000|2021-12-15 13:00:00|12510.5|12508.5|12503.5|12501.5|12527.5|12525.5|12502.5|12500.5|5750
1639576800000|2021-12-15 14:00:00|12503|12501|12492.5|12490.5|12526.5|12524.5|12489.5|12487.5|17518
1639580400000|2021-12-15 15:00:00|12491|12489|12522.4|12520.4|12525.4|12523.4|12483.5|12481.5|8398
1639584000000|2021-12-15 16:00:00|12522.9|12520.9|12544.9|12542.9|12546.4|12544.4|12519.9|12517.9|8295
1639587600000|2021-12-15 17:00:00|12543.9|12541.9|12560.4|12558.4|12565.9|12563.9|12543.4|12541.4|2037
1639591200000|2021-12-15 18:00:00|12559.9|12557.9|12573.9|12571.9|12575.4|12573.4|12554.9|12552.9|213
1639594800000|2021-12-15 19:00:00|12576.4|12574.4|12589.9|12587.9|12622.4|12620.4|12553.4|12551.4|940
1639598400000|2021-12-15 20:00:00|12590.4|12588.4|12631.4|12625.4|12634.4|12632.4|12588.9|12586.9|777
1639602000000|2021-12-15 21:00:00|12630.1|12624.1|12632.8|12626.8|12638.3|12632.3|12624.9|12618.9|1
1639605600000|2021-12-15 22:00:00|12633.2|12627.2|12632.8|12626.8|12633.9|12627.9|12632|12626|0
1639609200000|2021-12-15 23:00:00|12632.9|12626.9|12636.7|12630.7|12643.2|12637.2|12630.7|12624.7|0
1639612800000|2021-12-16 00:00:00|12636.4|12630.4|12633.8|12627.8|12640.4|12634.4|12627.2|12621.2|0
1639616400000|2021-12-16 01:00:00|12634|12628|12609.8|12603.8|12636.6|12630.6|12605.1|12599.1|0
1639620000000|2021-12-16 02:00:00|12610|12604|12630|12624|12631.8|12625.8|12610|12604|0
1639623600000|2021-12-16 03:00:00|12629.9|12623.9|12639.1|12633.1|12641.3|12635.3|12628.2|12622.2|0
1639627200000|2021-12-16 04:00:00|12639.2|12633.2|12648.1|12642.1|12648.1|12642.1|12636.3|12630.3|0
1639630800000|2021-12-16 05:00:00|12648.3|12642.3|12659.4|12653.4|12660.2|12654.2|12642.1|12636.1|0
1639634400000|2021-12-16 06:00:00|12659|12653|12682.3|12676.3|12698.7|12692.7|12655.2|12649.2|0
1639638000000|2021-12-16 07:00:00|12672.9|12670.9|12703.9|12701.9|12703.9|12701.9|12650.4|12648.4|813
1639641600000|2021-12-16 08:00:00|12702.9|12700.9|12722.5|12720.5|12747.9|12745.9|12693.4|12691.4|6266
1639645200000|2021-12-16 09:00:00|12722|12720|12733.5|12731.5|12740|12738|12709.5|12707.5|4012
1639648800000|2021-12-16 10:00:00|12734|12732|12780.5|12778.5|12784|12782|12731.5|12729.5|8538
1639652400000|2021-12-16 11:00:00|12781|12779|12789|12787|12799|12797|12778|12776|5018
1639656000000|2021-12-16 12:00:00|12788.5|12786.5|12773.7|12771.7|12788.5|12786.5|12763.2|12761.2|1558
1639659600000|2021-12-16 13:00:00|12774.7|12772.7|12761.7|12759.7|12776.2|12774.2|12754.2|12752.2|1987
1639663200000|2021-12-16 14:00:00|12753.2|12751.2|12769.2|12767.2|12784.2|12782.2|12751.2|12749.2|3320
1639666800000|2021-12-16 15:00:00|12772.7|12770.7|12813.6|12811.6|12824.6|12822.6|12762.7|12760.7|4680
1639670400000|2021-12-16 16:00:00|12814.1|12812.1|12764.1|12762.1|12816.1|12814.1|12762.6|12760.6|8533
1639674000000|2021-12-16 17:00:00|12764.6|12762.6|12753.6|12751.6|12770.6|12768.6|12752.1|12750.1|883
1639677600000|2021-12-16 18:00:00|12754.1|12752.1|12759.6|12757.6|12770.6|12768.6|12753.1|12751.1|182
1639681200000|2021-12-16 19:00:00|12760.1|12758.1|12735.1|12733.1|12762.6|12760.6|12722.6|12720.6|517
1639684800000|2021-12-16 20:00:00|12734.1|12732.1|12758.4|12752.4|12768.1|12766.1|12726.6|12724.6|373
1639688400000|2021-12-16 21:00:00|12758.8|12752.8|12770.1|12764.1|12774.1|12768.1|12754.5|12748.5|0
1639692000000|2021-12-16 22:00:00|12770.2|12764.2|12767.7|12761.7|12770.2|12764.2|12766.2|12760.2|0
1639695600000|2021-12-16 23:00:00|12767.4|12761.4|12758.7|12752.7|12769.7|12763.7|12749.9|12743.9|0
1639699200000|2021-12-17 00:00:00|12758.8|12752.8|12764.7|12758.7|12774.3|12768.3|12755.9|12749.9|0
1639702800000|2021-12-17 01:00:00|12764.6|12758.6|12767.4|12761.4|12774.1|12768.1|12762.9|12756.9|0
1639706400000|2021-12-17 02:00:00|12767.6|12761.6|12769.3|12763.3|12773.7|12767.7|12765.5|12759.5|0
1639710000000|2021-12-17 03:00:00|12768.8|12762.8|12728.5|12722.5|12769.3|12763.3|12726.5|12720.5|0
1639713600000|2021-12-17 04:00:00|12728.7|12722.7|12743.1|12737.1|12745|12739|12725.6|12719.6|0
1639717200000|2021-12-17 05:00:00|12743.2|12737.2|12730.9|12724.9|12746.4|12740.4|12726.2|12720.2|0
1639720800000|2021-12-17 06:00:00|12731|12725|12739.3|12733.3|12748.5|12742.5|12731|12725|0
1639724400000|2021-12-17 07:00:00|12752.1|12750.1|12790.6|12788.6|12808.6|12806.6|12752.1|12750.1|2628
1639728000000|2021-12-17 08:00:00|12788.1|12786.1|12761.3|12759.3|12799.1|12797.1|12728.6|12726.6|5879
1639731600000|2021-12-17 09:00:00|12760.8|12758.8|12717.8|12715.8|12760.8|12758.8|12690.3|12688.3|2719
1639735200000|2021-12-17 10:00:00|12717.3|12715.3|12724.3|12722.3|12729.3|12727.3|12689.8|12687.8|2334
1639738800000|2021-12-17 11:00:00|12723.3|12721.3|12704.8|12702.8|12725.3|12723.3|12684.3|12682.3|1482
1639742400000|2021-12-17 12:00:00|12705.3|12703.3|12676.4|12674.4|12708.3|12706.3|12675.4|12673.4|1469
1639746000000|2021-12-17 13:00:00|12676.9|12674.9|12705.9|12703.9|12711.4|12709.4|12670.4|12668.4|1514
1639749600000|2021-12-17 14:00:00|12706.4|12704.4|12678.4|12676.4|12708.9|12706.9|12667.4|12665.4|3045
1639753200000|2021-12-17 15:00:00|12677.9|12675.9|12715.5|12713.5|12722.5|12720.5|12651.5|12649.5|4348
1639756800000|2021-12-17 16:00:00|12716|12714|12685|12683|12729.5|12727.5|12668|12666|9211
1639760400000|2021-12-17 17:00:00|12684|12682|12688|12686|12694.5|12692.5|12663|12661|636
1639764000000|2021-12-17 18:00:00|12687.5|12685.5|12716|12714|12719.5|12717.5|12678.5|12676.5|267
1639767600000|2021-12-17 19:00:00|12719|12717|12711|12709|12722|12720|12704|12702|367
1639771200000|2021-12-17 20:00:00|12710.5|12708.5|12685.1|12679.1|12723|12721|12678|12676|507
1639774800000|2021-12-17 21:00:00|12680.8|12674.8|12700.3|12694.3|12701.9|12695.9|12678.8|12672.8|0
1639954800000|2021-12-19 23:00:00|12699.5|12693.5|12642.7|12636.7|12702.9|12696.9|12640.4|12634.4|0
1639958400000|2021-12-20 00:00:00|12642.8|12636.8|12651|12645|12653.2|12647.2|12614.8|12608.8|0
1639962000000|2021-12-20 01:00:00|12651.2|12645.2|12622.9|12616.9|12655.1|12649.1|12618.6|12612.6|0
1639965600000|2021-12-20 02:00:00|12622.8|12616.8|12598.4|12592.4|12627.6|12621.6|12593.5|12587.5|0
1639969200000|2021-12-20 03:00:00|12598.1|12592.1|12589.4|12583.4|12609.2|12603.2|12588.9|12582.9|0
1639972800000|2021-12-20 04:00:00|12589.6|12583.6|12598.7|12592.7|12613.8|12607.8|12589.1|12583.1|0
1639976400000|2021-12-20 05:00:00|12598.8|12592.8|12573.3|12567.3|12602.7|12596.7|12569.6|12563.6|0
1639980000000|2021-12-20 06:00:00|12573.5|12567.5|12571.1|12565.1|12584.5|12578.5|12553.3|12547.3|0
1639983600000|2021-12-20 07:00:00|12575|12573|12554|12552|12578.5|12576.5|12497.5|12495.5|1139
1639987200000|2021-12-20 08:00:00|12553.5|12551.5|12516.3|12514.3|12561.5|12559.5|12495.5|12493.5|6803
1639990800000|2021-12-20 09:00:00|12515.8|12513.8|12551.3|12549.3|12551.3|12549.3|12466.3|12464.3|3309
1639994400000|2021-12-20 10:00:00|12550.8|12548.8|12604.8|12602.8|12605.8|12603.8|12550.3|12548.3|3084
1639998000000|2021-12-20 11:00:00|12603.8|12601.8|12610.8|12608.8|12610.8|12608.8|12584.3|12582.3|1379
1640001600000|2021-12-20 12:00:00|12610.3|12608.3|12602.8|12600.8|12617.8|12615.8|12586.3|12584.3|1696
1640005200000|2021-12-20 13:00:00|12603.3|12601.3|12601.3|12599.3|12613.3|12611.3|12586.3|12584.3|1822
1640008800000|2021-12-20 14:00:00|12601.8|12599.8|12614.3|12612.3|12622.3|12620.3|12587.3|12585.3|3499
1640012400000|2021-12-20 15:00:00|12613.8|12611.8|12578.8|12576.8|12619.8|12617.8|12571.8|12569.8|3294
1640016000000|2021-12-20 16:00:00|12578.3|12576.3|12587.8|12585.8|12598.3|12596.3|12562.3|12560.3|6831
1640019600000|2021-12-20 17:00:00|12587.3|12585.3|12585.8|12583.8|12598.8|12596.8|12581.8|12579.8|303
1640023200000|2021-12-20 18:00:00|12586.3|12584.3|12616.8|12614.8|12621.3|12619.3|12586.3|12584.3|341
1640026800000|2021-12-20 19:00:00|12616.3|12614.3|12620.8|12618.8|12629.3|12627.3|12612.8|12610.8|147
1640030400000|2021-12-20 20:00:00|12621.8|12619.8|12624.4|12618.4|12629.3|12627.3|12607.3|12605.3|334
1640034000000|2021-12-20 21:00:00|12624|12618|12646.9|12640.9|12652|12646|12622.1|12616.1|0
1640037600000|2021-12-20 22:00:00|12647.4|12641.4|12647.7|12641.7|12647.8|12641.8|12646.6|12640.6|0
1640041200000|2021-12-20 23:00:00|12647.6|12641.6|12659.1|12653.1|12662.8|12656.8|12645.4|12639.4|0
1640044800000|2021-12-21 00:00:00|12659.2|12653.2|12640.1|12634.1|12660.4|12654.4|12618.8|12612.8|0
1640048400000|2021-12-21 01:00:00|12640.3|12634.3|12656.3|12650.3|12659.6|12653.6|12626.3|12620.3|0
1640052000000|2021-12-21 02:00:00|12656.5|12650.5|12636.3|12630.3|12657.1|12651.1|12631.6|12625.6|0
1640055600000|2021-12-21 03:00:00|12636.5|12630.5|12653.5|12647.5|12659|12653|12636.3|12630.3|0
1640059200000|2021-12-21 04:00:00|12653.7|12647.7|12649.5|12643.5|12654|12648|12640.3|12634.3|0
1640062800000|2021-12-21 05:00:00|12649.6|12643.6|12665.5|12659.5|12666.4|12660.4|12649.6|12643.6|0
1640066400000|2021-12-21 06:00:00|12665.4|12659.4|12686.6|12680.6|12700.1|12694.1|12664.6|12658.6|0
1640070000000|2021-12-21 07:00:00|12717.3|12715.3|12667.3|12665.3|12718.3|12716.3|12660.8|12658.8|733
1640073600000|2021-12-21 08:00:00|12670.3|12668.3|12672.1|12670.1|12708.3|12706.3|12634.8|12632.8|4512
1640077200000|2021-12-21 09:00:00|12671.6|12669.6|12639.1|12637.1|12686.1|12684.1|12636.1|12634.1|2561
1640080800000|2021-12-21 10:00:00|12639.6|12637.6|12638.1|12636.1|12660.1|12658.1|12629.1|12627.1|1892
1640084400000|2021-12-21 11:00:00|12639.1|12637.1|12645.6|12643.6|12656.1|12654.1|12627.1|12625.1|2240
1640088000000|2021-12-21 12:00:00|12645.1|12643.1|12655.3|12653.3|12668.1|12666.1|12644.1|12642.1|935
1640091600000|2021-12-21 13:00:00|12654.3|12652.3|12655.3|12653.3|12658.3|12656.3|12641.3|12639.3|1218
1640095200000|2021-12-21 14:00:00|12654.8|12652.8|12659.3|12657.3|12679.3|12677.3|12645.3|12643.3|1925
1640098800000|2021-12-21 15:00:00|12660.3|12658.3|12666.9|12664.9|12673.4|12671.4|12644.9|12642.9|2358
1640102400000|2021-12-21 16:00:00|12666.4|12664.4|12705.4|12703.4|12709.4|12707.4|12664.9|12662.9|4861
1640106000000|2021-12-21 17:00:00|12705.9|12703.9|12736.9|12734.9|12738.4|12736.4|12703.9|12701.9|554
1640109600000|2021-12-21 18:00:00|12735.9|12733.9|12734.9|12732.9|12742.9|12740.9|12725.9|12723.9|271
1640113200000|2021-12-21 19:00:00|12733.9|12731.9|12734.9|12732.9|12739.9|12737.9|12725.4|12723.4|205
1640116800000|2021-12-21 20:00:00|12733.9|12731.9|12742.4|12736.4|12745.9|12741.4|12718.4|12716.4|326
1640120400000|2021-12-21 21:00:00|12740.7|12734.7|12744.6|12738.6|12745.6|12739.6|12733.4|12727.4|11
1640124000000|2021-12-21 22:00:00|12745|12739|12743.1|12737.1|12745.6|12739.6|12742.3|12736.3|0
1640127600000|2021-12-21 23:00:00|12742.9|12736.9|12737.1|12731.1|12744.9|12738.9|12734.7|12728.7|0
1640131200000|2021-12-22 00:00:00|12737.2|12731.2|12725.4|12719.4|12741.3|12735.3|12721.9|12715.9|0
1640134800000|2021-12-22 01:00:00|12725.2|12719.2|12729.1|12723.1|12742.9|12736.9|12724.9|12718.9|0
1640138400000|2021-12-22 02:00:00|12729.3|12723.3|12726.7|12720.7|12736.3|12730.3|12722.9|12716.9|0
1640142000000|2021-12-22 03:00:00|12726.3|12720.3|12732.3|12726.3|12735.1|12729.1|12723.5|12717.5|0
1640145600000|2021-12-22 04:00:00|12732.4|12726.4|12731.9|12725.9|12735.9|12729.9|12730.1|12724.1|0
1640149200000|2021-12-22 05:00:00|12732|12726|12734.3|12728.3|12736.9|12730.9|12726.2|12720.2|0
1640152800000|2021-12-22 06:00:00|12734.7|12728.7|12735.1|12729.1|12744.3|12738.3|12731.6|12725.6|0
1640156400000|2021-12-22 07:00:00|12743.4|12741.4|12706.9|12704.9|12744.4|12742.4|12706.9|12704.9|453
1640160000000|2021-12-22 08:00:00|12707.4|12705.4|12656|12654|12712.9|12710.9|12651|12649|4192
1640163600000|2021-12-22 09:00:00|12657|12655|12634|12632|12658.5|12656.5|12628|12626|2309
1640167200000|2021-12-22 10:00:00|12634.5|12632.5|12632.5|12630.5|12642|12640|12625|12623|1347
1640170800000|2021-12-22 11:00:00|12633|12631|12631|12629|12634|12632|12610|12608|1079
1640174400000|2021-12-22 12:00:00|12630.5|12628.5|12614.6|12612.6|12630.5|12628.5|12608.6|12606.6|1341
1640178000000|2021-12-22 13:00:00|12615.1|12613.1|12612.1|12610.1|12619.6|12617.6|12602.1|12600.1|1458
1640181600000|2021-12-22 14:00:00|12612.6|12610.6|12629.1|12627.1|12647.1|12645.1|12603.1|12601.1|2386
1640185200000|2021-12-22 15:00:00|12630.6|12628.6|12681.5|12679.5|12682|12680|12627.1|12625.1|2477
1640188800000|2021-12-22 16:00:00|12682.5|12680.5|12729.5|12727.5|12730|12728|12677.5|12675.5|5879
1640192400000|2021-12-22 17:00:00|12730|12728|12736.5|12734.5|12738.5|12736.5|12725.5|12723.5|420
1640196000000|2021-12-22 18:00:00|12736|12734|12727.5|12725.5|12737.5|12735.5|12726.5|12724.5|213
1640199600000|2021-12-22 19:00:00|12728|12726|12732|12730|12734|12732|12722|12720|139
1640203200000|2021-12-22 20:00:00|12732.5|12730.5|12749.3|12743.3|12752|12750|12729|12727|293
1640206800000|2021-12-22 21:00:00|12750.9|12744.9|12756.6|12750.6|12758.3|12752.3|12749.6|12743.6|3
1640210400000|2021-12-22 22:00:00|12756.8|12750.8|12755.7|12749.7|12757|12751|12755.7|12749.7|0
1640214000000|2021-12-22 23:00:00|12755.9|12749.9|12759.2|12753.2|12762.5|12756.5|12755.9|12749.9|0
1640217600000|2021-12-23 00:00:00|12759.1|12753.1|12747.7|12741.7|12759.7|12753.7|12743.6|12737.6|0
1640221200000|2021-12-23 01:00:00|12747.9|12741.9|12746.7|12740.7|12748.9|12742.9|12742.6|12736.6|0
1640224800000|2021-12-23 02:00:00|12746.9|12740.9|12753|12747|12755.5|12749.5|12746.7|12740.7|0
1640228400000|2021-12-23 03:00:00|12752.6|12746.6|12749.5|12743.5|12754.6|12748.6|12744.8|12738.8|0
1640232000000|2021-12-23 04:00:00|12749.3|12743.3|12749.4|12743.4|12750.4|12744.4|12747.7|12741.7|0
1640235600000|2021-12-23 05:00:00|12749.5|12743.5|12759.7|12753.7|12760.7|12754.7|12749.5|12743.5|0
1640239200000|2021-12-23 06:00:00|12760.5|12754.5|12755.9|12749.9|12766.5|12760.5|12753.8|12747.8|0
1640242800000|2021-12-23 07:00:00|12759.3|12753.3|12759|12757|12761.5|12759.5|12739|12737|570
1640246400000|2021-12-23 08:00:00|12758|12756|12722.2|12720.2|12758|12756|12697|12695|3707
1640250000000|2021-12-23 09:00:00|12720.2|12718.2|12730.7|12728.7|12742.2|12740.2|12715.7|12713.7|1263
1640253600000|2021-12-23 10:00:00|12731.2|12729.2|12755.7|12753.7|12757.7|12755.7|12719.2|12717.2|1365
1640257200000|2021-12-23 11:00:00|12756.2|12754.2|12752.2|12750.2|12759.2|12757.2|12747.2|12745.2|848
1640260800000|2021-12-23 12:00:00|12751.7|12749.7|12734.1|12732.1|12754.2|12752.2|12733.6|12731.6|604
1640264400000|2021-12-23 13:00:00|12734.6|12732.6|12737.6|12735.6|12739.1|12737.1|12716.1|12714.1|789
1640268000000|2021-12-23 14:00:00|12737.1|12735.1|12772.6|12770.6|12776.1|12774.1|12737.1|12735.1|1992
1640271600000|2021-12-23 15:00:00|12773.6|12771.6|12779.3|12777.3|12782.8|12780.8|12748.8|12746.8|2198
1640275200000|2021-12-23 16:00:00|12778.8|12776.8|12780.8|12778.8|12791.8|12789.8|12776.3|12774.3|4136
1640278800000|2021-12-23 17:00:00|12779.8|12777.8|12756.3|12754.3|12780.3|12778.3|12756.3|12754.3|331
1640282400000|2021-12-23 18:00:00|12756.8|12754.8|12772.8|12770.8|12774.8|12772.8|12754.3|12752.3|205
1640286000000|2021-12-23 19:00:00|12772.3|12770.3|12783.3|12781.3|12784.3|12782.3|12770.8|12768.8|63
1640289600000|2021-12-23 20:00:00|12783.8|12781.8|12773.7|12767.7|12797.3|12795.3|12767.8|12764.2|214
1640293200000|2021-12-23 21:00:00|12773.5|12767.5|12775.5|12769.5|12778.5|12772.5|12771.4|12765.4|0
1640559600000|2021-12-26 23:00:00|12773.7|12767.7|12778.6|12772.6|12782.3|12776.3|12770.9|12764.9|0
1640563200000|2021-12-27 00:00:00|12778.9|12772.9|12768.2|12762.2|12784.7|12778.7|12766.4|12760.4|0
1640566800000|2021-12-27 01:00:00|12768.6|12762.6|12765|12759|12771|12765|12760.3|12754.3|0
1640570400000|2021-12-27 02:00:00|12764.9|12758.9|12766.1|12760.1|12769.5|12763.5|12764.1|12758.1|0
1640574000000|2021-12-27 03:00:00|12766|12760|12766.1|12760.1|12767.1|12761.1|12763.4|12757.4|0
1640577600000|2021-12-27 04:00:00|12765.9|12759.9|12762.6|12756.6|12767.7|12761.7|12761.7|12755.7|0
1640581200000|2021-12-27 05:00:00|12762.5|12756.5|12759.2|12753.2|12762.7|12756.7|12757.4|12751.4|0
1640584800000|2021-12-27 06:00:00|12759.1|12753.1|12758.1|12752.1|12759.8|12753.8|12753.8|12747.8|0
1640588400000|2021-12-27 07:00:00|12768.8|12766.8|12765.8|12763.8|12797.8|12795.8|12759.8|12757.8|322
1640592000000|2021-12-27 08:00:00|12766.3|12764.3|12846.2|12844.2|12856.3|12854.3|12741.3|12739.3|3448
1640595600000|2021-12-27 09:00:00|12846.7|12844.7|12856.7|12854.7|12867.2|12865.2|12834.7|12832.7|1331
1640599200000|2021-12-27 10:00:00|12857.2|12855.2|12864.2|12862.2|12872.7|12870.7|12853.2|12851.2|1117
1640602800000|2021-12-27 11:00:00|12863.7|12861.7|12864.2|12862.2|12873.2|12871.2|12855.2|12853.2|643
1640606400000|2021-12-27 12:00:00|12864.7|12862.7|12875.1|12873.1|12884.2|12882.2|12864.7|12862.7|569
1640610000000|2021-12-27 13:00:00|12875.6|12873.6|12879.6|12877.6|12887.6|12885.6|12873.6|12871.6|1050
1640613600000|2021-12-27 14:00:00|12879.1|12877.1|12868.6|12866.6|12884.6|12882.6|12853.6|12851.6|1375
1640617200000|2021-12-27 15:00:00|12869.1|12867.1|12888.2|12886.2|12888.2|12886.2|12866.6|12864.6|1565
1640620800000|2021-12-27 16:00:00|12888.7|12886.7|12871.7|12869.7|12896.2|12894.2|12865.7|12863.7|3928
1640624400000|2021-12-27 17:00:00|12872.2|12870.2|12883.2|12881.2|12884.7|12882.7|12871.7|12869.7|144
1640628000000|2021-12-27 18:00:00|12881.7|12879.7|12899.7|12897.7|12900.2|12898.2|12881.7|12879.7|80
1640631600000|2021-12-27 19:00:00|12899.2|12897.2|12896.7|12894.7|12905.2|12903.2|12893.2|12891.2|159
1640635200000|2021-12-27 20:00:00|12896.2|12894.2|12908.3|12902.3|12908.5|12905.7|12890.7|12888.7|233
1640638800000|2021-12-27 21:00:00|12908.5|12902.5|12906.8|12900.8|12910|12904|12905.1|12899.1|0
1640642400000|2021-12-27 22:00:00|12906.9|12900.9|12904.9|12898.9|12906.9|12900.9|12904.9|12898.9|0
1640646000000|2021-12-27 23:00:00|12904.5|12898.5|12899.8|12893.8|12906.7|12900.7|12899.4|12893.4|0
1640649600000|2021-12-28 00:00:00|12900.2|12894.2|12908|12902|12910.2|12904.2|12893|12887|0
1640653200000|2021-12-28 01:00:00|12908.5|12902.5|12895.2|12889.2|12908.9|12902.9|12889.2|12883.2|0
1640656800000|2021-12-28 02:00:00|12894.8|12888.8|12888.9|12882.9|12896.5|12890.5|12887.8|12881.8|0
1640660400000|2021-12-28 03:00:00|12889.7|12883.7|12892.3|12886.3|12893.2|12887.2|12887.1|12881.1|0
1640664000000|2021-12-28 04:00:00|12892.2|12886.2|12890.8|12884.8|12895.1|12889.1|12890|12884|0
1640667600000|2021-12-28 05:00:00|12890.7|12884.7|12901.4|12895.4|12901.4|12895.4|12889.8|12883.8|0
1640671200000|2021-12-28 06:00:00|12901.5|12895.5|12891.9|12885.9|12901.5|12895.5|12889.2|12883.2|0
1640674800000|2021-12-28 07:00:00|12900.2|12898.2|12878.7|12876.7|12901.2|12899.2|12878.2|12876.2|283
1640678400000|2021-12-28 08:00:00|12883.7|12881.7|12943.2|12941.2|12944.2|12942.2|12879.7|12877.7|2111
1640682000000|2021-12-28 09:00:00|12942.7|12940.7|12951.7|12949.7|12954.2|12952.2|12938.2|12936.2|1124
1640685600000|2021-12-28 10:00:00|12953.2|12951.2|12951.7|12949.7|12960.2|12958.2|12940.7|12938.7|691
1640689200000|2021-12-28 11:00:00|12951.2|12949.2|12952.2|12950.2|12955.2|12953.2|12943.2|12941.2|593
1640692800000|2021-12-28 12:00:00|12951.7|12949.7|12970.2|12968.2|12973.7|12971.7|12949.7|12947.7|901
1640696400000|2021-12-28 13:00:00|12970.7|12968.7|12967.7|12965.7|12979.2|12977.2|12964.2|12962.2|1075
1640700000000|2021-12-28 14:00:00|12967.2|12965.2|12964.7|12962.7|12970.7|12968.7|12952.7|12950.7|1359
1640703600000|2021-12-28 15:00:00|12965.2|12963.2|12970.8|12968.8|12976.3|12974.3|12953.8|12951.8|1386
1640707200000|2021-12-28 16:00:00|12970.3|12968.3|12989.3|12987.3|12991.8|12989.8|12964.8|12962.8|3162
1640710800000|2021-12-28 17:00:00|12988.8|12986.8|12981.8|12979.8|12994.8|12992.8|12973.3|12971.3|626
1640714400000|2021-12-28 18:00:00|12981.3|12979.3|12996.3|12994.3|12998.8|12996.8|12977.8|12975.8|158
1640718000000|2021-12-28 19:00:00|12994.8|12992.8|12997.3|12995.3|12999.8|12997.8|12989.8|12987.8|221
1640721600000|2021-12-28 20:00:00|12996.8|12994.8|12988.3|12982.3|13005.3|13003.3|12982.3|12980.2|396
1640725200000|2021-12-28 21:00:00|12988|12982|12990.2|12984.2|12996.8|12990.8|12987.8|12981.8|3
1640728800000|2021-12-28 22:00:00|12991|12985|12989.8|12983.8|12991|12985|12988.6|12982.6|0
1640732400000|2021-12-28 23:00:00|12990|12984|12998.8|12992.8|13000.8|12994.8|12990|12984|0
1640736000000|2021-12-29 00:00:00|12998.4|12992.4|12999.2|12993.2|13002.9|12996.9|12988.1|12982.1|0
1640739600000|2021-12-29 01:00:00|12998.8|12992.8|12981.9|12975.9|13006.8|13000.8|12980.4|12974.4|0
1640743200000|2021-12-29 02:00:00|12982.1|12976.1|12988.2|12982.2|12988.2|12982.2|12974.7|12968.7|0
1640746800000|2021-12-29 03:00:00|12988.4|12982.4|12991.3|12985.3|12993.9|12987.9|12982.1|12976.1|0
1640750400000|2021-12-29 04:00:00|12990.9|12984.9|12988.8|12982.8|12991.3|12985.3|12986.9|12980.9|0
1640754000000|2021-12-29 05:00:00|12989|12983|12996.6|12990.6|12998.5|12992.5|12985.4|12979.4|0
1640757600000|2021-12-29 06:00:00|12997|12991|12988.3|12982.3|12998.4|12992.4|12985.5|12979.5|0
1640761200000|2021-12-29 07:00:00|12988.8|12986.3|12974.8|12972.8|12996.8|12994.8|12968.3|12966.3|443
1640764800000|2021-12-29 08:00:00|12975.8|12973.8|12952.3|12950.3|12979.8|12977.8|12923.3|12921.3|3092
1640768400000|2021-12-29 09:00:00|12951.3|12949.3|12950.3|12948.3|12966.3|12964.3|12947.8|12945.8|867
1640772000000|2021-12-29 10:00:00|12949.8|12947.8|12961.3|12959.3|12965.8|12963.8|12944.8|12942.8|1074
1640775600000|2021-12-29 11:00:00|12960.8|12958.8|12953.3|12951.3|12966.8|12964.8|12945.8|12943.8|717
1640779200000|2021-12-29 12:00:00|12952.8|12950.8|12943.7|12941.7|12956.7|12954.7|12941.7|12939.7|1672
1640782800000|2021-12-29 13:00:00|12943.2|12941.2|12927.7|12925.7|12945.7|12943.7|12915.7|12913.7|1154
1640786400000|2021-12-29 14:00:00|12928.2|12926.2|12896.2|12894.2|12931.7|12929.7|12890.7|12888.7|1826
1640790000000|2021-12-29 15:00:00|12895.7|12893.7|12913.2|12911.2|12917.7|12915.7|12874.2|12872.2|2489
1640793600000|2021-12-29 16:00:00|12912.7|12910.7|12926.7|12924.7|12932.2|12930.2|12911.7|12909.7|4766
1640797200000|2021-12-29 17:00:00|12927.2|12925.2|12927.7|12925.7|12927.7|12925.7|12912.2|12910.2|224
1640800800000|2021-12-29 18:00:00|12927.2|12925.2|12933.2|12931.2|12935.2|12933.2|12924.2|12922.2|95
1640804400000|2021-12-29 19:00:00|12932.7|12930.7|12941.7|12939.7|12945.7|12943.7|12932.2|12930.2|157
1640808000000|2021-12-29 20:00:00|12942.2|12940.2|12947.3|12941.3|12959.2|12957.2|12938.2|12936.2|241
1640811600000|2021-12-29 21:00:00|12949|12943|12946.7|12940.7|12953|12947|12945.3|12939.3|0
1640815200000|2021-12-29 22:00:00|12947.1|12941.1|12947.2|12941.2|12948|12942|12946.9|12940.9|0
1640818800000|2021-12-29 23:00:00|12947.4|12941.4|12941.2|12935.2|12951|12945|12938.3|12932.3|0
1640822400000|2021-12-30 00:00:00|12941.1|12935.1|12942.1|12936.1|12945.3|12939.3|12926.6|12920.6|0
1640826000000|2021-12-30 01:00:00|12942.8|12936.8|12955.1|12949.1|12957.6|12951.6|12941|12935|0
1640829600000|2021-12-30 02:00:00|12955.3|12949.3|12946.2|12940.2|12959.9|12953.9|12944.9|12938.9|0
1640833200000|2021-12-30 03:00:00|12946.1|12940.1|12942.7|12936.7|12950.1|12944.1|12941.5|12935.5|0
1640836800000|2021-12-30 04:00:00|12942.5|12936.5|12948.2|12942.2|12950.8|12944.8|12942.2|12936.2|0
1640840400000|2021-12-30 05:00:00|12948|12942|12940.7|12934.7|12951.9|12945.9|12940.7|12934.7|0
1640844000000|2021-12-30 06:00:00|12940.6|12934.6|12948.6|12942.6|12953.2|12947.2|12939.8|12933.8|0
1640847600000|2021-12-30 07:00:00|12947.2|12945.2|12925.2|12923.2|12953.2|12951.2|12924.2|12922.2|489
1640851200000|2021-12-30 08:00:00|12925.7|12923.7|12956.9|12954.9|12958.9|12956.9|12913.2|12911.2|2328
1640854800000|2021-12-30 09:00:00|12956.4|12954.4|12968.4|12966.4|12982.4|12980.4|12953.9|12951.9|1925
1640858400000|2021-12-30 10:00:00|12968.9|12966.9|12953.4|12951.4|12969.9|12967.9|12948.9|12946.9|938
1640862000000|2021-12-30 11:00:00|12953.9|12951.9|12951.9|12949.9|12956.9|12954.9|12936.9|12934.9|898
1640865600000|2021-12-30 12:00:00|12952.4|12950.4|12937.4|12935.4|12955.9|12953.9|12935.4|12933.4|884
1640869200000|2021-12-30 13:00:00|12937.9|12935.9|12941.9|12939.9|12944.4|12942.4|12922.4|12920.4|1004
1640872800000|2021-12-30 14:00:00|12941.4|12939.4|12921.9|12919.9|12955.9|12953.9|12921.9|12919.9|1794
1640876400000|2021-12-30 15:00:00|12922.4|12920.4|12912|12910|12928.9|12926.9|12900.5|12898.5|2502
1640880000000|2021-12-30 16:00:00|12911|12909|12908|12906|12918|12916|12877|12875|8961
1640883600000|2021-12-30 17:00:00|12907.5|12905.5|12897.5|12895.5|12915.5|12913.5|12897|12895|555
1640887200000|2021-12-30 18:00:00|12897|12895|12897|12895|12899.5|12897.5|12891|12889|64
1640890800000|2021-12-30 19:00:00|12896.5|12894.5|12898|12896|12902|12900|12891.5|12889.5|80
1640894400000|2021-12-30 20:00:00|12898.5|12896.5|12883.5|12877.5|12898.5|12896.5|12862|12860|309
1640898000000|2021-12-30 21:00:00|12883.7|12877.7|12885.1|12879.1|12889|12883|12880.6|12874.6|13
1640901600000|2021-12-30 22:00:00|12885|12879|12884.6|12878.6|12886.1|12880.1|12884.2|12878.2|0
1640905200000|2021-12-30 23:00:00|12885.1|12879.1|12886.1|12880.1|12890.2|12884.2|12883.2|12877.2|0
1640908800000|2021-12-31 00:00:00|12886.2|12880.2|12856.8|12850.8|12886.9|12880.9|12850|12844|0
1640912400000|2021-12-31 01:00:00|12856.9|12850.9|12879.7|12873.7|12879.7|12873.7|12856.8|12850.8|0
1640916000000|2021-12-31 02:00:00|12879.8|12873.8|12870.1|12864.1|12879.8|12873.8|12866.2|12860.2|0
1640919600000|2021-12-31 03:00:00|12869.7|12863.7|12865.2|12859.2|12870.6|12864.6|12860.8|12854.8|0
1640923200000|2021-12-31 04:00:00|12865.3|12859.3|12870|12864|12870.5|12864.5|12865.3|12859.3|0
1640926800000|2021-12-31 05:00:00|12869.9|12863.9|12875.5|12869.5|12877.1|12871.1|12867.4|12861.4|0
1640930400000|2021-12-31 06:00:00|12875.6|12869.6|12872.9|12866.9|12878|12872|12871.8|12865.8|0
1640934000000|2021-12-31 07:00:00|12873|12867|12876.6|12870.6|12878.2|12872.2|12872.8|12866.8|0
1640937600000|2021-12-31 08:00:00|12876.4|12870.4|12880.3|12874.3|12884.3|12878.3|12876.2|12870.2|0
1640941200000|2021-12-31 09:00:00|12879.9|12873.9|12880|12874|12883.2|12877.2|12874.4|12868.4|0
1640944800000|2021-12-31 10:00:00|12880.4|12874.4|12874|12868|12880.4|12874.4|12872.8|12866.8|0
1640948400000|2021-12-31 11:00:00|12873.6|12867.6|12868.7|12862.7|12875|12869|12867.1|12861.1|0
1640952000000|2021-12-31 12:00:00|12867.1|12861.1|12874.1|12868.1|12876.1|12870.1|12858.8|12852.8|0
1640955600000|2021-12-31 13:00:00|12874.5|12868.5|12873.6|12867.6|12878.1|12872.1|12871.3|12865.3|0
1640959200000|2021-12-31 14:00:00|12874|12868|12874.1|12868.1|12892.4|12886.4|12870.1|12864.1|0
1640962800000|2021-12-31 15:00:00|12874.5|12868.5|12875.2|12869.2|12882.9|12876.9|12860.8|12854.8|0
1640966400000|2021-12-31 16:00:00|12875.4|12869.4|12867.6|12861.6|12878.1|12872.1|12866.8|12860.8|0
1640970000000|2021-12-31 17:00:00|12867.8|12861.8|12880.4|12874.4|12881.2|12875.2|12862.3|12856.3|0
1640973600000|2021-12-31 18:00:00|12880|12874|12884|12878|12886.5|12880.5|12876.8|12870.8|0
1640977200000|2021-12-31 19:00:00|12883.6|12877.6|12877.7|12871.7|12889.4|12883.4|12874.9|12868.9|0
1640980800000|2021-12-31 20:00:00|12877.5|12871.5|12860.4|12854.4|12890.1|12884.1|12858.5|12852.5|0
1640984400000|2021-12-31 21:00:00|12862.1|12856.1|12864.8|12858.8|12872.7|12866.7|12862.1|12856.1|0
1641164400000|2022-01-02 23:00:00|12888.1|12882.1|12886.7|12880.7|12890.8|12884.8|12881.5|12875.5|0
1641168000000|2022-01-03 00:00:00|12886.9|12880.9|12919.7|12913.7|12927.2|12921.2|12886.8|12880.8|0
1641171600000|2022-01-03 01:00:00|12919.9|12913.9|12889|12883|12927.4|12921.4|12887.7|12881.7|0
1641175200000|2022-01-03 02:00:00|12888.4|12882.4|12889.8|12883.8|12892.6|12886.6|12874.3|12868.3|0
1641178800000|2022-01-03 03:00:00|12889.6|12883.6|12886.9|12880.9|12889.6|12883.6|12878.5|12872.5|0
1641182400000|2022-01-03 04:00:00|12886.8|12880.8|12889.7|12883.7|12889.7|12883.7|12884.2|12878.2|0
1641186000000|2022-01-03 05:00:00|12889.5|12883.5|12889.7|12883.7|12891.4|12885.4|12882.7|12876.7|0
1641189600000|2022-01-03 06:00:00|12889.5|12883.5|12900.3|12894.3|12900.8|12894.8|12884.5|12878.5|0
1641193200000|2022-01-03 07:00:00|12919.5|12917.5|12927|12925|12940|12938|12904.5|12902.5|559
1641196800000|2022-01-03 08:00:00|12929.5|12927.5|12945.4|12943.4|12973.4|12971.4|12922|12920|3625
1641200400000|2022-01-03 09:00:00|12944.4|12942.4|12933.9|12931.9|12958.4|12956.4|12924.9|12922.9|1519
1641204000000|2022-01-03 10:00:00|12935.4|12933.4|12940.4|12938.4|12948.4|12946.4|12929.4|12927.4|840
1641207600000|2022-01-03 11:00:00|12939.9|12937.9|12970.4|12968.4|12970.9|12968.9|12939.9|12937.9|1179
1641211200000|2022-01-03 12:00:00|12971.4|12969.4|12989.4|12987.4|12997.9|12995.9|12970.9|12968.9|1741
1641214800000|2022-01-03 13:00:00|12989.9|12987.9|12958.9|12956.9|12991.9|12989.9|12957.9|12955.9|1379
1641218400000|2022-01-03 14:00:00|12957.9|12955.9|12916.9|12914.9|12957.9|12955.9|12909.9|12907.9|3980
1641222000000|2022-01-03 15:00:00|12918.4|12916.4|12919.7|12917.7|12943.7|12941.7|12911.2|12909.2|2830
1641225600000|2022-01-03 16:00:00|12920.2|12918.2|12928.7|12926.7|12940.2|12938.2|12903.7|12901.7|3987
1641229200000|2022-01-03 17:00:00|12928.2|12926.2|12938.2|12936.2|12955.7|12953.7|12921.7|12919.7|305
1641232800000|2022-01-03 18:00:00|12938.7|12936.7|12954.2|12952.2|12956.7|12954.7|12935.2|12933.2|115
1641236400000|2022-01-03 19:00:00|12954.7|12952.7|12966.7|12964.7|12969.7|12967.7|12947.2|12945.2|145
1641240000000|2022-01-03 20:00:00|12966.2|12964.2|12982|12976|12982.7|12978.7|12960.2|12958.2|356
1641243600000|2022-01-03 21:00:00|12982.3|12976.3|12978.6|12972.6|12983.8|12977.8|12978.1|12972.1|0
1641247200000|2022-01-03 22:00:00|12978.8|12972.8|12979.7|12973.7|12979.8|12973.8|12978.8|12972.8|0
1641250800000|2022-01-03 23:00:00|12979.8|12973.8|12976.1|12970.1|12982.6|12976.6|12974.9|12968.9|0
1641254400000|2022-01-04 00:00:00|12976.2|12970.2|12972.8|12966.8|12977.5|12971.5|12958.6|12952.6|0
1641258000000|2022-01-04 01:00:00|12972.6|12966.6|12967.3|12961.3|12978.8|12972.8|12954.6|12948.6|0
1641261600000|2022-01-04 02:00:00|12967.6|12961.6|12984.2|12978.2|12985.1|12979.1|12967.3|12961.3|0
1641265200000|2022-01-04 03:00:00|12984.4|12978.4|12981.3|12975.3|12986.8|12980.8|12979.2|12973.2|0
1641268800000|2022-01-04 04:00:00|12981.5|12975.5|12989.8|12983.8|12990.3|12984.3|12979.3|12973.3|0
1641272400000|2022-01-04 05:00:00|12989.9|12983.9|12991.5|12985.5|12994|12988|12987.8|12981.8|0
1641276000000|2022-01-04 06:00:00|12991.9|12985.9|12993.6|12987.6|12996.6|12990.6|12984.7|12978.7|0
1641279600000|2022-01-04 07:00:00|12993.2|12991.2|12996.7|12994.7|13000.7|12998.7|12982.7|12980.7|390
1641283200000|2022-01-04 08:00:00|12994.2|12992.2|12921.8|12919.8|12999.2|12997.2|12908.3|12906.3|5906
1641286800000|2022-01-04 09:00:00|12921.3|12919.3|12915.8|12913.8|12931.8|12929.8|12892.3|12890.3|1977
1641290400000|2022-01-04 10:00:00|12917.3|12915.3|12955.8|12953.8|12966.8|12964.8|12915.8|12913.8|3454
1641294000000|2022-01-04 11:00:00|12954.8|12952.8|12951.8|12949.8|12978.8|12976.8|12950.8|12948.8|1681
1641297600000|2022-01-04 12:00:00|12951.3|12949.3|12929.7|12927.7|12956.8|12954.8|12922.7|12920.7|1683
1641301200000|2022-01-04 13:00:00|12930.2|12928.2|12920.7|12918.7|12934.2|12932.2|12909.2|12907.2|1991
1641304800000|2022-01-04 14:00:00|12921.2|12919.2|12934.2|12932.2|12943.7|12941.7|12913.2|12911.2|3005
1641308400000|2022-01-04 15:00:00|12934.7|12932.7|12903.9|12901.9|12936.2|12934.2|12883.9|12881.9|4079
1641312000000|2022-01-04 16:00:00|12904.9|12902.9|12902.9|12900.9|12926.9|12924.9|12888.9|12886.9|7661
1641315600000|2022-01-04 17:00:00|12902.4|12900.4|12892.4|12890.4|12908.4|12906.4|12891.4|12889.4|301
1641319200000|2022-01-04 18:00:00|12891.9|12889.9|12877.9|12875.9|12895.4|12893.4|12875.9|12873.9|242
1641322800000|2022-01-04 19:00:00|12877.4|12875.4|12897.9|12895.9|12901.4|12899.4|12874.9|12872.9|168
1641326400000|2022-01-04 20:00:00|12898.4|12896.4|12902.7|12896.7|12912.9|12910.9|12897.4|12895|308
1641330000000|2022-01-04 21:00:00|12902.6|12896.6|12904|12898|12905.3|12899.3|12898.8|12892.8|0
1641333600000|2022-01-04 22:00:00|12903.9|12897.9|12902.9|12896.9|12903.9|12897.9|12902.6|12896.6|0
1641337200000|2022-01-04 23:00:00|12902.8|12896.8|12894|12888|12904.1|12898.1|12892.1|12886.1|0
1641340800000|2022-01-05 00:00:00|12893.9|12887.9|12896.6|12890.6|12897.5|12891.5|12883.8|12877.8|0
1641344400000|2022-01-05 01:00:00|12896.7|12890.7|12879|12873|12902.5|12896.5|12874.6|12868.6|0
1641348000000|2022-01-05 02:00:00|12879.4|12873.4|12886.5|12880.5|12887.8|12881.8|12877.3|12871.3|0
1641351600000|2022-01-05 03:00:00|12886.6|12880.6|12885.2|12879.2|12889|12883|12878.1|12872.1|0
1641355200000|2022-01-05 04:00:00|12885.3|12879.3|12885.5|12879.5|12886.6|12880.6|12880.5|12874.5|0
1641358800000|2022-01-05 05:00:00|12885.3|12879.3|12878.8|12872.8|12886.4|12880.4|12875|12869|0
1641362400000|2022-01-05 06:00:00|12878.9|12872.9|12883.8|12877.8|12888.7|12882.7|12871.4|12865.4|0
1641366000000|2022-01-05 07:00:00|12900.9|12898.9|12859.4|12857.4|12902.4|12900.4|12835.4|12833.4|956
1641369600000|2022-01-05 08:00:00|12860.4|12858.4|12854.3|12852.3|12871.4|12869.4|12826.9|12824.9|4819
1641373200000|2022-01-05 09:00:00|12854.8|12852.8|12895.8|12893.8|12899.8|12897.8|12851.3|12849.3|2318
1641376800000|2022-01-05 10:00:00|12896.3|12894.3|12884.3|12882.3|12901.8|12899.8|12874.8|12872.8|1931
1641380400000|2022-01-05 11:00:00|12883.8|12881.8|12882.3|12880.3|12900.8|12898.8|12870.8|12868.8|1360
1641384000000|2022-01-05 12:00:00|12883.3|12881.3|12886.6|12884.6|12895.8|12893.8|12878.3|12876.3|1164
1641387600000|2022-01-05 13:00:00|12886.1|12884.1|12884.1|12882.1|12892.1|12890.1|12880.1|12878.1|853
1641391200000|2022-01-05 14:00:00|12883.6|12881.6|12887.6|12885.6|12893.1|12891.1|12869.1|12867.1|1793
1641394800000|2022-01-05 15:00:00|12886.1|12884.1|12893.3|12891.3|12898.3|12896.3|12878.8|12876.8|1640
1641398400000|2022-01-05 16:00:00|12893.8|12891.8|12886.8|12884.8|12911.3|12909.3|12886.8|12884.8|4388
1641402000000|2022-01-05 17:00:00|12886.3|12884.3|12887.3|12885.3|12897.8|12895.8|12883.3|12881.3|793
1641405600000|2022-01-05 18:00:00|12887.8|12885.8|12890.8|12888.8|12893.3|12891.3|12884.8|12882.8|191
1641409200000|2022-01-05 19:00:00|12891.3|12889.3|12844.8|12842.8|12902.3|12900.3|12834.3|12832.3|431
1641412800000|2022-01-05 20:00:00|12845.3|12843.3|12803.8|12797.8|12845.3|12843.3|12799.8|12797|560
1641416400000|2022-01-05 21:00:00|12804.1|12798.1|12810.6|12804.6|12819.4|12813.4|12800.4|12794.4|0
1641420000000|2022-01-05 22:00:00|12810.5|12804.5|12805.2|12799.2|12810.9|12804.9|12804.5|12798.5|0
1641423600000|2022-01-05 23:00:00|12805.3|12799.3|12813.2|12807.2|12814.4|12808.4|12789.1|12783.1|0
1641427200000|2022-01-06 00:00:00|12813.6|12807.6|12802.4|12796.4|12819.4|12813.4|12790.5|12784.5|0
1641430800000|2022-01-06 01:00:00|12802.5|12796.5|12799.3|12793.3|12811.2|12805.2|12780.1|12774.1|0
1641434400000|2022-01-06 02:00:00|12799.4|12793.4|12779.8|12773.8|12800.1|12794.1|12769.7|12763.7|0
1641438000000|2022-01-06 03:00:00|12780|12774|12749.2|12743.2|12781.3|12775.3|12747.5|12741.5|0
1641441600000|2022-01-06 04:00:00|12749.3|12743.3|12740.9|12734.9|12752|12746|12736.3|12730.3|0
1641445200000|2022-01-06 05:00:00|12740.8|12734.8|12749.2|12743.2|12753.8|12747.8|12738.3|12732.3|0
1641448800000|2022-01-06 06:00:00|12749.3|12743.3|12763.2|12757.2|12767.7|12761.7|12740.5|12734.5|0
1641452400000|2022-01-06 07:00:00|12760.3|12758.3|12760.8|12758.8|12795.3|12793.3|12758.3|12756.3|1201
1641456000000|2022-01-06 08:00:00|12761.8|12759.8|12798.5|12796.5|12804|12802|12728.3|12726.3|5786
1641459600000|2022-01-06 09:00:00|12799|12797|12796.5|12794.5|12811|12809|12778.5|12776.5|2108
1641463200000|2022-01-06 10:00:00|12797|12795|12796|12794|12811.5|12809.5|12787|12785|1588
1641466800000|2022-01-06 11:00:00|12795.5|12793.5|12766|12764|12810.5|12808.5|12761.5|12759.5|1479
1641470400000|2022-01-06 12:00:00|12767|12765|12793.2|12791.2|12794.2|12792.2|12762.5|12760.5|1754
1641474000000|2022-01-06 13:00:00|12792.2|12790.2|12809.2|12807.2|12818.7|12816.7|12791.7|12789.7|1990
1641477600000|2022-01-06 14:00:00|12808.7|12806.7|12778.7|12776.7|12811.7|12809.7|12772.2|12770.2|2436
1641481200000|2022-01-06 15:00:00|12776.7|12774.7|12779.7|12777.7|12787.7|12785.7|12748.2|12746.2|4568
1641484800000|2022-01-06 16:00:00|12780.2|12778.2|12792.2|12790.2|12801.7|12799.7|12776.2|12774.2|6040
1641488400000|2022-01-06 17:00:00|12791.7|12789.7|12796.2|12794.2|12815.7|12813.7|12787.7|12785.7|470
1641492000000|2022-01-06 18:00:00|12797.2|12795.2|12796.7|12794.7|12802.2|12800.2|12785.7|12783.7|235
1641495600000|2022-01-06 19:00:00|12796.2|12794.2|12799.2|12797.2|12804.2|12802.2|12786.7|12784.7|162
1641499200000|2022-01-06 20:00:00|12799.7|12797.7|12782.5|12776.5|12810.2|12808.2|12764.2|12762.2|361
1641502800000|2022-01-06 21:00:00|12783.4|12777.4|12794|12788|12795.2|12789.2|12780.9|12774.9|0
1641506400000|2022-01-06 22:00:00|12794.1|12788.1|12794.9|12788.9|12794.9|12788.9|12792.9|12786.9|0
1641510000000|2022-01-06 23:00:00|12796|12790|12802|12796|12803.3|12797.3|12796|12790|0
1641513600000|2022-01-07 00:00:00|12802.1|12796.1|12809|12803|12810|12804|12800.3|12794.3|0
1641517200000|2022-01-07 01:00:00|12808.2|12802.2|12797.8|12791.8|12813.6|12807.6|12791|12785|0
1641520800000|2022-01-07 02:00:00|12797.7|12791.7|12791.4|12785.4|12797.8|12791.8|12776.4|12770.4|0
1641524400000|2022-01-07 03:00:00|12791.5|12785.5|12789.7|12783.7|12799.5|12793.5|12784.8|12778.8|0
1641528000000|2022-01-07 04:00:00|12789.9|12783.9|12790.8|12784.8|12793|12787|12785.1|12779.1|0
1641531600000|2022-01-07 05:00:00|12791|12785|12797.8|12791.8|12798.7|12792.7|12785.6|12779.6|0
1641535200000|2022-01-07 06:00:00|12797.4|12791.4|12793.8|12787.8|12804.6|12798.6|12791.9|12785.9|0
1641538800000|2022-01-07 07:00:00|12804.7|12802.7|12759.2|12757.2|12805.7|12803.7|12744.2|12742.2|637
1641542400000|2022-01-07 08:00:00|12760.2|12758.2|12732.6|12730.6|12777.7|12775.7|12715.6|12713.6|4575
1641546000000|2022-01-07 09:00:00|12732.1|12730.1|12782.1|12780.1|12790.6|12788.6|12731.1|12729.1|2020
1641549600000|2022-01-07 10:00:00|12782.6|12780.6|12811.1|12809.1|12812.6|12810.6|12778.6|12776.6|1240
1641553200000|2022-01-07 11:00:00|12811.6|12809.6|12788.6|12786.6|12817.6|12815.6|12788.6|12786.6|942
1641556800000|2022-01-07 12:00:00|12789.1|12787.1|12803.4|12801.4|12808.9|12806.9|12789.1|12787.1|1169
1641560400000|2022-01-07 13:00:00|12804.4|12802.4|12785.9|12783.9|12807.4|12805.4|12761.9|12759.9|2067
1641564000000|2022-01-07 14:00:00|12785.4|12783.4|12804.4|12802.4|12824.4|12822.4|12785.4|12783.4|2921
1641567600000|2022-01-07 15:00:00|12804.9|12802.9|12756.4|12754.4|12805.9|12803.9|12746.9|12744.9|3570
1641571200000|2022-01-07 16:00:00|12756.9|12754.9|12813.4|12811.4|12819.9|12817.9|12754.9|12752.9|5694
1641574800000|2022-01-07 17:00:00|12813.9|12811.9|12808.4|12806.4|12816.4|12814.4|12802.9|12800.9|286
1641578400000|2022-01-07 18:00:00|12807.9|12805.9|12805.9|12803.9|12813.9|12811.9|12799.9|12797.9|243
1641582000000|2022-01-07 19:00:00|12807.4|12805.4|12817.4|12815.4|12821.9|12819.9|12802.9|12800.9|125
1641585600000|2022-01-07 20:00:00|12817.9|12815.9|12807.6|12801.6|12823.4|12821.4|12799.4|12797.4|262
1641589200000|2022-01-07 21:00:00|12807.7|12801.7|12807.8|12801.8|12819.4|12813.4|12806.8|12800.8|0
1641769200000|2022-01-09 23:00:00|12810.1|12804.1|12791.5|12785.5|12814.4|12808.4|12779.2|12773.2|0
1641772800000|2022-01-10 00:00:00|12791.6|12785.6|12803.5|12797.5|12814.8|12808.8|12787.5|12781.5|0
1641776400000|2022-01-10 01:00:00|12803.1|12797.1|12816|12810|12818.9|12812.9|12794.1|12788.1|0
1641780000000|2022-01-10 02:00:00|12816.2|12810.2|12810|12804|12817.4|12811.4|12807.1|12801.1|0
1641783600000|2022-01-10 03:00:00|12810.1|12804.1|12813.9|12807.9|12815.3|12809.3|12804.9|12798.9|0
1641787200000|2022-01-10 04:00:00|12814.3|12808.3|12824.8|12818.8|12826.2|12820.2|12813.5|12807.5|0
1641790800000|2022-01-10 05:00:00|12824.9|12818.9|12824.4|12818.4|12831|12825|12817|12811|0
1641794400000|2022-01-10 06:00:00|12824.6|12818.6|12828.4|12822.4|12829.8|12823.8|12818.8|12812.8|0
1641798000000|2022-01-10 07:00:00|12830.5|12824.5|12823.9|12821.9|12839.1|12836.4|12818.9|12816.9|269
1641801600000|2022-01-10 08:00:00|12823.4|12821.4|12755|12753|12823.9|12821.9|12712.4|12710.4|4062
1641805200000|2022-01-10 09:00:00|12755.5|12753.5|12767|12765|12777|12775|12753.5|12751.5|1871
1641808800000|2022-01-10 10:00:00|12767.5|12765.5|12739|12737|12778|12776|12738|12736|1359
1641812400000|2022-01-10 11:00:00|12738.5|12736.5|12720|12718|12740.5|12738.5|12691.5|12689.5|2019
1641816000000|2022-01-10 12:00:00|12721.5|12719.5|12665.9|12663.9|12723.5|12721.5|12665.4|12663.4|1517
1641819600000|2022-01-10 13:00:00|12665.4|12663.4|12654.9|12652.9|12682.9|12680.9|12653.9|12651.9|1739
1641823200000|2022-01-10 14:00:00|12655.4|12653.4|12647.4|12645.4|12665.9|12663.9|12629.4|12627.4|3095
1641826800000|2022-01-10 15:00:00|12646.9|12644.9|12569.6|12567.6|12648.4|12646.4|12560.6|12558.6|5360
1641830400000|2022-01-10 16:00:00|12569.1|12567.1|12584.1|12582.1|12605.6|12603.6|12560.6|12558.6|8802
1641834000000|2022-01-10 17:00:00|12583.6|12581.6|12596.1|12594.1|12603.1|12601.1|12569.1|12567.1|371
1641837600000|2022-01-10 18:00:00|12596.6|12594.6|12646.1|12644.1|12650.1|12648.1|12596.1|12594.1|317
1641841200000|2022-01-10 19:00:00|12646.6|12644.6|12654.1|12652.1|12666.6|12664.6|12642.6|12640.6|203
1641844800000|2022-01-10 20:00:00|12653.6|12651.6|12666.1|12660.1|12680.4|12677.6|12638.6|12636.6|457
1641848400000|2022-01-10 21:00:00|12666.4|12660.4|12667.9|12661.9|12672.6|12666.6|12664.4|12658.4|0
1641852000000|2022-01-10 22:00:00|12667.1|12661.1|12671.2|12665.2|12671.7|12665.7|12667.1|12661.1|0
1641855600000|2022-01-10 23:00:00|12671.4|12665.4|12673.1|12667.1|12678.8|12672.8|12665.3|12659.3|0
1641859200000|2022-01-11 00:00:00|12673.5|12667.5|12672.9|12666.9|12679.6|12673.6|12644.3|12638.3|0
1641862800000|2022-01-11 01:00:00|12673.4|12667.4|12651.1|12645.1|12675.7|12669.7|12650.1|12644.1|0
1641866400000|2022-01-11 02:00:00|12651.2|12645.2|12680.9|12674.9|12682.6|12676.6|12649.4|12643.4|0
1641870000000|2022-01-11 03:00:00|12680.4|12674.4|12676.6|12670.6|12682.5|12676.5|12674|12668|0
1641873600000|2022-01-11 04:00:00|12676.4|12670.4|12670.8|12664.8|12677.8|12671.8|12664.9|12658.9|0
1641877200000|2022-01-11 05:00:00|12670.7|12664.7|12674.6|12668.6|12679.1|12673.1|12667.8|12661.8|0
1641880800000|2022-01-11 06:00:00|12674.8|12668.8|12670.3|12664.3|12679.3|12673.3|12658|12652|0
1641884400000|2022-01-11 07:00:00|12650.1|12648.1|12704.6|12702.6|12707.6|12705.6|12637.6|12635.6|739
1641888000000|2022-01-11 08:00:00|12704.1|12702.1|12721.6|12719.6|12768.1|12766.1|12704.1|12702.1|5753
1641891600000|2022-01-11 09:00:00|12720.6|12718.6|12764.1|12762.1|12765.6|12763.6|12717.1|12715.1|2278
1641895200000|2022-01-11 10:00:00|12764.6|12762.6|12754.6|12752.6|12775.6|12773.6|12749.1|12747.1|1797
1641898800000|2022-01-11 11:00:00|12755.1|12753.1|12749.6|12747.6|12758.1|12756.1|12740.6|12738.6|1701
1641902400000|2022-01-11 12:00:00|12749.1|12747.1|12725.7|12723.7|12753.1|12751.1|12724.7|12722.7|886
1641906000000|2022-01-11 13:00:00|12726.2|12724.2|12710.7|12708.7|12730.7|12728.7|12709.7|12707.7|1534
1641909600000|2022-01-11 14:00:00|12711.2|12709.2|12735.7|12733.7|12735.7|12733.7|12690.2|12688.2|4007
1641913200000|2022-01-11 15:00:00|12735.2|12733.2|12700.7|12698.7|12742.2|12740.2|12698.7|12696.7|2649
1641916800000|2022-01-11 16:00:00|12700.2|12698.2|12722.7|12720.7|12739.7|12737.7|12699.2|12697.2|6506
1641920400000|2022-01-11 17:00:00|12723.2|12721.2|12736.2|12734.2|12737.2|12735.2|12719.7|12717.7|373
1641924000000|2022-01-11 18:00:00|12736.7|12734.7|12743.2|12741.2|12745.7|12743.7|12728.7|12726.7|195
1641927600000|2022-01-11 19:00:00|12744.2|12742.2|12754.2|12752.2|12757.7|12755.7|12735.2|12733.2|268
1641931200000|2022-01-11 20:00:00|12754.7|12752.7|12763|12757|12763.2|12759.7|12739.2|12737.2|359
1641934800000|2022-01-11 21:00:00|12762.6|12756.6|12759.9|12753.9|12764.8|12758.8|12758.7|12752.7|0
1641938400000|2022-01-11 22:00:00|12760.3|12754.3|12760.3|12754.3|12761.1|12755.1|12759|12753|0
1641942000000|2022-01-11 23:00:00|12760.5|12754.5|12758.8|12752.8|12764.7|12758.7|12757.2|12751.2|0
1641945600000|2022-01-12 00:00:00|12758.7|12752.7|12766.5|12760.5|12772.6|12766.6|12757.5|12751.5|0
1641949200000|2022-01-12 01:00:00|12766.4|12760.4|12763.6|12757.6|12769.7|12763.7|12755.7|12749.7|0
1641952800000|2022-01-12 02:00:00|12763.4|12757.4|12769.1|12763.1|12772.5|12766.5|12762.8|12756.8|0
1641956400000|2022-01-12 03:00:00|12769.5|12763.5|12775.7|12769.7|12775.7|12769.7|12768|12762|0
1641960000000|2022-01-12 04:00:00|12776.5|12770.5|12774.1|12768.1|12777.4|12771.4|12772.3|12766.3|0
1641963600000|2022-01-12 05:00:00|12774.2|12768.2|12785.8|12779.8|12786.1|12780.1|12774|12768|0
1641967200000|2022-01-12 06:00:00|12785.7|12779.7|12775.2|12769.2|12789.3|12783.3|12773.3|12767.3|0
1641970800000|2022-01-12 07:00:00|12780.7|12778.7|12743.7|12741.7|12785.7|12783.7|12743.7|12741.7|596
1641974400000|2022-01-12 08:00:00|12747.2|12745.2|12663.5|12661.5|12759.2|12757.2|12628.5|12626.5|6492
1641978000000|2022-01-12 09:00:00|12662.5|12660.5|12711|12709|12711.5|12709.5|12661|12659|2018
1641981600000|2022-01-12 10:00:00|12711.5|12709.5|12699.5|12697.5|12717.5|12715.5|12671.5|12669.5|1932
1641985200000|2022-01-12 11:00:00|12701.5|12699.5|12672.5|12670.5|12720.5|12718.5|12672.5|12670.5|1133
1641988800000|2022-01-12 12:00:00|12672|12670|12672.5|12670.5|12677.5|12675.5|12662.5|12660.5|1034
1641992400000|2022-01-12 13:00:00|12673|12671|12690.5|12688.5|12705.5|12703.5|12667|12665|1617
1641996000000|2022-01-12 14:00:00|12690|12688|12718.5|12716.5|12720|12718|12686|12684|3440
1641999600000|2022-01-12 15:00:00|12721|12719|12698.4|12696.4|12725.4|12723.4|12685.4|12683.4|3788
1642003200000|2022-01-12 16:00:00|12698.9|12696.9|12672.4|12670.4|12708.4|12706.4|12668.4|12666.4|6399
1642006800000|2022-01-12 17:00:00|12671.9|12669.9|12676.9|12674.9|12688.4|12686.4|12663.9|12661.9|293
1642010400000|2022-01-12 18:00:00|12677.4|12675.4|12671.9|12669.9|12681.4|12679.4|12668.4|12666.4|143
1642014000000|2022-01-12 19:00:00|12671.4|12669.4|12670.4|12668.4|12679.4|12677.4|12665.9|12663.9|158
1642017600000|2022-01-12 20:00:00|12669.9|12667.9|12678|12672|12685.4|12683.4|12661.4|12659.4|472
1642021200000|2022-01-12 21:00:00|12677.9|12671.9|12680|12674|12687.6|12681.6|12677.9|12671.9|50
1642024800000|2022-01-12 22:00:00|12679.9|12673.9|12679.5|12673.5|12680.8|12674.8|12679.5|12673.5|0
1642028400000|2022-01-12 23:00:00|12679.6|12673.6|12678.3|12672.3|12682.7|12676.7|12675.1|12669.1|0
1642032000000|2022-01-13 00:00:00|12678.4|12672.4|12669.3|12663.3|12678.6|12672.6|12664.7|12658.7|0
1642035600000|2022-01-13 01:00:00|12669.1|12663.1|12655.9|12649.9|12675.2|12669.2|12653.3|12647.3|0
1642039200000|2022-01-13 02:00:00|12656|12650|12667.2|12661.2|12670.8|12664.8|12656|12650|0
1642042800000|2022-01-13 03:00:00|12667.3|12661.3|12659.5|12653.5|12667.4|12661.4|12655.3|12649.3|0
1642046400000|2022-01-13 04:00:00|12659.6|12653.6|12667|12661|12668.4|12662.4|12659.2|12653.2|0
1642050000000|2022-01-13 05:00:00|12667.2|12661.2|12658|12652|12670.9|12664.9|12655.5|12649.5|0
1642053600000|2022-01-13 06:00:00|12658.1|12652.1|12674.8|12668.8|12680.6|12674.6|12657.1|12651.1|0
1642057200000|2022-01-13 07:00:00|12678.9|12676.9|12648.9|12646.9|12679.9|12677.9|12641.4|12639.4|380
1642060800000|2022-01-13 08:00:00|12651.4|12649.4|12608.7|12606.7|12651.9|12649.9|12604.7|12602.7|4987
1642064400000|2022-01-13 09:00:00|12608.2|12606.2|12624.2|12622.2|12628.7|12626.7|12594.7|12592.7|2101
1642068000000|2022-01-13 10:00:00|12623.7|12621.7|12631.7|12629.7|12638.7|12636.7|12622.7|12620.7|6280
1642071600000|2022-01-13 11:00:00|12632.2|12630.2|12618.2|12616.2|12636.7|12634.7|12617.2|12615.2|1914
1642075200000|2022-01-13 12:00:00|12617.7|12615.7|12640.2|12638.2|12643.2|12641.2|12617.7|12615.7|3648
1642078800000|2022-01-13 13:00:00|12640.7|12638.7|12660.2|12658.2|12662.2|12660.2|12636.2|12634.2|1599
1642082400000|2022-01-13 14:00:00|12660.7|12658.7|12637.2|12635.2|12665.7|12663.7|12627.7|12625.7|3267
1642086000000|2022-01-13 15:00:00|12639.2|12637.2|12609.3|12607.3|12639.2|12637.2|12589.3|12587.3|4456
1642089600000|2022-01-13 16:00:00|12608.8|12606.8|12624.3|12622.3|12630.3|12628.3|12606.8|12604.8|5699
1642093200000|2022-01-13 17:00:00|12623.8|12621.8|12589.8|12587.8|12624.8|12622.8|12575.8|12573.8|737
1642096800000|2022-01-13 18:00:00|12589.3|12587.3|12611.8|12609.8|12612.8|12610.8|12580.8|12578.8|191
1642100400000|2022-01-13 19:00:00|12612.3|12610.3|12599.8|12597.8|12617.8|12615.8|12589.8|12587.8|284
1642104000000|2022-01-13 20:00:00|12599.3|12597.3|12576.3|12570.3|12599.3|12597.3|12562.8|12560.8|571
1642107600000|2022-01-13 21:00:00|12576.5|12570.5|12575.1|12569.1|12582.9|12576.9|12564.9|12558.9|2
1642111200000|2022-01-13 22:00:00|12574.7|12568.7|12575.2|12569.2|12575.9|12569.9|12574.1|12568.1|0
1642114800000|2022-01-13 23:00:00|12575.9|12569.9|12580.3|12574.3|12582.8|12576.8|12575.6|12569.6|0
1642118400000|2022-01-14 00:00:00|12580.4|12574.4|12579.7|12573.7|12589.5|12583.5|12561.8|12555.8|0
1642122000000|2022-01-14 01:00:00|12579.8|12573.8|12560.1|12554.1|12583.9|12577.9|12556.5|12550.5|0
1642125600000|2022-01-14 02:00:00|12560.2|12554.2|12564|12558|12564.5|12558.5|12542.6|12536.6|0
1642129200000|2022-01-14 03:00:00|12564.2|12558.2|12557.8|12551.8|12567.3|12561.3|12551.7|12545.7|0
1642132800000|2022-01-14 04:00:00|12557.6|12551.6|12563|12557|12574.8|12568.8|12557.6|12551.6|0
1642136400000|2022-01-14 05:00:00|12563.2|12557.2|12572.7|12566.7|12573.2|12567.2|12557.8|12551.8|0
1642140000000|2022-01-14 06:00:00|12572.5|12566.5|12583.8|12577.8|12590.5|12584.5|12569.5|12563.5|0
1642143600000|2022-01-14 07:00:00|12587.3|12585.3|12537.3|12535.3|12587.3|12585.3|12535.8|12533.8|540
1642147200000|2022-01-14 08:00:00|12537.8|12535.8|12553.7|12551.7|12570.8|12568.8|12507.3|12505.3|4909
1642150800000|2022-01-14 09:00:00|12554.2|12552.2|12580.7|12578.7|12586.7|12584.7|12545.7|12543.7|2388
1642154400000|2022-01-14 10:00:00|12581.2|12579.2|12562.7|12560.7|12582.7|12580.7|12556.2|12554.2|1538
1642158000000|2022-01-14 11:00:00|12562.2|12560.2|12572.2|12570.2|12578.7|12576.7|12559.7|12557.7|1878
1642161600000|2022-01-14 12:00:00|12571.7|12569.7|12524.1|12522.1|12571.7|12569.7|12523.6|12521.6|1526
1642165200000|2022-01-14 13:00:00|12524.6|12522.6|12533.6|12531.6|12545.1|12543.1|12515.1|12513.1|2772
1642168800000|2022-01-14 14:00:00|12533.1|12531.1|12597.6|12595.6|12600.1|12598.1|12522.6|12520.6|4659
1642172400000|2022-01-14 15:00:00|12598.1|12596.1|12533.6|12531.6|12599.1|12597.1|12520.1|12518.1|4087
1642176000000|2022-01-14 16:00:00|12534.1|12532.1|12537.6|12535.6|12547.6|12545.6|12515.1|12513.1|6799
1642179600000|2022-01-14 17:00:00|12537.1|12535.1|12520.1|12518.1|12546.1|12544.1|12515.6|12513.6|329
1642183200000|2022-01-14 18:00:00|12519.6|12517.6|12534.6|12532.6|12538.1|12536.1|12513.6|12511.6|174
1642186800000|2022-01-14 19:00:00|12535.1|12533.1|12539.6|12537.6|12547.6|12545.6|12534.1|12532.1|177
1642190400000|2022-01-14 20:00:00|12540.1|12538.1|12567.4|12561.4|12574.1|12572.1|12539.6|12537.6|223
1642194000000|2022-01-14 21:00:00|12568.1|12562.1|12583.1|12577.1|12584.1|12578.1|12566.1|12560.1|0
1642374000000|2022-01-16 23:00:00|12590.5|12584.5|12570.4|12564.4|12590.5|12584.5|12565.5|12559.5|0
1642377600000|2022-01-17 00:00:00|12570.6|12564.6|12562.6|12556.6|12574.6|12568.6|12552.8|12546.8|0
1642381200000|2022-01-17 01:00:00|12562.5|12556.5|12553.3|12547.3|12563.2|12557.2|12548.2|12542.2|0
1642384800000|2022-01-17 02:00:00|12553.9|12547.9|12551.3|12545.3|12557.9|12551.9|12543.5|12537.5|0
1642388400000|2022-01-17 03:00:00|12551.5|12545.5|12561.2|12555.2|12566|12560|12550.3|12544.3|0
1642392000000|2022-01-17 04:00:00|12561.3|12555.3|12553.6|12547.6|12564.2|12558.2|12551.9|12545.9|0
1642395600000|2022-01-17 05:00:00|12553.8|12547.8|12550|12544|12554.7|12548.7|12545.9|12539.9|0
1642399200000|2022-01-17 06:00:00|12550.1|12544.1|12562.4|12556.4|12564|12558|12544.9|12538.9|0
1642402800000|2022-01-17 07:00:00|12542.6|12540.6|12558.1|12556.1|12561.6|12559.6|12532.6|12530.6|414
1642406400000|2022-01-17 08:00:00|12557.6|12555.6|12582.6|12580.6|12605.1|12603.1|12546.6|12544.6|2975
1642410000000|2022-01-17 09:00:00|12582.1|12580.1|12601.6|12599.6|12618.1|12616.1|12569.6|12567.6|1540
1642413600000|2022-01-17 10:00:00|12602.1|12600.1|12595.6|12593.6|12618.6|12616.6|12585.1|12583.1|1273
1642417200000|2022-01-17 11:00:00|12595.1|12593.1|12611.6|12609.6|12616.1|12614.1|12584.1|12582.1|1209
1642420800000|2022-01-17 12:00:00|12611.1|12609.1|12622.2|12620.2|12625.2|12623.2|12610.1|12608.1|1462
1642424400000|2022-01-17 13:00:00|12621.2|12619.2|12616.2|12614.2|12624.7|12622.7|12610.2|12608.2|698
1642428000000|2022-01-17 14:00:00|12616.7|12614.7|12633.2|12631.2|12633.2|12631.2|12614.7|12612.7|924
1642431600000|2022-01-17 15:00:00|12633.7|12631.7|12646.6|12644.6|12658.6|12656.6|12627.6|12625.6|1449
1642435200000|2022-01-17 16:00:00|12647.1|12645.1|12633.1|12631.1|12661.6|12659.6|12630.1|12628.1|5581
1642438800000|2022-01-17 17:00:00|12634.1|12632.1|12626.6|12624.6|12637.6|12635.6|12624.1|12622.1|149
1642442400000|2022-01-17 18:00:00|12626.1|12624.1|12625.1|12623.1|12635.1|12633.1|12623.1|12621.1|33
1642446000000|2022-01-17 19:00:00|12623.6|12621.6|12627.1|12625.1|12627.6|12625.6|12622.6|12620.6|5
1642449600000|2022-01-17 20:00:00|12626.6|12624.6|12619.6|12613.6|12627.1|12625.1|12612.1|12610.1|62
1642453200000|2022-01-17 21:00:00|12619.7|12613.7|12620.4|12614.4|12620.7|12614.7|12619.5|12613.5|0
1642456800000|2022-01-17 22:00:00|12620.3|12614.3|12623.2|12617.2|12623.2|12617.2|12620.3|12614.3|0
1642460400000|2022-01-17 23:00:00|12623.6|12617.6|12626.6|12620.6|12629.9|12623.9|12612.2|12606.2|0
1642464000000|2022-01-18 00:00:00|12626.7|12620.7|12632.3|12626.3|12632.7|12626.7|12622.9|12616.9|0
1642467600000|2022-01-18 01:00:00|12632.5|12626.5|12633.3|12627.3|12635.7|12629.7|12622.6|12616.6|0
1642471200000|2022-01-18 02:00:00|12633.1|12627.1|12638|12632|12640.5|12634.5|12626.2|12620.2|0
1642474800000|2022-01-18 03:00:00|12638.2|12632.2|12611.2|12605.2|12639.2|12633.2|12602.6|12596.6|0
1642478400000|2022-01-18 04:00:00|12611.5|12605.5|12602.5|12596.5|12615.4|12609.4|12586.9|12580.9|0
1642482000000|2022-01-18 05:00:00|12602.6|12596.6|12594.1|12588.1|12604.5|12598.5|12591.9|12585.9|0
1642485600000|2022-01-18 06:00:00|12594.3|12588.3|12596.7|12590.7|12601.9|12595.9|12592.4|12586.4|0
1642489200000|2022-01-18 07:00:00|12598.1|12596.1|12613.6|12611.6|12614.1|12612.1|12582.6|12580.6|396
1642492800000|2022-01-18 08:00:00|12613.1|12611.1|12518.6|12516.6|12613.1|12611.1|12485.1|12483.1|5748
1642496400000|2022-01-18 09:00:00|12519.1|12517.1|12498.1|12496.1|12524.6|12522.6|12486.1|12484.1|2685
1642500000000|2022-01-18 10:00:00|12497.1|12495.1|12504.1|12502.1|12538.6|12536.6|12484.6|12482.6|3399
1642503600000|2022-01-18 11:00:00|12505.1|12503.1|12516.1|12514.1|12520.1|12518.1|12489.6|12487.6|1248
1642507200000|2022-01-18 12:00:00|12516.6|12514.6|12535.6|12533.6|12537.1|12535.1|12505.6|12503.6|1433
1642510800000|2022-01-18 13:00:00|12535.1|12533.1|12539.1|12537.1|12544.1|12542.1|12525.1|12523.1|1029
1642514400000|2022-01-18 14:00:00|12539.6|12537.6|12544.1|12542.1|12552.6|12550.6|12530.1|12528.1|2410
1642518000000|2022-01-18 15:00:00|12543.1|12541.1|12544.2|12542.2|12558.7|12556.7|12526.7|12524.7|2918
1642521600000|2022-01-18 16:00:00|12543.7|12541.7|12535.7|12533.7|12564.2|12562.2|12519.7|12517.7|6394
1642525200000|2022-01-18 17:00:00|12535.2|12533.2|12512.7|12510.7|12535.7|12533.7|12505.2|12503.2|1034
1642528800000|2022-01-18 18:00:00|12513.2|12511.2|12537.2|12535.2|12538.7|12536.7|12509.2|12507.2|259
1642532400000|2022-01-18 19:00:00|12536.2|12534.2|12558.7|12556.7|12565.2|12563.2|12532.2|12530.2|256
1642536000000|2022-01-18 20:00:00|12559.2|12557.2|12550.1|12544.1|12561.7|12559.7|12528.2|12526.2|404
1642539600000|2022-01-18 21:00:00|12550|12544|12557.1|12551.1|12558.6|12552.6|12541.9|12535.9|97
1642543200000|2022-01-18 22:00:00|12557.2|12551.2|12557.2|12551.2|12557.5|12551.5|12556.9|12550.9|0
1642546800000|2022-01-18 23:00:00|12557.8|12551.8|12543.1|12537.1|12563.4|12557.4|12542.4|12536.4|0
1642550400000|2022-01-19 00:00:00|12543.2|12537.2|12531.1|12525.1|12550.6|12544.6|12524|12518|0
1642554000000|2022-01-19 01:00:00|12531.2|12525.2|12543.9|12537.9|12558.6|12552.6|12531.2|12525.2|0
1642557600000|2022-01-19 02:00:00|12544.1|12538.1|12530.9|12524.9|12560.9|12554.9|12524|12518|0
1642561200000|2022-01-19 03:00:00|12531|12525|12516.4|12510.4|12532.5|12526.5|12508.1|12502.1|0
1642564800000|2022-01-19 04:00:00|12516.3|12510.3|12502.7|12496.7|12522.7|12516.7|12501.8|12495.8|0
1642568400000|2022-01-19 05:00:00|12502.8|12496.8|12496.5|12490.5|12506.2|12500.2|12490.2|12484.2|0
1642572000000|2022-01-19 06:00:00|12496.3|12490.3|12518.8|12512.8|12526.7|12520.7|12488.7|12482.7|0
1642575600000|2022-01-19 07:00:00|12521.7|12519.7|12497.2|12495.2|12531.2|12529.2|12463.2|12461.2|939
1642579200000|2022-01-19 08:00:00|12496.7|12494.7|12518.7|12516.7|12543.7|12541.7|12480.7|12478.7|5597
1642582800000|2022-01-19 09:00:00|12518.2|12516.2|12540.7|12538.7|12546.2|12544.2|12508.2|12506.2|3115
1642586400000|2022-01-19 10:00:00|12541.2|12539.2|12508.2|12506.2|12542.2|12540.2|12497.2|12495.2|2261
1642590000000|2022-01-19 11:00:00|12506.2|12504.2|12495.7|12493.7|12509.7|12507.7|12476.2|12474.2|3484
1642593600000|2022-01-19 12:00:00|12494.7|12492.7|12504.6|12502.6|12509.6|12507.6|12493.6|12491.6|1073
1642597200000|2022-01-19 13:00:00|12505.1|12503.1|12535.6|12533.6|12537.6|12535.6|12505.1|12503.1|1621
1642600800000|2022-01-19 14:00:00|12536.1|12534.1|12564.6|12562.6|12571.6|12569.6|12527.6|12525.6|2727
1642604400000|2022-01-19 15:00:00|12565.6|12563.6|12524.9|12522.9|12567.6|12565.6|12519.9|12517.9|4443
1642608000000|2022-01-19 16:00:00|12523.9|12521.9|12542.9|12540.9|12544.4|12542.4|12502.9|12500.9|8334
1642611600000|2022-01-19 17:00:00|12542.4|12540.4|12564.4|12562.4|12565.9|12563.9|12542.4|12540.4|396
1642615200000|2022-01-19 18:00:00|12564.9|12562.9|12548.4|12546.4|12566.4|12564.4|12545.4|12543.4|124
1642618800000|2022-01-19 19:00:00|12547.9|12545.9|12532.4|12530.4|12550.4|12548.4|12520.4|12518.4|219
1642622400000|2022-01-19 20:00:00|12532.9|12530.9|12518.2|12512.2|12543.4|12541.4|12501.9|12499.9|378
1642626000000|2022-01-19 21:00:00|12518.3|12512.3|12517.7|12511.7|12526.7|12520.7|12507.1|12501.1|0
1642629600000|2022-01-19 22:00:00|12518.6|12512.6|12520.2|12514.2|12520.2|12514.2|12516.8|12510.8|0
1642633200000|2022-01-19 23:00:00|12520.5|12514.5|12503.5|12497.5|12526.1|12520.1|12501.5|12495.5|0
1642636800000|2022-01-20 00:00:00|12503.6|12497.6|12515.8|12509.8|12527.4|12521.4|12503.6|12497.6|0
1642640400000|2022-01-20 01:00:00|12515.9|12509.9|12522.1|12516.1|12526.4|12520.4|12496.3|12490.3|0
1642644000000|2022-01-20 02:00:00|12522.3|12516.3|12531|12525|12539|12533|12522.1|12516.1|0
1642647600000|2022-01-20 03:00:00|12531.3|12525.3|12552.3|12546.3|12554|12548|12527.9|12521.9|0
1642651200000|2022-01-20 04:00:00|12552.4|12546.4|12552.5|12546.5|12556.4|12550.4|12549.2|12543.2|0
1642654800000|2022-01-20 05:00:00|12552.6|12546.6|12552.7|12546.7|12559.1|12553.1|12547.1|12541.1|0
1642658400000|2022-01-20 06:00:00|12552.6|12546.6|12553.1|12547.1|12567.5|12561.5|12547.9|12541.9|0
1642662000000|2022-01-20 07:00:00|12560.9|12558.9|12533.9|12531.9|12560.9|12558.9|12520.4|12518.4|498
1642665600000|2022-01-20 08:00:00|12533.4|12531.4|12475.7|12473.7|12542.9|12540.9|12448.7|12446.7|4811
1642669200000|2022-01-20 09:00:00|12475.2|12473.2|12507.2|12505.2|12508.7|12506.7|12456.7|12454.7|2697
1642672800000|2022-01-20 10:00:00|12507.7|12505.7|12493.2|12491.2|12508.7|12506.7|12464.2|12462.2|2801
1642676400000|2022-01-20 11:00:00|12492.7|12490.7|12515.2|12513.2|12523.7|12521.7|12491.2|12489.2|1950
1642680000000|2022-01-20 12:00:00|12514.7|12512.7|12531.8|12529.8|12536.8|12534.8|12504.7|12502.7|1447
1642683600000|2022-01-20 13:00:00|12531.3|12529.3|12529.3|12527.3|12552.3|12550.3|12524.8|12522.8|1544
1642687200000|2022-01-20 14:00:00|12529.8|12527.8|12554.3|12552.3|12557.8|12555.8|12520.8|12518.8|2419
1642690800000|2022-01-20 15:00:00|12554.8|12552.8|12571.1|12569.1|12573.1|12571.1|12537.1|12535.1|3488
1642694400000|2022-01-20 16:00:00|12569.6|12567.6|12564.6|12562.6|12577.1|12575.1|12555.1|12553.1|4490
1642698000000|2022-01-20 17:00:00|12565.1|12563.1|12552.6|12550.6|12569.6|12567.6|12551.1|12549.1|437
1642701600000|2022-01-20 18:00:00|12552.1|12550.1|12542.1|12540.1|12555.1|12553.1|12540.6|12538.6|224
1642705200000|2022-01-20 19:00:00|12542.6|12540.6|12518.6|12516.6|12557.6|12555.6|12516.6|12514.6|269
1642708800000|2022-01-20 20:00:00|12519.1|12517.1|12466.4|12460.4|12524.6|12522.6|12458.6|12456.6|559
1642712400000|2022-01-20 21:00:00|12466.7|12460.7|12437.2|12431.2|12472.7|12466.7|12407.3|12401.3|0
1642716000000|2022-01-20 22:00:00|12437.3|12431.3|12439.2|12433.2|12442.6|12436.6|12434.2|12428.2|0
1642719600000|2022-01-20 23:00:00|12438.7|12432.7|12447.9|12441.9|12452.9|12446.9|12424|12418|0
1642723200000|2022-01-21 00:00:00|12448|12442|12436.2|12430.2|12452.8|12446.8|12432.3|12426.3|0
1642726800000|2022-01-21 01:00:00|12436|12430|12436|12430|12450.7|12444.7|12416.4|12410.4|0
1642730400000|2022-01-21 02:00:00|12435.3|12429.3|12419.2|12413.2|12449.4|12443.4|12403.3|12397.3|0
1642734000000|2022-01-21 03:00:00|12419.3|12413.3|12416.9|12410.9|12420.5|12414.5|12401.6|12395.6|0
1642737600000|2022-01-21 04:00:00|12417.4|12411.4|12419.9|12413.9|12432.5|12426.5|12415.5|12409.5|0
1642741200000|2022-01-21 05:00:00|12419.1|12413.1|12434.2|12428.2|12445.4|12439.4|12414.2|12408.2|0
1642744800000|2022-01-21 06:00:00|12434.1|12428.1|12448.1|12442.1|12448.2|12442.2|12421.7|12415.7|0
1642748400000|2022-01-21 07:00:00|12429.1|12427.1|12439.6|12437.6|12446.1|12444.1|12401.6|12399.6|1386
1642752000000|2022-01-21 08:00:00|12437.6|12435.6|12462.1|12460.1|12464.1|12462.1|12421.6|12419.6|6000
1642755600000|2022-01-21 09:00:00|12461.6|12459.6|12439.1|12437.1|12468.1|12466.1|12437.1|12435.1|2207
1642759200000|2022-01-21 10:00:00|12439.6|12437.6|12433.1|12431.1|12454.6|12452.6|12425.1|12423.1|2551
1642762800000|2022-01-21 11:00:00|12432.6|12430.6|12410.6|12408.6|12432.6|12430.6|12400.1|12398.1|3811
1642766400000|2022-01-21 12:00:00|12410.1|12408.1|12384.7|12382.7|12412.1|12410.1|12379.2|12377.2|2646
1642770000000|2022-01-21 13:00:00|12384.2|12382.2|12354.2|12352.2|12394.2|12392.2|12352.7|12350.7|3197
1642773600000|2022-01-21 14:00:00|12353.7|12351.7|12333.7|12331.7|12368.7|12366.7|12330.2|12328.2|4748
1642777200000|2022-01-21 15:00:00|12333.2|12331.2|12342.2|12340.2|12356.7|12354.7|12304.2|12302.2|7930
1642780800000|2022-01-21 16:00:00|12342.7|12340.7|12324.2|12322.2|12373.2|12371.2|12305.7|12303.7|6989
1642784400000|2022-01-21 17:00:00|12323.2|12321.2|12290.7|12288.7|12329.2|12327.2|12283.2|12281.2|992
1642788000000|2022-01-21 18:00:00|12289.7|12287.7|12292.2|12290.2|12311.7|12309.7|12282.2|12280.2|202
1642791600000|2022-01-21 19:00:00|12293.7|12291.7|12263.7|12261.7|12302.7|12300.7|12263.2|12261.2|326
1642795200000|2022-01-21 20:00:00|12264.2|12262.2|12250.1|12244.1|12295.7|12293.7|12247.7|12244.1|725
1642798800000|2022-01-21 21:00:00|12250|12244|12241|12235|12257.7|12251.7|12240.9|12234.9|1
1642978800000|2022-01-23 23:00:00|12251.3|12245.3|12289.4|12283.4|12289.8|12283.8|12248.7|12242.7|0
1642982400000|2022-01-24 00:00:00|12289.3|12283.3|12278.1|12272.1|12292.2|12286.2|12272.5|12266.5|0
1642986000000|2022-01-24 01:00:00|12278.2|12272.2|12291.8|12285.8|12296.5|12290.5|12273.4|12267.4|0
1642989600000|2022-01-24 02:00:00|12291.9|12285.9|12282.1|12276.1|12297.2|12291.2|12277.6|12271.6|0
1642993200000|2022-01-24 03:00:00|12281.9|12275.9|12292.5|12286.5|12299.3|12293.3|12280.7|12274.7|0
1642996800000|2022-01-24 04:00:00|12292.6|12286.6|12290.4|12284.4|12298.9|12292.9|12289|12283|0
1643000400000|2022-01-24 05:00:00|12290.6|12284.6|12295.4|12289.4|12302.2|12296.2|12290|12284|0
1643004000000|2022-01-24 06:00:00|12295.2|12289.2|12292.3|12286.3|12301.1|12295.1|12288.2|12282.2|0
1643007600000|2022-01-24 07:00:00|12302.2|12300.2|12296.7|12294.7|12329.2|12327.2|12283.7|12281.7|813
1643011200000|2022-01-24 08:00:00|12294.2|12292.2|12187.5|12185.5|12308.2|12306.2|12185.5|12183.5|5252
1643014800000|2022-01-24 09:00:00|12188.5|12186.5|12174.5|12172.5|12211.5|12209.5|12161|12159|3499
1643018400000|2022-01-24 10:00:00|12173|12171|12084|12082|12173.5|12171.5|12069|12067|4425
1643022000000|2022-01-24 11:00:00|12083|12081|12073.5|12071.5|12129|12127|12062.5|12060.5|4329
1643025600000|2022-01-24 12:00:00|12074|12072|12061.2|12059.2|12096.5|12094.5|12060.2|12058.2|2265
1643029200000|2022-01-24 13:00:00|12060.7|12058.7|12007.2|12005.2|12065.7|12063.7|12005.2|12003.2|3156
1643032800000|2022-01-24 14:00:00|12007.7|12005.7|11933.7|11931.7|12013.2|12011.2|11933.2|11931.2|5455
1643036400000|2022-01-24 15:00:00|11934.7|11932.7|11934.7|11932.7|11957.2|11955.2|11878.2|11876.2|9707
1643040000000|2022-01-24 16:00:00|11933.7|11931.7|11835.2|11833.2|11943.2|11941.2|11781.2|11779.2|13524
1643043600000|2022-01-24 17:00:00|11834.7|11832.7|11811.7|11809.7|11836.2|11834.2|11735.2|11733.2|1945
1643047200000|2022-01-24 18:00:00|11811.2|11809.2|11895.2|11893.2|11895.7|11893.7|11801.2|11799.2|1087
1643050800000|2022-01-24 19:00:00|11897.2|11895.2|11890.2|11888.2|11921.2|11919.2|11836.2|11834.2|976
1643054400000|2022-01-24 20:00:00|11891.7|11889.7|12036.9|12030.9|12040.2|12036.2|11888.2|11886.2|1394
1643058000000|2022-01-24 21:00:00|12036.5|12030.5|12045.7|12039.7|12049.7|12043.7|12021.8|12015.8|0
1643061600000|2022-01-24 22:00:00|12045.9|12039.9|12040.5|12034.5|12046|12040|12037.7|12031.7|0
1643065200000|2022-01-24 23:00:00|12039.4|12033.4|12035.9|12029.9|12042.6|12036.6|12009.4|12003.4|0
1643068800000|2022-01-25 00:00:00|12036.4|12030.4|11992.3|11986.3|12039.8|12033.8|11990.2|11984.2|0
1643072400000|2022-01-25 01:00:00|11992.4|11986.4|11992.8|11986.8|12004.4|11998.4|11967.9|11961.9|0
1643076000000|2022-01-25 02:00:00|11992.6|11986.6|11993.9|11987.9|11993.9|11987.9|11970.5|11964.5|0
1643079600000|2022-01-25 03:00:00|11993.7|11987.7|11969.9|11963.9|11994.5|11988.5|11967.6|11961.6|0
1643083200000|2022-01-25 04:00:00|11970|11964|11966.5|11960.5|11978.5|11972.5|11957.3|11951.3|0
1643086800000|2022-01-25 05:00:00|11966.3|11960.3|11993.2|11987.2|12000.6|11994.6|11950.8|11944.8|0
1643090400000|2022-01-25 06:00:00|11993|11987|12001.5|11995.5|12008.8|12002.8|11982.9|11976.9|0
1643094000000|2022-01-25 07:00:00|12006.2|12004.2|11933.2|11931.2|12006.2|12004.2|11887.7|11885.7|1151
1643097600000|2022-01-25 08:00:00|11936.2|11934.2|11908|11906|11975.2|11973.2|11871.7|11869.7|8397
1643101200000|2022-01-25 09:00:00|11908.5|11906.5|11972|11970|11985|11983|11886|11884|3552
1643104800000|2022-01-25 10:00:00|11972.5|11970.5|11928|11926|11999|11997|11922|11920|3941
1643108400000|2022-01-25 11:00:00|11927.5|11925.5|11940|11938|11951.5|11949.5|11921|11919|2053
1643112000000|2022-01-25 12:00:00|11940.5|11938.5|11958|11956|11970|11968|11911.5|11909.5|2949
1643115600000|2022-01-25 13:00:00|11959.5|11957.5|11958|11956|11977.5|11975.5|11928.5|11926.5|3715
1643119200000|2022-01-25 14:00:00|11957|11955|11904|11902|11980.5|11978.5|11894|11892|6434
1643122800000|2022-01-25 15:00:00|11907|11905|11934.8|11932.8|11968.8|11966.8|11867.5|11865.5|5582
1643126400000|2022-01-25 16:00:00|11935.3|11933.3|11918.3|11916.3|11965.8|11963.8|11916.3|11914.3|7066
1643130000000|2022-01-25 17:00:00|11917.8|11915.8|11928.3|11926.3|11942.3|11940.3|11903.8|11901.8|1298
1643133600000|2022-01-25 18:00:00|11928.8|11926.8|12001.3|11999.3|12001.3|11999.3|11917.3|11915.3|352
1643137200000|2022-01-25 19:00:00|11998.8|11996.8|12036.8|12034.8|12042.8|12040.8|11983.3|11981.3|558
1643140800000|2022-01-25 20:00:00|12037.3|12035.3|11973.4|11967.4|12039.8|12037.8|11966.3|11964.3|681
1643144400000|2022-01-25 21:00:00|11977.3|11971.3|11919.2|11913.2|11985.3|11979.3|11907.6|11901.6|0
1643148000000|2022-01-25 22:00:00|11919.4|11913.4|11924|11918|11924|11918|11916.8|11910.8|0
1643151600000|2022-01-25 23:00:00|11923.6|11917.6|11987.6|11981.6|12004.3|11998.3|11923.6|11917.6|0
1643155200000|2022-01-26 00:00:00|11987.9|11981.9|11963.1|11957.1|11989.3|11983.3|11956.5|11950.5|0
1643158800000|2022-01-26 01:00:00|11963.3|11957.3|11978.3|11972.3|11981.1|11975.1|11955.5|11949.5|0
1643162400000|2022-01-26 02:00:00|11978.4|11972.4|11976.7|11970.7|11996.3|11990.3|11976.3|11970.3|0
1643166000000|2022-01-26 03:00:00|11976.6|11970.6|12000.9|11994.9|12004.5|11998.5|11976.3|11970.3|0
1643169600000|2022-01-26 04:00:00|12001.1|11995.1|12003.5|11997.5|12004.7|11998.7|11994.5|11988.5|0
1643173200000|2022-01-26 05:00:00|12003.7|11997.7|11997.3|11991.3|12003.9|11997.9|11983.5|11977.5|0
1643176800000|2022-01-26 06:00:00|11996.6|11990.6|12003.5|11997.5|12009.8|12003.8|11993.9|11987.9|0
1643180400000|2022-01-26 07:00:00|12000.8|11998.8|12033.8|12031.8|12043.8|12041.8|11985.3|11983.3|583
1643184000000|2022-01-26 08:00:00|12035.3|12033.3|12052.3|12050.3|12098.8|12096.8|12032.8|12030.8|5641
1643187600000|2022-01-26 09:00:00|12051.8|12049.8|12096.3|12094.3|12104.3|12102.3|12041.8|12039.8|2588
1643191200000|2022-01-26 10:00:00|12095.8|12093.8|12108.3|12106.3|12121.8|12119.8|12079.3|12077.3|2063
1643194800000|2022-01-26 11:00:00|12107.8|12105.8|12139.3|12137.3|12140.3|12138.3|12089.3|12087.3|1291
1643198400000|2022-01-26 12:00:00|12139.8|12137.8|12141.9|12139.9|12144.4|12142.4|12122.3|12120.3|1482
1643202000000|2022-01-26 13:00:00|12142.4|12140.4|12147.9|12145.9|12163.4|12161.4|12139.4|12137.4|1703
1643205600000|2022-01-26 14:00:00|12148.4|12146.4|12154.9|12152.9|12156.9|12154.9|12107.9|12105.9|4360
1643209200000|2022-01-26 15:00:00|12155.4|12153.4|12096.6|12094.6|12162.4|12160.4|12076.6|12074.6|4788
1643212800000|2022-01-26 16:00:00|12096.1|12094.1|12089.1|12087.1|12112.1|12110.1|12081.1|12079.1|7539
1643216400000|2022-01-26 17:00:00|12089.6|12087.6|12097.6|12095.6|12118.1|12116.1|12087.6|12085.6|426
1643220000000|2022-01-26 18:00:00|12098.1|12096.1|12083.1|12081.1|12098.6|12096.6|12078.1|12076.1|354
1643223600000|2022-01-26 19:00:00|12084.1|12082.1|12049.6|12047.6|12132.6|12130.6|12033.1|12031.1|616
1643227200000|2022-01-26 20:00:00|12048.6|12046.6|12025.6|12019.6|12057.6|12055.6|11980.6|11978.6|770
1643230800000|2022-01-26 21:00:00|12024.9|12018.9|12025.9|12019.9|12034.3|12028.3|12010.5|12004.5|1
1643234400000|2022-01-26 22:00:00|12026.2|12020.2|12036|12030|12041.6|12035.6|12025.5|12019.5|0
1643238000000|2022-01-26 23:00:00|12038|12032|12065.3|12059.3|12067.6|12061.6|12037.8|12031.8|0
1643241600000|2022-01-27 00:00:00|12065.2|12059.2|11991.7|11985.7|12066.6|12060.6|11990|11984|0
1643245200000|2022-01-27 01:00:00|11991.5|11985.5|11927.8|11921.8|11994.2|11988.2|11923.7|11917.7|0
1643248800000|2022-01-27 02:00:00|11928|11922|11918.4|11912.4|11928.2|11922.2|11902.8|11896.8|0
1643252400000|2022-01-27 03:00:00|11918.5|11912.5|11880.1|11874.1|11922.1|11916.1|11872.2|11866.2|0
1643256000000|2022-01-27 04:00:00|11880|11874|11900.9|11894.9|11904.1|11898.1|11874|11868|0
1643259600000|2022-01-27 05:00:00|11901.1|11895.1|11902.6|11896.6|11920.7|11914.7|11880.5|11874.5|0
1643263200000|2022-01-27 06:00:00|11902.4|11896.4|11912.1|11906.1|11928.7|11922.7|11868.7|11862.7|0
1643266800000|2022-01-27 07:00:00|11888.6|11886.6|11964.6|11962.6|11984.1|11982.1|11886.6|11884.6|1077
1643270400000|2022-01-27 08:00:00|11965.1|11963.1|12025.8|12023.8|12031.8|12029.8|11922.1|11920.1|5373
1643274000000|2022-01-27 09:00:00|12026.8|12024.8|12048.3|12046.3|12054.3|12052.3|12008.8|12006.8|2682
1643277600000|2022-01-27 10:00:00|12048.8|12046.8|12039.8|12037.8|12083.3|12081.3|12034.8|12032.8|1953
1643281200000|2022-01-27 11:00:00|12037.8|12035.8|12054.3|12052.3|12058.8|12056.8|12026.8|12024.8|1396
1643284800000|2022-01-27 12:00:00|12057.3|12055.3|12061|12059|12074.5|12072.5|12032.3|12030.3|1611
1643288400000|2022-01-27 13:00:00|12062|12060|12121|12119|12124.5|12122.5|12061|12059|2198
1643292000000|2022-01-27 14:00:00|12120.5|12118.5|12190|12188|12197.5|12195.5|12114.5|12112.5|5254
1643295600000|2022-01-27 15:00:00|12189|12187|12190.1|12188.1|12208.1|12206.1|12143.6|12141.6|4146
1643299200000|2022-01-27 16:00:00|12190.6|12188.6|12215.6|12213.6|12220.6|12218.6|12153.6|12151.6|7907
1643302800000|2022-01-27 17:00:00|12216.6|12214.6|12148.1|12146.1|12217.1|12215.1|12131.1|12129.1|781
1643306400000|2022-01-27 18:00:00|12148.6|12146.6|12111.1|12109.1|12158.1|12156.1|12087.1|12085.1|734
1643310000000|2022-01-27 19:00:00|12111.6|12109.6|12116.6|12114.6|12140.1|12138.1|12091.1|12089.1|383
1643313600000|2022-01-27 20:00:00|12116.1|12114.1|12139.8|12133.8|12154.1|12152.1|12102.1|12100.1|512
1643317200000|2022-01-27 21:00:00|12140|12134|12182.2|12176.2|12182.5|12176.5|12133|12127|0
1643320800000|2022-01-27 22:00:00|12181.8|12175.8|12190.1|12184.1|12198.2|12192.2|12178.3|12172.3|0
1643324400000|2022-01-27 23:00:00|12191.4|12185.4|12171|12165|12197.8|12191.8|12170.6|12164.6|0
1643328000000|2022-01-28 00:00:00|12170.9|12164.9|12163.2|12157.2|12178.6|12172.6|12125.6|12119.6|0
1643331600000|2022-01-28 01:00:00|12163|12157|12166.4|12160.4|12177.6|12171.6|12149.2|12143.2|0
1643335200000|2022-01-28 02:00:00|12166.5|12160.5|12186.5|12180.5|12189.1|12183.1|12160|12154|0
1643338800000|2022-01-28 03:00:00|12186.8|12180.8|12163.5|12157.5|12191.5|12185.5|12160.1|12154.1|0
1643342400000|2022-01-28 04:00:00|12163.6|12157.6|12153|12147|12169.7|12163.7|12145.9|12139.9|0
1643346000000|2022-01-28 05:00:00|12153.2|12147.2|12177.1|12171.1|12183.4|12177.4|12148.6|12142.6|0
1643349600000|2022-01-28 06:00:00|12177|12171|12171.9|12165.9|12184.8|12178.8|12162.7|12156.7|0
1643353200000|2022-01-28 07:00:00|12147.1|12145.1|12163.6|12161.6|12175.6|12173.6|12129.1|12127.1|565
1643356800000|2022-01-28 08:00:00|12160.6|12158.6|12119.5|12117.5|12165.6|12163.6|12076.6|12074.6|5294
1643360400000|2022-01-28 09:00:00|12120|12118|12091.5|12089.5|12124|12122|12070.5|12068.5|2320
1643364000000|2022-01-28 10:00:00|12092|12090|12042.5|12040.5|12092.5|12090.5|12020.5|12018.5|2431
1643367600000|2022-01-28 11:00:00|12042|12040|12024.5|12022.5|12052.5|12050.5|12008|12006|2179
1643371200000|2022-01-28 12:00:00|12025|12023|11973.5|11971.5|12034.5|12032.5|11959.5|11957.5|2517
1643374800000|2022-01-28 13:00:00|11975|11973|12018|12016|12045|12043|11970|11968|4362
1643378400000|2022-01-28 14:00:00|12017.5|12015.5|12009|12007|12058.5|12056.5|11998|11996|4515
1643382000000|2022-01-28 15:00:00|12011|12009|12070.8|12068.8|12071.8|12069.8|11983.5|11981.5|4576
1643385600000|2022-01-28 16:00:00|12071.3|12069.3|12152.8|12150.8|12154.3|12152.3|12054.3|12052.3|7892
1643389200000|2022-01-28 17:00:00|12152.3|12150.3|12113.8|12111.8|12160.8|12158.8|12107.3|12105.3|735
1643392800000|2022-01-28 18:00:00|12113.3|12111.3|12153.3|12151.3|12162.3|12160.3|12110.8|12108.8|469
1643396400000|2022-01-28 19:00:00|12153.8|12151.8|12142.3|12140.3|12162.3|12160.3|12089.8|12087.8|525
1643400000000|2022-01-28 20:00:00|12142.8|12140.8|12215.7|12209.7|12216.4|12210.8|12137.8|12135.8|567
1643403600000|2022-01-28 21:00:00|12214.8|12208.8|12208.3|12202.3|12216.9|12210.9|12197.9|12191.9|1
1643583600000|2022-01-30 23:00:00|12206.9|12200.9|12200.3|12194.3|12212.3|12206.3|12186.8|12180.8|0
1643587200000|2022-01-31 00:00:00|12200.4|12194.4|12205.7|12199.7|12222.7|12216.7|12190|12184|0
1643590800000|2022-01-31 01:00:00|12205.9|12199.9|12214.4|12208.4|12220.4|12214.4|12201.5|12195.5|0
1643594400000|2022-01-31 02:00:00|12214.6|12208.6|12230.3|12224.3|12234.5|12228.5|12208|12202|0
1643598000000|2022-01-31 03:00:00|12230.1|12224.1|12237.9|12231.9|12242.1|12236.1|12227.1|12221.1|0
1643601600000|2022-01-31 04:00:00|12238.1|12232.1|12230.9|12224.9|12238.8|12232.8|12229.3|12223.3|0
1643605200000|2022-01-31 05:00:00|12231|12225|12240.4|12234.4|12244.2|12238.2|12221.4|12215.4|0
1643608800000|2022-01-31 06:00:00|12240.6|12234.6|12241.9|12235.9|12254.6|12248.6|12233.4|12227.4|0
1643612400000|2022-01-31 07:00:00|12213.8|12211.8|12225.8|12223.8|12236.3|12234.3|12198.8|12196.8|750
1643616000000|2022-01-31 08:00:00|12223.8|12221.8|12246.6|12244.6|12261.1|12259.1|12201.3|12199.3|4299
1643619600000|2022-01-31 09:00:00|12246.1|12244.1|12244.6|12242.6|12261.6|12259.6|12228.6|12226.6|2052
1643623200000|2022-01-31 10:00:00|12245.6|12243.6|12207.6|12205.6|12246.1|12244.1|12175.6|12173.6|2140
1643626800000|2022-01-31 11:00:00|12207.1|12205.1|12211.6|12209.6|12225.1|12223.1|12197.6|12195.6|1296
1643630400000|2022-01-31 12:00:00|12211.1|12209.1|12207.4|12205.4|12214.1|12212.1|12179.1|12177.1|1511
1643634000000|2022-01-31 13:00:00|12207.9|12205.9|12197.4|12195.4|12215.4|12213.4|12192.9|12190.9|1605
1643637600000|2022-01-31 14:00:00|12196.9|12194.9|12262.9|12260.9|12263.9|12261.9|12189.9|12187.9|2801
1643641200000|2022-01-31 15:00:00|12263.4|12261.4|12293.9|12291.9|12293.9|12291.9|12254.9|12252.9|5474
1643644800000|2022-01-31 16:00:00|12293.4|12291.4|12272.4|12270.4|12294.9|12292.9|12212.9|12210.9|13527
1643648400000|2022-01-31 17:00:00|12272.9|12270.9|12282.4|12280.4|12283.9|12281.9|12262.9|12260.9|395
1643652000000|2022-01-31 18:00:00|12281.9|12279.9|12276.9|12274.9|12285.9|12283.9|12267.4|12265.4|206
1643655600000|2022-01-31 19:00:00|12276.4|12274.4|12284.4|12282.4|12290.9|12288.9|12272.4|12270.4|266
1643659200000|2022-01-31 20:00:00|12283.9|12281.9|12316.3|12310.3|12319.9|12316.9|12250.4|12248.4|577
1643662800000|2022-01-31 21:00:00|12316.9|12310.9|12301.3|12295.3|12316.9|12310.9|12299.1|12293.1|0
1643666400000|2022-01-31 22:00:00|12300.6|12294.6|12302.4|12296.4|12304.3|12298.3|12299.9|12293.9|0
1643670000000|2022-01-31 23:00:00|12302.6|12296.6|12303.3|12297.3|12307.6|12301.6|12297.5|12291.5|0
1643673600000|2022-02-01 00:00:00|12303.6|12297.6|12316.9|12310.9|12318.1|12312.1|12300.6|12294.6|0
1643677200000|2022-02-01 01:00:00|12316.7|12310.7|12288.4|12282.4|12318.9|12312.9|12283.4|12277.4|0
1643680800000|2022-02-01 02:00:00|12288.6|12282.6|12296.6|12290.6|12299.6|12293.6|12283.3|12277.3|0
1643684400000|2022-02-01 03:00:00|12296.7|12290.7|12305.3|12299.3|12308.8|12302.8|12294.5|12288.5|0
1643688000000|2022-02-01 04:00:00|12305.1|12299.1|12308.3|12302.3|12308.6|12302.6|12293.6|12287.6|0
1643691600000|2022-02-01 05:00:00|12308.2|12302.2|12334|12328|12334.9|12328.9|12303.1|12297.1|0
1643695200000|2022-02-01 06:00:00|12333.9|12327.9|12331.2|12325.2|12336.8|12330.8|12325.4|12319.4|0
1643698800000|2022-02-01 07:00:00|12298.4|12296.4|12334.9|12332.9|12346.9|12344.9|12289.9|12287.9|820
1643702400000|2022-02-01 08:00:00|12330.4|12328.4|12367.3|12365.3|12393.4|12391.4|12330.4|12328.4|4617
1643706000000|2022-02-01 09:00:00|12366.8|12364.8|12330.3|12328.3|12373.3|12371.3|12320.3|12318.3|2573
1643709600000|2022-02-01 10:00:00|12330.8|12328.8|12332.3|12330.3|12339.3|12337.3|12305.3|12303.3|1825
1643713200000|2022-02-01 11:00:00|12331.8|12329.8|12368.8|12366.8|12385.8|12383.8|12329.8|12327.8|3146
1643716800000|2022-02-01 12:00:00|12369.3|12367.3|12397.2|12395.2|12403.7|12401.7|12358.3|12356.3|2135
1643720400000|2022-02-01 13:00:00|12396.2|12394.2|12400.7|12398.7|12405.7|12403.7|12388.2|12386.2|2895
1643724000000|2022-02-01 14:00:00|12401.2|12399.2|12376.7|12374.7|12409.2|12407.2|12366.7|12364.7|3572
1643727600000|2022-02-01 15:00:00|12377.7|12375.7|12363|12361|12378.7|12376.7|12341.2|12339.2|6571
1643731200000|2022-02-01 16:00:00|12362|12360|12390.5|12388.5|12395|12393|12344.5|12342.5|8172
1643734800000|2022-02-01 17:00:00|12390|12388|12386.5|12384.5|12392|12390|12369|12367|376
1643738400000|2022-02-01 18:00:00|12386|12384|12389|12387|12389.5|12387.5|12375|12373|218
1643742000000|2022-02-01 19:00:00|12388.5|12386.5|12387|12385|12393.5|12391.5|12380|12378|99
1643745600000|2022-02-01 20:00:00|12386.5|12384.5|12426.8|12420.8|12426.8|12422.5|12385.5|12383.5|352
1643749200000|2022-02-01 21:00:00|12427|12421|12448.8|12442.8|12459.2|12453.2|12424.2|12418.2|1
1643752800000|2022-02-01 22:00:00|12448.3|12442.3|12449.2|12443.2|12449.9|12443.9|12443.8|12437.8|0
1643756400000|2022-02-01 23:00:00|12449.8|12443.8|12453.9|12447.9|12455.1|12449.1|12445.8|12439.8|0
1643760000000|2022-02-02 00:00:00|12453.8|12447.8|12447|12441|12458.4|12452.4|12438.1|12432.1|0
1643763600000|2022-02-02 01:00:00|12446.9|12440.9|12445.3|12439.3|12450.4|12444.4|12443|12437|0
1643767200000|2022-02-02 02:00:00|12445.5|12439.5|12445.9|12439.9|12447.8|12441.8|12441|12435|0
1643770800000|2022-02-02 03:00:00|12445.8|12439.8|12448.1|12442.1|12451.8|12445.8|12444.2|12438.2|0
1643774400000|2022-02-02 04:00:00|12447.9|12441.9|12451.2|12445.2|12451.6|12445.6|12446.9|12440.9|0
1643778000000|2022-02-02 05:00:00|12451|12445|12451.9|12445.9|12456.4|12450.4|12448.5|12442.5|0
1643781600000|2022-02-02 06:00:00|12451.1|12445.1|12438.2|12432.2|12455|12449|12435.5|12429.5|0
1643785200000|2022-02-02 07:00:00|12395|12393|12405|12403|12417.5|12415.5|12389.5|12387.5|699
1643788800000|2022-02-02 08:00:00|12402|12400|12381.9|12379.9|12415.5|12413.5|12338.5|12336.5|4954
1643792400000|2022-02-02 09:00:00|12382.9|12380.9|12408.4|12406.4|12409.9|12407.9|12370.9|12368.9|1894
1643796000000|2022-02-02 10:00:00|12407.9|12405.9|12366.9|12364.9|12410.9|12408.9|12361.4|12359.4|1911
1643799600000|2022-02-02 11:00:00|12367.4|12365.4|12345.4|12343.4|12367.9|12365.9|12338.9|12336.9|2033
1643803200000|2022-02-02 12:00:00|12348.4|12346.4|12331.4|12329.4|12351.4|12349.4|12326.9|12324.9|1260
1643806800000|2022-02-02 13:00:00|12330.9|12328.9|12340.4|12338.4|12345.9|12343.9|12325.9|12323.9|2238
1643810400000|2022-02-02 14:00:00|12338.9|12336.9|12351.9|12349.9|12365.9|12363.9|12329.9|12327.9|3060
1643814000000|2022-02-02 15:00:00|12353.4|12351.4|12387.7|12385.7|12390.7|12388.7|12341.7|12339.7|4795
1643817600000|2022-02-02 16:00:00|12387.2|12385.2|12362.2|12360.2|12388.7|12386.7|12349.2|12347.2|5242
1643821200000|2022-02-02 17:00:00|12362.7|12360.7|12374.2|12372.2|12378.2|12376.2|12355.2|12353.2|276
1643824800000|2022-02-02 18:00:00|12373.7|12371.7|12366.7|12364.7|12374.7|12372.7|12353.2|12351.2|131
1643828400000|2022-02-02 19:00:00|12367.2|12365.2|12376.7|12374.7|12387.2|12385.2|12365.2|12363.2|117
1643832000000|2022-02-02 20:00:00|12376.2|12374.2|12394|12388|12394.3|12391.7|12371.7|12369.7|271
1643835600000|2022-02-02 21:00:00|12394.1|12388.1|12362.4|12356.4|12396.9|12390.9|12351.1|12345.1|0
1643839200000|2022-02-02 22:00:00|12362.5|12356.5|12363.9|12357.9|12371.2|12365.2|12361.2|12355.2|0
1643842800000|2022-02-02 23:00:00|12363.3|12357.3|12348.3|12342.3|12367.6|12361.6|12347.2|12341.2|0
1643846400000|2022-02-03 00:00:00|12348.1|12342.1|12356.7|12350.7|12364.2|12358.2|12347.2|12341.2|0
1643850000000|2022-02-03 01:00:00|12357.1|12351.1|12349.6|12343.6|12359.5|12353.5|12344.1|12338.1|0
1643853600000|2022-02-03 02:00:00|12350|12344|12354.5|12348.5|12355.8|12349.8|12344.4|12338.4|0
1643857200000|2022-02-03 03:00:00|12354.7|12348.7|12359|12353|12362.2|12356.2|12352.9|12346.9|0
1643860800000|2022-02-03 04:00:00|12358.8|12352.8|12355|12349|12361.4|12355.4|12354.2|12348.2|0
1643864400000|2022-02-03 05:00:00|12354.9|12348.9|12354.7|12348.7|12357.6|12351.6|12352.9|12346.9|0
1643868000000|2022-02-03 06:00:00|12355.1|12349.1|12329.3|12323.3|12355.5|12349.5|12321.7|12315.7|0
1643871600000|2022-02-03 07:00:00|12285.2|12283.2|12292.7|12290.7|12300.7|12298.7|12272.2|12270.2|805
1643875200000|2022-02-03 08:00:00|12289.2|12287.2|12338.2|12336.2|12342.2|12340.2|12263.2|12261.2|4297
1643878800000|2022-02-03 09:00:00|12337.2|12335.2|12306.1|12304.1|12346.2|12344.2|12300.6|12298.6|2005
1643882400000|2022-02-03 10:00:00|12305.1|12303.1|12291.1|12289.1|12314.6|12312.6|12282.6|12280.6|1785
1643886000000|2022-02-03 11:00:00|12291.6|12289.6|12327.1|12325.1|12328.6|12326.6|12289.6|12287.6|1138
1643889600000|2022-02-03 12:00:00|12326.6|12324.6|12338.1|12336.1|12340.1|12338.1|12299.6|12297.6|1655
1643893200000|2022-02-03 13:00:00|12337.6|12335.6|12261.6|12259.6|12350.1|12348.1|12259.1|12257.1|3378
1643896800000|2022-02-03 14:00:00|12261.1|12259.1|12217.1|12215.1|12275.1|12273.1|12206.1|12204.1|4409
1643900400000|2022-02-03 15:00:00|12218.1|12216.1|12231.6|12229.6|12253.1|12251.1|12203.6|12201.6|3542
1643904000000|2022-02-03 16:00:00|12230.6|12228.6|12214.6|12212.6|12247.6|12245.6|12214.1|12212.1|6364
1643907600000|2022-02-03 17:00:00|12214.1|12212.1|12206.1|12204.1|12224.1|12222.1|12200.1|12198.1|536
1643911200000|2022-02-03 18:00:00|12206.6|12204.6|12217.6|12215.6|12221.1|12219.1|12201.1|12199.1|200
1643914800000|2022-02-03 19:00:00|12217.1|12215.1|12195.6|12193.6|12222.1|12220.1|12190.6|12188.6|254
1643918400000|2022-02-03 20:00:00|12195.1|12193.1|12179.6|12173.6|12214.1|12212.1|12176.6|12172.4|460
1643922000000|2022-02-03 21:00:00|12179.5|12173.5|12223.3|12217.3|12241.6|12235.6|12179.5|12173.5|500
1643925600000|2022-02-03 22:00:00|12223.4|12217.4|12213.6|12207.6|12223.4|12217.4|12207.8|12201.8|0
1643929200000|2022-02-03 23:00:00|12212.5|12206.5|12216.5|12210.5|12223.4|12217.4|12206.9|12200.9|0
1643932800000|2022-02-04 00:00:00|12216.7|12210.7|12205.6|12199.6|12226.3|12220.3|12203.2|12197.2|0
1643936400000|2022-02-04 01:00:00|12205.7|12199.7|12188.8|12182.8|12209.9|12203.9|12178.5|12172.5|0
1643940000000|2022-02-04 02:00:00|12188.6|12182.6|12195.9|12189.9|12207|12201|12188.5|12182.5|0
1643943600000|2022-02-04 03:00:00|12196.1|12190.1|12203.4|12197.4|12205.1|12199.1|12192.7|12186.7|0
1643947200000|2022-02-04 04:00:00|12203.6|12197.6|12213|12207|12216.7|12210.7|12203.4|12197.4|0
1643950800000|2022-02-04 05:00:00|12212.9|12206.9|12227.5|12221.5|12229.1|12223.1|12212.7|12206.7|0
1643954400000|2022-02-04 06:00:00|12227|12221|12266.8|12260.8|12270.1|12264.1|12226.2|12220.2|0
1643958000000|2022-02-04 07:00:00|12287.6|12285.6|12274.1|12272.1|12323.1|12321.1|12271.6|12269.6|800
1643961600000|2022-02-04 08:00:00|12272.6|12270.6|12254.6|12252.6|12306.6|12304.6|12235.6|12233.6|3572
1643965200000|2022-02-04 09:00:00|12255.1|12253.1|12234.1|12232.1|12277.1|12275.1|12230.1|12228.1|1525
1643968800000|2022-02-04 10:00:00|12234.6|12232.6|12214.1|12212.1|12239.6|12237.6|12201.6|12199.6|2482
1643972400000|2022-02-04 11:00:00|12213.1|12211.1|12166.1|12164.1|12214.1|12212.1|12165.6|12163.6|1954
1643976000000|2022-02-04 12:00:00|12167.1|12165.1|12207.7|12205.7|12212.2|12210.2|12167.1|12165.1|1400
1643979600000|2022-02-04 13:00:00|12207.2|12205.2|12146.7|12144.7|12219.2|12217.2|12146.7|12144.7|2520
1643983200000|2022-02-04 14:00:00|12147.2|12145.2|12177.7|12175.7|12193.7|12191.7|12120.2|12118.2|3776
1643986800000|2022-02-04 15:00:00|12178.2|12176.2|12133.8|12131.8|12195.8|12193.8|12122.8|12120.8|3145
1643990400000|2022-02-04 16:00:00|12134.3|12132.3|12153.8|12151.8|12169.3|12167.3|12123.8|12121.8|4956
1643994000000|2022-02-04 17:00:00|12154.3|12152.3|12172.3|12170.3|12173.3|12171.3|12148.8|12146.8|545
1643997600000|2022-02-04 18:00:00|12172.8|12170.8|12196.8|12194.8|12199.3|12197.3|12172.8|12170.8|303
1644001200000|2022-02-04 19:00:00|12197.3|12195.3|12207.3|12205.3|12208.8|12206.8|12186.8|12184.8|138
1644004800000|2022-02-04 20:00:00|12207.8|12205.8|12185|12179|12227.8|12225.8|12174.3|12172.3|401
1644008400000|2022-02-04 21:00:00|12184.9|12178.9|12176.3|12170.3|12188.3|12182.3|12170.8|12164.8|1
1644012000000|2022-02-04 22:00:00|12176.5|12170.5|12176.5|12170.5|12176.5|12170.5|12176.5|12170.5|0
1644188400000|2022-02-06 23:00:00|12192.5|12186.5|12194|12188|12195.2|12189.2|12180.6|12174.6|0
1644192000000|2022-02-07 00:00:00|12194.1|12188.1|12183.6|12177.6|12194.6|12188.6|12163.4|12157.4|0
1644195600000|2022-02-07 01:00:00|12183.7|12177.7|12176|12170|12194.6|12188.6|12170.5|12164.5|0
1644199200000|2022-02-07 02:00:00|12176.1|12170.1|12155.8|12149.8|12184.9|12178.9|12153.2|12147.2|0
1644202800000|2022-02-07 03:00:00|12155.9|12149.9|12167.5|12161.5|12177.6|12171.6|12155.8|12149.8|0
1644206400000|2022-02-07 04:00:00|12167.9|12161.9|12191.7|12185.7|12196.1|12190.1|12167.5|12161.5|0
1644210000000|2022-02-07 05:00:00|12191.8|12185.8|12184.4|12178.4|12193.5|12187.5|12178.3|12172.3|0
1644213600000|2022-02-07 06:00:00|12184.5|12178.5|12188.8|12182.8|12193.1|12187.1|12170.1|12164.1|0
1644217200000|2022-02-07 07:00:00|12170.3|12168.3|12191.8|12189.8|12224.3|12222.3|12170.3|12168.3|862
1644220800000|2022-02-07 08:00:00|12188.3|12186.3|12173.6|12171.6|12209.8|12207.8|12119.8|12117.8|3918
1644224400000|2022-02-07 09:00:00|12173.1|12171.1|12132.6|12130.6|12181.1|12179.1|12119.1|12117.1|1746
1644228000000|2022-02-07 10:00:00|12134.1|12132.1|12131.1|12129.1|12151.1|12149.1|12128.6|12126.6|1289
1644231600000|2022-02-07 11:00:00|12130.6|12128.6|12143.1|12141.1|12147.1|12145.1|12110.1|12108.1|1138
1644235200000|2022-02-07 12:00:00|12143.6|12141.6|12145.4|12143.4|12160.1|12158.1|12140.9|12138.9|701
1644238800000|2022-02-07 13:00:00|12144.9|12142.9|12155.4|12153.4|12170.9|12168.9|12141.9|12139.9|1068
1644242400000|2022-02-07 14:00:00|12155.9|12153.9|12180.4|12178.4|12192.9|12190.9|12153.9|12151.9|2270
1644246000000|2022-02-07 15:00:00|12180.9|12178.9|12209.1|12207.1|12214.1|12212.1|12167.6|12165.6|3119
1644249600000|2022-02-07 16:00:00|12209.6|12207.6|12181.1|12179.1|12211.6|12209.6|12164.6|12162.6|3320
1644253200000|2022-02-07 17:00:00|12180.6|12178.6|12195.1|12193.1|12198.1|12196.1|12169.1|12167.1|496
1644256800000|2022-02-07 18:00:00|12195.6|12193.6|12216.6|12214.6|12218.1|12216.1|12188.6|12186.6|180
1644260400000|2022-02-07 19:00:00|12216.1|12214.1|12219.6|12217.6|12230.1|12228.1|12210.6|12208.6|163
1644264000000|2022-02-07 20:00:00|12219.1|12217.1|12182.6|12176.6|12229.1|12227.1|12173.6|12171.6|338
1644267600000|2022-02-07 21:00:00|12182.5|12176.5|12192.4|12186.4|12194|12188|12182.2|12176.2|1
1644271200000|2022-02-07 22:00:00|12192.1|12186.1|12193.6|12187.6|12194|12188|12192.1|12186.1|0
1644274800000|2022-02-07 23:00:00|12192.6|12186.6|12196.1|12190.1|12196.9|12190.9|12189.5|12183.5|0
1644278400000|2022-02-08 00:00:00|12196.3|12190.3|12209.8|12203.8|12211.8|12205.8|12193.9|12187.9|0
1644282000000|2022-02-08 01:00:00|12209.9|12203.9|12197.8|12191.8|12211.2|12205.2|12191.3|12185.3|0
1644285600000|2022-02-08 02:00:00|12197.9|12191.9|12198.3|12192.3|12199.9|12193.9|12185.4|12179.4|0
1644289200000|2022-02-08 03:00:00|12198.5|12192.5|12190.8|12184.8|12202.5|12196.5|12189.1|12183.1|0
1644292800000|2022-02-08 04:00:00|12191|12185|12197|12191|12197.1|12191.1|12189.6|12183.6|0
1644296400000|2022-02-08 05:00:00|12196.7|12190.7|12183.9|12177.9|12197|12191|12174.9|12168.9|0
1644300000000|2022-02-08 06:00:00|12183.5|12177.5|12201.5|12195.5|12206.7|12200.7|12180.8|12174.8|0
1644303600000|2022-02-08 07:00:00|12201.4|12195.4|12216.1|12214.1|12226.1|12224.1|12194.1|12191.4|440
1644307200000|2022-02-08 08:00:00|12220.1|12218.1|12243.3|12241.3|12257.3|12255.3|12199.1|12197.1|3190
1644310800000|2022-02-08 09:00:00|12244.3|12242.3|12214.3|12212.3|12251.3|12249.3|12209.8|12207.8|1652
1644314400000|2022-02-08 10:00:00|12213.3|12211.3|12190.3|12188.3|12219.8|12217.8|12189.8|12187.8|1362
1644318000000|2022-02-08 11:00:00|12191.3|12189.3|12176.8|12174.8|12192.8|12190.8|12166.8|12164.8|1137
1644321600000|2022-02-08 12:00:00|12176.3|12174.3|12167.1|12165.1|12176.8|12174.8|12152.6|12150.6|1103
1644325200000|2022-02-08 13:00:00|12167.6|12165.6|12173.1|12171.1|12203.6|12201.6|12166.6|12164.6|2078
1644328800000|2022-02-08 14:00:00|12173.6|12171.6|12148.6|12146.6|12176.6|12174.6|12144.6|12142.6|2063
1644332400000|2022-02-08 15:00:00|12149.1|12147.1|12151|12149|12158.5|12156.5|12132.5|12130.5|5445
1644336000000|2022-02-08 16:00:00|12150.5|12148.5|12185|12183|12185|12183|12150.5|12148.5|4480
1644339600000|2022-02-08 17:00:00|12185.5|12183.5|12189|12187|12198.5|12196.5|12176|12174|270
1644343200000|2022-02-08 18:00:00|12189.5|12187.5|12193|12191|12197|12195|12182|12180|183
1644346800000|2022-02-08 19:00:00|12193.5|12191.5|12184.5|12182.5|12199|12197|12174.5|12172.5|117
1644350400000|2022-02-08 20:00:00|12184|12182|12215.9|12209.9|12221|12219|12178.5|12176.5|237
1644354000000|2022-02-08 21:00:00|12215.8|12209.8|12223.6|12217.6|12227.7|12221.7|12214.7|12208.7|0
1644357600000|2022-02-08 22:00:00|12223.5|12217.5|12223|12217|12223.9|12217.9|12222.6|12216.6|0
1644361200000|2022-02-08 23:00:00|12223.1|12217.1|12232.4|12226.4|12234.1|12228.1|12223.1|12217.1|0
1644364800000|2022-02-09 00:00:00|12232.5|12226.5|12222.4|12216.4|12234.5|12228.5|12218.1|12212.1|0
1644368400000|2022-02-09 01:00:00|12222.3|12216.3|12229.7|12223.7|12234.3|12228.3|12218.4|12212.4|0
1644372000000|2022-02-09 02:00:00|12229.6|12223.6|12229.1|12223.1|12233.1|12227.1|12225.2|12219.2|0
1644375600000|2022-02-09 03:00:00|12229.5|12223.5|12240.5|12234.5|12241.4|12235.4|12229.5|12223.5|0
1644379200000|2022-02-09 04:00:00|12240.4|12234.4|12246.3|12240.3|12246.4|12240.4|12239.2|12233.2|0
1644382800000|2022-02-09 05:00:00|12246.4|12240.4|12248.1|12242.1|12254.9|12248.9|12244.6|12238.6|0
1644386400000|2022-02-09 06:00:00|12247.9|12241.9|12240.1|12234.1|12260.1|12254.1|12239.7|12233.7|0
1644390000000|2022-02-09 07:00:00|12245|12243|12236|12234|12245|12243|12220|12218|402
1644393600000|2022-02-09 08:00:00|12235.5|12233.5|12310.7|12308.7|12314.7|12312.7|12235.5|12233.5|4751
1644397200000|2022-02-09 09:00:00|12311.2|12309.2|12344.2|12342.2|12347.2|12345.2|12310.7|12308.7|2492
1644400800000|2022-02-09 10:00:00|12344.7|12342.7|12385.2|12383.2|12385.7|12383.7|12339.7|12337.7|1973
1644404400000|2022-02-09 11:00:00|12385.7|12383.7|12385.7|12383.7|12388.7|12386.7|12360.2|12358.2|1842
1644408000000|2022-02-09 12:00:00|12385.2|12383.2|12389.2|12387.2|12400.2|12398.2|12381.7|12379.7|1292
1644411600000|2022-02-09 13:00:00|12389.7|12387.7|12403.2|12401.2|12406.7|12404.7|12387.7|12385.7|1794
1644415200000|2022-02-09 14:00:00|12403.7|12401.7|12409.7|12407.7|12424.7|12422.7|12392.7|12390.7|2739
1644418800000|2022-02-09 15:00:00|12410.2|12408.2|12406.7|12404.7|12412.7|12410.7|12386.2|12384.2|4163
1644422400000|2022-02-09 16:00:00|12407.2|12405.2|12377.7|12375.7|12407.7|12405.7|12369.2|12367.2|6042
1644426000000|2022-02-09 17:00:00|12377.2|12375.2|12391.2|12389.2|12391.7|12389.7|12370.7|12368.7|526
1644429600000|2022-02-09 18:00:00|12390.7|12388.7|12395.7|12393.7|12401.2|12399.2|12386.7|12384.7|110
1644433200000|2022-02-09 19:00:00|12398.2|12396.2|12390.7|12388.7|12406.7|12404.7|12390.2|12388.2|168
1644436800000|2022-02-09 20:00:00|12390.2|12388.2|12401.7|12395.7|12407.2|12405.2|12386.7|12384.7|300
1644440400000|2022-02-09 21:00:00|12401.5|12395.5|12404.8|12398.8|12409|12403|12396.4|12390.4|0
1644444000000|2022-02-09 22:00:00|12404.9|12398.9|12405.2|12399.2|12405.2|12399.2|12404|12398|0
1644447600000|2022-02-09 23:00:00|12405.7|12399.7|12401.9|12395.9|12407.7|12401.7|12398.2|12392.2|0
1644451200000|2022-02-10 00:00:00|12402|12396|12386.4|12380.4|12403|12397|12386|12380|0
1644454800000|2022-02-10 01:00:00|12387|12381|12385.8|12379.8|12393.5|12387.5|12380|12374|0
1644458400000|2022-02-10 02:00:00|12386.2|12380.2|12382.5|12376.5|12386.7|12380.7|12377.4|12371.4|0
1644462000000|2022-02-10 03:00:00|12382.1|12376.1|12384.4|12378.4|12386.1|12380.1|12379.9|12373.9|0
1644465600000|2022-02-10 04:00:00|12384.3|12378.3|12387|12381|12388.7|12382.7|12382.7|12376.7|0
1644469200000|2022-02-10 05:00:00|12386.5|12380.5|12394.8|12388.8|12394.8|12388.8|12383.6|12377.6|0
1644472800000|2022-02-10 06:00:00|12394.9|12388.9|12406.6|12400.6|12413.2|12407.2|12393.6|12387.6|0
1644476400000|2022-02-10 07:00:00|12390.7|12388.7|12383.7|12381.7|12390.7|12388.7|12367.7|12365.7|409
1644480000000|2022-02-10 08:00:00|12388.2|12386.2|12371.5|12369.5|12391.2|12389.2|12341.2|12339.2|4723
1644483600000|2022-02-10 09:00:00|12372|12370|12332.5|12330.5|12375.5|12373.5|12330.5|12328.5|1892
1644487200000|2022-02-10 10:00:00|12333|12331|12339.5|12337.5|12339.5|12337.5|12317.5|12315.5|2182
1644490800000|2022-02-10 11:00:00|12339|12337|12347.5|12345.5|12355|12353|12337.5|12335.5|1859
1644494400000|2022-02-10 12:00:00|12348|12346|12364.9|12362.9|12365.4|12363.4|12347|12345|1125
1644498000000|2022-02-10 13:00:00|12365.4|12363.4|12322.9|12320.9|12374.9|12372.9|12294.9|12292.9|4138
1644501600000|2022-02-10 14:00:00|12323.4|12321.4|12331.9|12329.9|12337.4|12335.4|12278.9|12276.9|3465
1644505200000|2022-02-10 15:00:00|12333.4|12331.4|12310.3|12308.3|12347.9|12345.9|12304.8|12302.8|4323
1644508800000|2022-02-10 16:00:00|12309.8|12307.8|12327.3|12325.3|12327.3|12325.3|12287.8|12285.8|5438
1644512400000|2022-02-10 17:00:00|12326.8|12324.8|12292.3|12290.3|12327.3|12325.3|12287.8|12285.8|238
1644516000000|2022-02-10 18:00:00|12291.8|12289.8|12272.3|12270.3|12297.3|12295.3|12251.8|12249.8|366
1644519600000|2022-02-10 19:00:00|12272.8|12270.8|12248.8|12246.8|12276.3|12274.3|12241.8|12239.8|357
1644523200000|2022-02-10 20:00:00|12249.3|12247.3|12245.7|12239.7|12274.3|12272.3|12217.3|12215.3|513
1644526800000|2022-02-10 21:00:00|12250.6|12244.6|12246.1|12240.1|12251.4|12245.4|12233|12227|0
1644530400000|2022-02-10 22:00:00|12244.7|12238.7|12244.5|12238.5|12246.3|12240.3|12244.2|12238.2|0
1644534000000|2022-02-10 23:00:00|12245.4|12239.4|12232.5|12226.5|12250.2|12244.2|12231|12225|0
1644537600000|2022-02-11 00:00:00|12232.4|12226.4|12219.4|12213.4|12233.9|12227.9|12203.2|12197.2|0
1644541200000|2022-02-11 01:00:00|12219.6|12213.6|12227.9|12221.9|12238.9|12232.9|12207.5|12201.5|0
1644544800000|2022-02-11 02:00:00|12227.8|12221.8|12232.6|12226.6|12233.5|12227.5|12217.5|12211.5|0
1644548400000|2022-02-11 03:00:00|12232.4|12226.4|12227.1|12221.1|12234.2|12228.2|12218.9|12212.9|0
1644552000000|2022-02-11 04:00:00|12227.3|12221.3|12205.8|12199.8|12227.6|12221.6|12202.2|12196.2|0
1644555600000|2022-02-11 05:00:00|12206|12200|12209.1|12203.1|12209.1|12203.1|12191.4|12185.4|0
1644559200000|2022-02-11 06:00:00|12209|12203|12220.4|12214.4|12229.6|12223.6|12205.1|12199.1|0
1644562800000|2022-02-11 07:00:00|12208.8|12206.8|12222.8|12220.8|12239.3|12237.3|12204.8|12202.8|829
1644566400000|2022-02-11 08:00:00|12219.8|12217.8|12205.5|12203.5|12248.8|12246.8|12201|12199|4472
1644570000000|2022-02-11 09:00:00|12205|12203|12204|12202|12211.5|12209.5|12186|12184|3002
1644573600000|2022-02-11 10:00:00|12204.5|12202.5|12234|12232|12237|12235|12198.5|12196.5|1867
1644577200000|2022-02-11 11:00:00|12233.5|12231.5|12220|12218|12235|12233|12207|12205|1064
1644580800000|2022-02-11 12:00:00|12219.5|12217.5|12230.7|12228.7|12237.5|12235.5|12215|12213|915
1644584400000|2022-02-11 13:00:00|12230.2|12228.2|12252.7|12250.7|12267.2|12265.2|12225.2|12223.2|1642
1644588000000|2022-02-11 14:00:00|12253.2|12251.2|12275.7|12273.7|12292.7|12290.7|12252.7|12250.7|2308
1644591600000|2022-02-11 15:00:00|12276.2|12274.2|12243.3|12241.3|12282.7|12280.7|12241.3|12239.3|2679
1644595200000|2022-02-11 16:00:00|12242.8|12240.8|12235.8|12233.8|12255.3|12253.3|12220.3|12218.3|4773
1644598800000|2022-02-11 17:00:00|12234.8|12232.8|12230.8|12228.8|12248.3|12246.3|12222.8|12220.8|260
1644602400000|2022-02-11 18:00:00|12231.3|12229.3|12137.3|12135.3|12249.3|12247.3|12132.8|12130.8|600
1644606000000|2022-02-11 19:00:00|12136.8|12134.8|12113.3|12111.3|12149.3|12147.3|12091.3|12089.3|673
1644609600000|2022-02-11 20:00:00|12112.8|12110.8|12129.9|12123.9|12137.1|12133.8|12087.8|12085.8|436
1644613200000|2022-02-11 21:00:00|12130|12124|12139.9|12133.9|12149.7|12143.7|12122.2|12116.2|114
1644793200000|2022-02-13 23:00:00|12130.7|12124.7|12139|12133|12143.2|12137.2|12117.9|12111.9|0
1644796800000|2022-02-14 00:00:00|12139.3|12133.3|12136.3|12130.3|12155.6|12149.6|12105.5|12099.5|0
1644800400000|2022-02-14 01:00:00|12137.6|12131.6|12115.3|12109.3|12142.4|12136.4|12108.8|12102.8|0
1644804000000|2022-02-14 02:00:00|12115.2|12109.2|12127.7|12121.7|12137.8|12131.8|12107.9|12101.9|0
1644807600000|2022-02-14 03:00:00|12127.3|12121.3|12147.2|12141.2|12149.2|12143.2|12119.1|12113.1|0
1644811200000|2022-02-14 04:00:00|12147|12141|12146.4|12140.4|12149.8|12143.8|12136.5|12130.5|0
1644814800000|2022-02-14 05:00:00|12146.2|12140.2|12133.9|12127.9|12154.2|12148.2|12132.8|12126.8|0
1644818400000|2022-02-14 06:00:00|12135.1|12129.1|12128.6|12122.6|12141.3|12135.3|12110.4|12104.4|0
1644822000000|2022-02-14 07:00:00|12118.3|12116.3|12075.3|12073.3|12123.8|12121.8|12046.8|12044.8|749
1644825600000|2022-02-14 08:00:00|12072.3|12070.3|11945.3|11943.3|12072.3|12070.3|11945.3|11943.3|9271
1644829200000|2022-02-14 09:00:00|11943.8|11941.8|11968.8|11966.8|12008.8|12006.8|11924.3|11922.3|4044
1644832800000|2022-02-14 10:00:00|11968.3|11966.3|11980.8|11978.8|12024.8|12022.8|11951.3|11949.3|3071
1644836400000|2022-02-14 11:00:00|11981.3|11979.3|12004.3|12002.3|12011.3|12009.3|11972.8|11970.8|1913
1644840000000|2022-02-14 12:00:00|12004.8|12002.8|12054.5|12052.5|12092.5|12090.5|11983.8|11981.8|3897
1644843600000|2022-02-14 13:00:00|12055|12053|12046.5|12044.5|12085.5|12083.5|12046|12044|2857
1644847200000|2022-02-14 14:00:00|12046|12044|12028|12026|12073.5|12071.5|12005|12003|3108
1644850800000|2022-02-14 15:00:00|12029|12027|12014|12012|12059.5|12057.5|12007|12005|3477
1644854400000|2022-02-14 16:00:00|12013.5|12011.5|12039.5|12037.5|12049.5|12047.5|12005.5|12003.5|7552
1644858000000|2022-02-14 17:00:00|12040|12038|12044.5|12042.5|12056.5|12054.5|12031.5|12029.5|279
1644861600000|2022-02-14 18:00:00|12044|12042|11986|11984|12053.5|12051.5|11984.5|11982.5|236
1644865200000|2022-02-14 19:00:00|11987|11985|12034.5|12032.5|12039|12037|11971|11969|426
1644868800000|2022-02-14 20:00:00|12034|12032|12054.3|12048.3|12061.5|12059.5|12018.5|12016.5|416
1644872400000|2022-02-14 21:00:00|12054|12048|12057.6|12051.6|12063.3|12057.3|12054|12048|15
1644876000000|2022-02-14 22:00:00|12057.7|12051.7|12058.5|12052.5|12059.2|12053.2|12057.6|12051.6|0
1644879600000|2022-02-14 23:00:00|12058.3|12052.3|12069.1|12063.1|12069.1|12063.1|12056.4|12050.4|0
1644883200000|2022-02-15 00:00:00|12069.2|12063.2|12055.1|12049.1|12071.5|12065.5|12039.4|12033.4|0
1644886800000|2022-02-15 01:00:00|12055.2|12049.2|12060.8|12054.8|12062.6|12056.6|12040.5|12034.5|0
1644890400000|2022-02-15 02:00:00|12060.4|12054.4|12077.3|12071.3|12080|12074|12057.1|12051.1|0
1644894000000|2022-02-15 03:00:00|12077.2|12071.2|12060.1|12054.1|12077.7|12071.7|12057|12051|0
1644897600000|2022-02-15 04:00:00|12060.3|12054.3|12047.6|12041.6|12061.9|12055.9|12044|12038|0
1644901200000|2022-02-15 05:00:00|12047.5|12041.5|12026.2|12020.2|12047.6|12041.6|12016.3|12010.3|0
1644904800000|2022-02-15 06:00:00|12026.4|12020.4|12034.9|12028.9|12039.4|12033.4|12022.9|12016.9|0
1644908400000|2022-02-15 07:00:00|12046.5|12044.5|12001.5|11999.5|12047|12045|11976|11974|590
1644912000000|2022-02-15 08:00:00|12011|12009|12114.7|12112.7|12149|12147|11982.5|11980.5|5507
1644915600000|2022-02-15 09:00:00|12114.2|12112.2|12116.2|12114.2|12133.7|12131.7|12086.7|12084.7|2196
1644919200000|2022-02-15 10:00:00|12116.7|12114.7|12114.7|12112.7|12127.7|12125.7|12063.7|12061.7|3082
1644922800000|2022-02-15 11:00:00|12115.2|12113.2|12155.7|12153.7|12159.2|12157.2|12113.7|12111.7|1986
1644926400000|2022-02-15 12:00:00|12156.2|12154.2|12173.5|12171.5|12175.2|12173.2|12139.2|12137.2|2444
1644930000000|2022-02-15 13:00:00|12174|12172|12168.5|12166.5|12180|12178|12153.5|12151.5|1988
1644933600000|2022-02-15 14:00:00|12169|12167|12189|12187|12200.5|12198.5|12155.5|12153.5|2374
1644937200000|2022-02-15 15:00:00|12188.5|12186.5|12198.2|12196.2|12210.7|12208.7|12176.7|12174.7|3032
1644940800000|2022-02-15 16:00:00|12198.7|12196.7|12218.2|12216.2|12220.7|12218.7|12180.2|12178.2|6024
1644944400000|2022-02-15 17:00:00|12218.7|12216.7|12209.7|12207.7|12223.7|12221.7|12203.2|12201.2|1084
1644948000000|2022-02-15 18:00:00|12210.2|12208.2|12226.2|12224.2|12228.7|12226.7|12206.7|12204.7|268
1644951600000|2022-02-15 19:00:00|12226.7|12224.7|12210.7|12208.7|12226.7|12224.7|12207.7|12205.7|250
1644955200000|2022-02-15 20:00:00|12210.2|12208.2|12219.5|12213.5|12221.5|12217.2|12188.2|12186.2|367
1644958800000|2022-02-15 21:00:00|12219.3|12213.3|12211.7|12205.7|12220.6|12214.6|12204.6|12198.6|18
1644962400000|2022-02-15 22:00:00|12211.9|12205.9|12210.6|12204.6|12212.3|12206.3|12209.3|12203.3|0
1644966000000|2022-02-15 23:00:00|12211|12205|12204.5|12198.5|12214.5|12208.5|12202.3|12196.3|0
1644969600000|2022-02-16 00:00:00|12204.2|12198.2|12201.2|12195.2|12208.9|12202.9|12197.2|12191.2|0
1644973200000|2022-02-16 01:00:00|12201.3|12195.3|12204|12198|12205.9|12199.9|12198|12192|0
1644976800000|2022-02-16 02:00:00|12204.2|12198.2|12209.3|12203.3|12213.7|12207.7|12204.2|12198.2|0
1644980400000|2022-02-16 03:00:00|12209.5|12203.5|12208.4|12202.4|12213.4|12207.4|12203.3|12197.3|0
1644984000000|2022-02-16 04:00:00|12208.3|12202.3|12216.7|12210.7|12216.7|12210.7|12205.8|12199.8|0
1644987600000|2022-02-16 05:00:00|12216.5|12210.5|12226|12220|12226.9|12220.9|12216.2|12210.2|0
1644991200000|2022-02-16 06:00:00|12225.6|12219.6|12223.1|12217.1|12235.3|12229.3|12220.1|12214.1|0
1644994800000|2022-02-16 07:00:00|12218.7|12212.7|12223.7|12221.7|12247.2|12245.2|12208.2|12206.2|653
1644998400000|2022-02-16 08:00:00|12226.2|12224.2|12245.5|12243.5|12271.2|12269.2|12192.2|12190.2|3525
1645002000000|2022-02-16 09:00:00|12246.5|12244.5|12209.5|12207.5|12247.5|12245.5|12198.5|12196.5|1799
1645005600000|2022-02-16 10:00:00|12209|12207|12206|12204|12219.5|12217.5|12188.5|12186.5|1562
1645009200000|2022-02-16 11:00:00|12206.5|12204.5|12207|12205|12224.5|12222.5|12204.5|12202.5|752
1645012800000|2022-02-16 12:00:00|12207.5|12205.5|12210.4|12208.4|12215|12213|12195.9|12193.9|1385
1645016400000|2022-02-16 13:00:00|12210.9|12208.9|12193.4|12191.4|12212.9|12210.9|12186.9|12184.9|1865
1645020000000|2022-02-16 14:00:00|12192.9|12190.9|12180.9|12178.9|12199.4|12197.4|12165.4|12163.4|2304
1645023600000|2022-02-16 15:00:00|12178.4|12176.4|12191.7|12189.7|12200.7|12198.7|12174.9|12172.9|3311
1645027200000|2022-02-16 16:00:00|12192.7|12190.7|12174.7|12172.7|12207.7|12205.7|12172.2|12170.2|2848
1645030800000|2022-02-16 17:00:00|12176.7|12174.7|12170.2|12168.2|12182.2|12180.2|12155.7|12153.7|467
1645034400000|2022-02-16 18:00:00|12170.7|12168.7|12176.2|12174.2|12185.2|12183.2|12167.7|12165.7|150
1645038000000|2022-02-16 19:00:00|12176.7|12174.7|12220.7|12218.7|12228.2|12226.2|12163.2|12161.2|245
1645041600000|2022-02-16 20:00:00|12221.2|12219.2|12234.4|12228.4|12239.7|12237.7|12220.2|12218.2|369
1645045200000|2022-02-16 21:00:00|12234|12228|12227.2|12221.2|12236.1|12230.1|12225.7|12219.7|0
1645048800000|2022-02-16 22:00:00|12227.3|12221.3|12227.6|12221.6|12230.3|12224.3|12226.8|12220.8|0
1645052400000|2022-02-16 23:00:00|12227.7|12221.7|12222.8|12216.8|12239.7|12233.7|12221.2|12215.2|0
1645056000000|2022-02-17 00:00:00|12222.6|12216.6|12205.2|12199.2|12223.6|12217.6|12199.8|12193.8|0
1645059600000|2022-02-17 01:00:00|12205.4|12199.4|12206.1|12200.1|12216.1|12210.1|12201.1|12195.1|0
1645063200000|2022-02-17 02:00:00|12206.5|12200.5|12219.9|12213.9|12221.2|12215.2|12206.1|12200.1|0
1645066800000|2022-02-17 03:00:00|12220|12214|12176.2|12170.2|12224.8|12218.8|12176.2|12170.2|0
1645070400000|2022-02-17 04:00:00|12175.9|12169.9|12146.8|12140.8|12181.3|12175.3|12144.1|12138.1|0
1645074000000|2022-02-17 05:00:00|12147.2|12141.2|12165.2|12159.2|12175.1|12169.1|12141.8|12135.8|0
1645077600000|2022-02-17 06:00:00|12165.1|12159.1|12175.6|12169.6|12185.7|12179.7|12143.5|12137.5|0
1645081200000|2022-02-17 07:00:00|12159.7|12157.7|12189.2|12187.2|12201.2|12199.2|12159.7|12157.7|364
1645084800000|2022-02-17 08:00:00|12182.2|12180.2|12185.1|12183.1|12215.7|12213.7|12145.7|12143.7|4496
1645088400000|2022-02-17 09:00:00|12185.6|12183.6|12142.6|12140.6|12193.1|12191.1|12139.6|12137.6|1882
1645092000000|2022-02-17 10:00:00|12142.1|12140.1|12146.1|12144.1|12159.6|12157.6|12131.6|12129.6|1707
1645095600000|2022-02-17 11:00:00|12146.6|12144.6|12139.6|12137.6|12149.1|12147.1|12129.6|12127.6|1833
1645099200000|2022-02-17 12:00:00|12141.1|12139.1|12159.8|12157.8|12161.8|12159.8|12130.6|12128.6|1226
1645102800000|2022-02-17 13:00:00|12160.8|12158.8|12112.3|12110.3|12172.3|12170.3|12109.3|12107.3|2649
1645106400000|2022-02-17 14:00:00|12111.8|12109.8|12051.3|12049.3|12134.3|12132.3|12050.8|12048.8|4226
1645110000000|2022-02-17 15:00:00|12053.3|12051.3|12059.6|12057.6|12071.1|12069.1|12033.1|12031.1|5158
1645113600000|2022-02-17 16:00:00|12059.1|12057.1|12060.6|12058.6|12081.1|12079.1|12043.6|12041.6|4597
1645117200000|2022-02-17 17:00:00|12061.1|12059.1|12063.6|12061.6|12070.6|12068.6|12051.6|12049.6|443
1645120800000|2022-02-17 18:00:00|12063.1|12061.1|12070.6|12068.6|12072.6|12070.6|12058.6|12056.6|148
1645124400000|2022-02-17 19:00:00|12070.1|12068.1|12045.6|12043.6|12070.1|12068.1|12045.6|12043.6|141
1645128000000|2022-02-17 20:00:00|12046.6|12044.6|12036.2|12030.2|12052.6|12050.6|12017.1|12015.1|321
1645131600000|2022-02-17 21:00:00|12036.3|12030.3|12037.7|12031.7|12046.6|12040.6|12023.8|12017.8|0
1645135200000|2022-02-17 22:00:00|12038.6|12032.6|12037.2|12031.2|12038.6|12032.6|12035.5|12029.5|0
1645138800000|2022-02-17 23:00:00|12037.1|12031.1|12045.7|12039.7|12049.2|12043.2|12025.7|12019.7|0
1645142400000|2022-02-18 00:00:00|12045.6|12039.6|12035.1|12029.1|12050.9|12044.9|12021.4|12015.4|0
1645146000000|2022-02-18 01:00:00|12035.2|12029.2|12077.8|12071.8|12084.1|12078.1|12021.6|12015.6|0
1645149600000|2022-02-18 02:00:00|12077.9|12071.9|12081.5|12075.5|12084.2|12078.2|12068.7|12062.7|0
1645153200000|2022-02-18 03:00:00|12081.8|12075.8|12108.1|12102.1|12115.9|12109.9|12075.1|12069.1|0
1645156800000|2022-02-18 04:00:00|12108.5|12102.5|12112.9|12106.9|12128.4|12122.4|12108.1|12102.1|0
1645160400000|2022-02-18 05:00:00|12112.7|12106.7|12106|12100|12122.3|12116.3|12103.8|12097.8|0
1645164000000|2022-02-18 06:00:00|12105.8|12099.8|12095.5|12089.5|12106.2|12100.2|12090|12084|0
1645167600000|2022-02-18 07:00:00|12095.1|12093.1|12091.1|12089.1|12097.6|12095.6|12044.6|12042.6|2105
1645171200000|2022-02-18 08:00:00|12089.6|12087.6|12149.1|12147.1|12158.6|12156.6|12075.6|12073.6|5205
1645174800000|2022-02-18 09:00:00|12148.1|12146.1|12145.6|12143.6|12156.1|12154.1|12130.6|12128.6|1499
1645178400000|2022-02-18 10:00:00|12145.1|12143.1|12139.1|12137.1|12155.6|12153.6|12133.6|12131.6|1420
1645182000000|2022-02-18 11:00:00|12140.1|12138.1|12128.6|12126.6|12147.6|12145.6|12121.6|12119.6|1475
1645185600000|2022-02-18 12:00:00|12129.1|12127.1|12140.8|12138.8|12147.6|12145.6|12123.6|12121.6|949
1645189200000|2022-02-18 13:00:00|12141.8|12139.8|12068.3|12066.3|12146.8|12144.8|12041.3|12039.3|3436
1645192800000|2022-02-18 14:00:00|12068.8|12066.8|12053.3|12051.3|12078.8|12076.8|12009.3|12007.3|2948
1645196400000|2022-02-18 15:00:00|12053.8|12051.8|12019.4|12017.4|12063.4|12061.4|12005.9|12003.9|2532
1645200000000|2022-02-18 16:00:00|12018.9|12016.9|11996.9|11994.9|12024.9|12022.9|11980.9|11978.9|4865
1645203600000|2022-02-18 17:00:00|11996.4|11994.4|11983.9|11981.9|12017.9|12015.9|11977.4|11975.4|520
1645207200000|2022-02-18 18:00:00|11984.9|11982.9|12000.9|11998.9|12008.4|12006.4|11974.4|11972.4|206
1645210800000|2022-02-18 19:00:00|12001.4|11999.4|12031.9|12029.9|12039.9|12037.9|12000.4|11998.4|309
1645214400000|2022-02-18 20:00:00|12032.4|12030.4|12005.9|11999.9|12039.9|12037.9|11982.9|11980.9|498
1645218000000|2022-02-18 21:00:00|12006.1|12000.1|12008.1|12002.1|12030.2|12024.2|12006|12000|0
1645398000000|2022-02-20 23:00:00|11954.7|11948.7|11961.1|11955.1|11973|11967|11954.2|11948.2|0
1645401600000|2022-02-21 00:00:00|11961|11955|12009.4|12003.4|12015.1|12009.1|11945.5|11939.5|0
1645405200000|2022-02-21 01:00:00|12009.1|12003.1|12042.9|12036.9|12053.5|12047.5|11987.3|11981.3|0
1645408800000|2022-02-21 02:00:00|12043.1|12037.1|12044.9|12038.9|12051.4|12045.4|12031.9|12025.9|0
1645412400000|2022-02-21 03:00:00|12045|12039|12032.4|12026.4|12051.4|12045.4|12025.7|12019.7|0
1645416000000|2022-02-21 04:00:00|12032.3|12026.3|12047.5|12041.5|12049|12043|12028.2|12022.2|0
1645419600000|2022-02-21 05:00:00|12047.4|12041.4|12046|12040|12049.1|12043.1|12038|12032|0
1645423200000|2022-02-21 06:00:00|12045.8|12039.8|12064.2|12058.2|12080|12074|12045.6|12039.6|0
1645426800000|2022-02-21 07:00:00|12072.4|12070.4|12066.4|12064.4|12089.9|12087.9|12042.4|12040.4|705
1645430400000|2022-02-21 08:00:00|12066.9|12064.9|12076.8|12074.8|12099.4|12097.4|12044.4|12042.4|3988
1645434000000|2022-02-21 09:00:00|12077.3|12075.3|12028.3|12026.3|12079.3|12077.3|12021.8|12019.8|1449
1645437600000|2022-02-21 10:00:00|12027.8|12025.8|11986.3|11984.3|12027.8|12025.8|11979.8|11977.8|1104
1645441200000|2022-02-21 11:00:00|11985.8|11983.8|11983.8|11981.8|12000.8|11998.8|11963.8|11961.8|1174
1645444800000|2022-02-21 12:00:00|11982.3|11980.3|11931.6|11929.6|11984.8|11982.8|11917.1|11915.1|1766
1645448400000|2022-02-21 13:00:00|11930.6|11928.6|11900.6|11898.6|11939.6|11937.6|11851.6|11849.6|5902
1645452000000|2022-02-21 14:00:00|11901.1|11899.1|11900.6|11898.6|11934.1|11932.1|11875.1|11873.1|3187
1645455600000|2022-02-21 15:00:00|11898.6|11896.6|11918|11916|11953|11951|11896.6|11894.6|3316
1645459200000|2022-02-21 16:00:00|11917|11915|11853|11851|11920|11918|11848.5|11846.5|8064
1645462800000|2022-02-21 17:00:00|11853.5|11851.5|11828|11826|11861.5|11859.5|11827|11825|445
1645466400000|2022-02-21 18:00:00|11828.5|11826.5|11782|11780|11832|11830|11760.5|11758.5|158
1645470000000|2022-02-21 19:00:00|11781.5|11779.5|11799|11797|11808.5|11806.5|11746.5|11744.5|51
1645473600000|2022-02-21 20:00:00|11799.5|11797.5|11774.8|11768.8|11801.5|11799.5|11741|11739|58
1645484400000|2022-02-21 23:00:00|11770.8|11764.8|11772.4|11766.4|11781.5|11775.5|11731|11725|0
1645488000000|2022-02-22 00:00:00|11772.7|11766.7|11828.6|11822.6|11834.4|11828.4|11741.8|11735.8|0
1645491600000|2022-02-22 01:00:00|11827.6|11821.6|11793.7|11787.7|11829.5|11823.5|11791.4|11785.4|0
1645495200000|2022-02-22 02:00:00|11793.5|11787.5|11780.1|11774.1|11801|11795|11771.9|11765.9|0
1645498800000|2022-02-22 03:00:00|11780.3|11774.3|11761.1|11755.1|11781.5|11775.5|11747.7|11741.7|0
1645502400000|2022-02-22 04:00:00|11761.3|11755.3|11776.8|11770.8|11782.1|11776.1|11761.3|11755.3|0
1645506000000|2022-02-22 05:00:00|11776.4|11770.4|11800.1|11794.1|11813.9|11807.9|11773.6|11767.6|0
1645509600000|2022-02-22 06:00:00|11799.3|11793.3|11784.3|11778.3|11840.5|11834.5|11769.6|11763.6|0
1645513200000|2022-02-22 07:00:00|11773.5|11771.5|11715.5|11713.5|11787|11785|11676.5|11674.5|1076
1645516800000|2022-02-22 08:00:00|11717|11715|11801.4|11799.4|11802.4|11800.4|11683|11681|7029
1645520400000|2022-02-22 09:00:00|11801.9|11799.9|11752.9|11750.9|11805.9|11803.9|11747.4|11745.4|2769
1645524000000|2022-02-22 10:00:00|11754.9|11752.9|11866.4|11864.4|11884.4|11882.4|11752.4|11750.4|3171
1645527600000|2022-02-22 11:00:00|11866.9|11864.9|11884.9|11882.9|11910.9|11908.9|11864.4|11862.4|1409
1645531200000|2022-02-22 12:00:00|11884.4|11882.4|11905.9|11903.9|11917.9|11915.9|11871.4|11869.4|2157
1645534800000|2022-02-22 13:00:00|11905.4|11903.4|11910|11908|11917.5|11915.5|11878.4|11876.4|1705
1645538400000|2022-02-22 14:00:00|11910.5|11908.5|11950.5|11948.5|11955.5|11953.5|11889|11887|3328
1645542000000|2022-02-22 15:00:00|11948|11946|11936.7|11934.7|11982.2|11980.2|11931.5|11929.5|3373
1645545600000|2022-02-22 16:00:00|11937.2|11935.2|11948.2|11946.2|11973.2|11971.2|11925.7|11923.7|8061
1645549200000|2022-02-22 17:00:00|11947.2|11945.2|11898.2|11896.2|11958.2|11956.2|11897.7|11895.7|391
1645552800000|2022-02-22 18:00:00|11898.7|11896.7|11877.7|11875.7|11912.2|11910.2|11870.2|11868.2|299
1645556400000|2022-02-22 19:00:00|11877.2|11875.2|11942.7|11940.7|11951.2|11949.2|11854.2|11852.2|431
1645560000000|2022-02-22 20:00:00|11943.2|11941.2|11928.5|11922.5|11965.7|11963.7|11895.2|11893.2|474
1645563600000|2022-02-22 21:00:00|11928.6|11922.6|11945.5|11939.5|11959.9|11953.9|11926.4|11920.4|0
1645567200000|2022-02-22 22:00:00|11945.6|11939.6|11944.6|11938.6|11947.3|11941.3|11942.4|11936.4|0
1645570800000|2022-02-22 23:00:00|11942.9|11936.9|11969|11963|11974.2|11968.2|11942.9|11936.9|0
1645574400000|2022-02-23 00:00:00|11969.2|11963.2|11962.1|11956.1|11971.3|11965.3|11952.1|11946.1|0
1645578000000|2022-02-23 01:00:00|11962.3|11956.3|11959.3|11953.3|11965.9|11959.9|11942|11936|0
1645581600000|2022-02-23 02:00:00|11959.6|11953.6|11952.4|11946.4|11963.9|11957.9|11943.4|11937.4|0
1645585200000|2022-02-23 03:00:00|11952.8|11946.8|11962.9|11956.9|11965.8|11959.8|11941|11935|0
1645588800000|2022-02-23 04:00:00|11963|11957|11979.6|11973.6|11980.1|11974.1|11961.5|11955.5|0
1645592400000|2022-02-23 05:00:00|11979.4|11973.4|11976.3|11970.3|11984.9|11978.9|11971|11965|0
1645596000000|2022-02-23 06:00:00|11975.8|11969.8|11951.2|11945.2|11983.7|11977.7|11947.4|11941.4|0
1645599600000|2022-02-23 07:00:00|11949.2|11943.2|11980.2|11978.2|12004.7|12002.7|11946|11940|353
1645603200000|2022-02-23 08:00:00|11979.2|11977.2|12088|12086|12088.5|12086.5|11966.2|11964.2|4767
1645606800000|2022-02-23 09:00:00|12087.5|12085.5|12092.5|12090.5|12130|12128|12085|12083|2415
1645610400000|2022-02-23 10:00:00|12092|12090|12090.5|12088.5|12113|12111|12064.5|12062.5|2830
1645614000000|2022-02-23 11:00:00|12090|12088|12059|12057|12096.5|12094.5|12047.5|12045.5|1568
1645617600000|2022-02-23 12:00:00|12059.5|12057.5|12088|12086|12089.5|12087.5|12058.5|12056.5|1293
1645621200000|2022-02-23 13:00:00|12087.5|12085.5|12091.5|12089.5|12101.5|12099.5|12078.5|12076.5|1251
1645624800000|2022-02-23 14:00:00|12091|12089|12026|12024|12096|12094|12025|12023|3365
1645628400000|2022-02-23 15:00:00|12026.5|12024.5|11978.8|11976.8|12028.5|12026.5|11968.3|11966.3|4076
1645632000000|2022-02-23 16:00:00|11979.3|11977.3|11977.3|11975.3|11983.8|11981.8|11941.8|11939.8|6945
1645635600000|2022-02-23 17:00:00|11977.8|11975.8|11968.8|11966.8|12002.8|12000.8|11964.3|11962.3|440
1645639200000|2022-02-23 18:00:00|11969.3|11967.3|11933.3|11931.3|11969.3|11967.3|11917.3|11915.3|237
1645642800000|2022-02-23 19:00:00|11932.8|11930.8|11894.8|11892.8|11942.3|11940.3|11885.8|11883.8|311
1645646400000|2022-02-23 20:00:00|11894.3|11892.3|11873.5|11867.5|11898.3|11896.3|11851.3|11849.3|690
1645650000000|2022-02-23 21:00:00|11876.2|11870.2|11862.7|11856.7|11884.3|11878.3|11858|11852|754
1645653600000|2022-02-23 22:00:00|11863.1|11857.1|11864.9|11858.9|11865.2|11859.2|11857.8|11851.8|0
1645657200000|2022-02-23 23:00:00|11865.1|11859.1|11866.5|11860.5|11879.3|11873.3|11849|11843|0
1645660800000|2022-02-24 00:00:00|11866|11860|11796.3|11790.3|11875.4|11869.4|11795.7|11789.7|0
1645664400000|2022-02-24 01:00:00|11796.5|11790.5|11833.2|11827.2|11850|11844|11788.5|11782.5|0
1645668000000|2022-02-24 02:00:00|11833.7|11827.7|11783.6|11777.6|11840|11834|11777.9|11771.9|0
1645671600000|2022-02-24 03:00:00|11783.2|11777.2|11641.4|11635.4|11789.8|11783.8|11639.1|11633.1|0
1645675200000|2022-02-24 04:00:00|11641.5|11635.5|11658.7|11652.7|11671.9|11665.9|11606.8|11600.8|0
1645678800000|2022-02-24 05:00:00|11658.8|11652.8|11634.9|11628.9|11662.2|11656.2|11611.3|11605.3|0
1645682400000|2022-02-24 06:00:00|11635|11629|11563.2|11557.2|11656.2|11650.2|11538.4|11532.4|0
1645686000000|2022-02-24 07:00:00|11581.3|11575.3|11556.3|11554.3|11641.8|11639.8|11481.8|11479.8|2035
1645689600000|2022-02-24 08:00:00|11554.8|11552.8|11676.5|11674.5|11708.3|11706.3|11507.3|11505.3|8864
1645693200000|2022-02-24 09:00:00|11676|11674|11647.5|11645.5|11739.5|11737.5|11647|11645|6013
1645696800000|2022-02-24 10:00:00|11645.5|11643.5|11588.5|11586.5|11678|11676|11580|11578|6044
1645700400000|2022-02-24 11:00:00|11589|11587|11602|11600|11606.5|11604.5|11520|11518|4369
1645704000000|2022-02-24 12:00:00|11603|11601|11524.1|11522.1|11603|11601|11507.1|11505.1|4136
1645707600000|2022-02-24 13:00:00|11523.1|11521.1|11530.6|11528.6|11586.1|11584.1|11480.1|11478.1|5378
1645711200000|2022-02-24 14:00:00|11530.1|11528.1|11612.1|11610.1|11614.1|11612.1|11523.6|11521.6|7470
1645714800000|2022-02-24 15:00:00|11611.1|11609.1|11637.7|11635.7|11672.7|11670.7|11578.6|11576.6|10165
1645718400000|2022-02-24 16:00:00|11637.2|11635.2|11627.2|11625.2|11673.2|11671.2|11587.7|11585.7|9074
1645722000000|2022-02-24 17:00:00|11626.2|11624.2|11596.2|11594.2|11637.2|11635.2|11583.7|11581.7|1140
1645725600000|2022-02-24 18:00:00|11596.7|11594.7|11632.2|11630.2|11655.7|11653.7|11587.7|11585.7|617
1645729200000|2022-02-24 19:00:00|11631.7|11629.7|11733.7|11731.7|11738.7|11736.7|11619.7|11617.7|667
1645732800000|2022-02-24 20:00:00|11734.2|11732.2|11806.6|11800.6|11815.2|11813.2|11722.7|11720.7|872
1645736400000|2022-02-24 21:00:00|11808.1|11802.1|11776.8|11770.8|11810.2|11804.2|11766.1|11760.1|445
1645740000000|2022-02-24 22:00:00|11778.5|11772.5|11779.4|11773.4|11783.1|11777.1|11778.1|11772.1|0
1645743600000|2022-02-24 23:00:00|11779.3|11773.3|11760.6|11754.6|11779.3|11773.3|11747.5|11741.5|0
1645747200000|2022-02-25 00:00:00|11761.3|11755.3|11767.9|11761.9|11800.6|11794.6|11759.2|11753.2|0
1645750800000|2022-02-25 01:00:00|11770.3|11764.3|11774.8|11768.8|11789.6|11783.6|11752.1|11746.1|0
1645754400000|2022-02-25 02:00:00|11775|11769|11786.1|11780.1|11791|11785|11764.2|11758.2|0
1645758000000|2022-02-25 03:00:00|11785.1|11779.1|11801.2|11795.2|11807.5|11801.5|11765|11759|0
1645761600000|2022-02-25 04:00:00|11801.6|11795.6|11812.7|11806.7|11818.1|11812.1|11798.3|11792.3|0
1645765200000|2022-02-25 05:00:00|11812.5|11806.5|11800.2|11794.2|11815.6|11809.6|11793|11787|0
1645768800000|2022-02-25 06:00:00|11800.4|11794.4|11794.9|11788.9|11818.9|11812.9|11779.2|11773.2|0
1645772400000|2022-02-25 07:00:00|11766.7|11764.7|11690.2|11688.2|11769.7|11767.7|11664.2|11662.2|1255
1645776000000|2022-02-25 08:00:00|11696.7|11694.7|11692.8|11690.8|11734.3|11732.3|11617.2|11615.2|7146
1645779600000|2022-02-25 09:00:00|11693.3|11691.3|11774.8|11772.8|11786.3|11784.3|11681.3|11679.3|3215
1645783200000|2022-02-25 10:00:00|11774.3|11772.3|11856.3|11854.3|11856.3|11854.3|11771.3|11769.3|3062
1645786800000|2022-02-25 11:00:00|11855.3|11853.3|11854.3|11852.3|11883.8|11881.8|11823.3|11821.3|3144
1645790400000|2022-02-25 12:00:00|11854.8|11852.8|11911.6|11909.6|11922.6|11920.6|11851.3|11849.3|2307
1645794000000|2022-02-25 13:00:00|11912.1|11910.1|11952.1|11950.1|11957.1|11955.1|11872.1|11870.1|4938
1645797600000|2022-02-25 14:00:00|11953.1|11951.1|11924.1|11922.1|11970.6|11968.6|11903.6|11901.6|3987
1645801200000|2022-02-25 15:00:00|11925.1|11923.1|11980.4|11978.4|11992.9|11990.9|11915.1|11913.1|4447
1645804800000|2022-02-25 16:00:00|11979.9|11977.9|12044.4|12042.4|12055.9|12053.9|11971.9|11969.9|8400
1645808400000|2022-02-25 17:00:00|12043.9|12041.9|12054.4|12052.4|12086.4|12084.4|12039.4|12037.4|955
1645812000000|2022-02-25 18:00:00|12056.9|12054.9|12053.9|12051.9|12066.4|12064.4|12037.9|12035.9|219
1645815600000|2022-02-25 19:00:00|12054.4|12052.4|12046.4|12044.4|12066.9|12064.9|12035.9|12033.9|128
1645819200000|2022-02-25 20:00:00|12045.9|12043.9|12074.9|12068.9|12105.4|12103.4|12032.4|12030.4|575
1645822800000|2022-02-25 21:00:00|12075.4|12069.4|12074|12068|12081|12075|12069.2|12063.2|0
1646002800000|2022-02-27 23:00:00|11866|11858|11889.9|11883.9|11931.1|11925.1|11836.4|11828.4|0
1646006400000|2022-02-28 00:00:00|11890.2|11884.2|11743.8|11737.8|11894.9|11888.9|11700.4|11694.4|0
1646010000000|2022-02-28 01:00:00|11743.6|11737.6|11700.2|11694.2|11792.5|11786.5|11699.8|11693.8|0
1646013600000|2022-02-28 02:00:00|11700.8|11694.8|11681|11675|11734.8|11728.8|11649.2|11643.2|0
1646017200000|2022-02-28 03:00:00|11681.2|11675.2|11697.9|11691.9|11716.3|11710.3|11675.2|11669.2|0
1646020800000|2022-02-28 04:00:00|11698.3|11692.3|11727.9|11721.9|11746.1|11740.1|11697.9|11691.9|0
1646024400000|2022-02-28 05:00:00|11727|11721|11740.7|11734.7|11770|11764|11716.9|11710.9|0
1646028000000|2022-02-28 06:00:00|11742.1|11736.1|11740.1|11734.1|11765.3|11759.3|11729.6|11723.6|0
1646031600000|2022-02-28 07:00:00|11758.4|11756.4|11838.9|11836.9|11895.9|11893.9|11743.4|11741.4|977
1646035200000|2022-02-28 08:00:00|11839.4|11837.4|11879.1|11877.1|11936.9|11934.9|11791.4|11789.4|6416
1646038800000|2022-02-28 09:00:00|11878.1|11876.1|11895.8|11893.8|11913.8|11911.8|11871.3|11869.3|3358
1646042400000|2022-02-28 10:00:00|11895.3|11893.3|11909.8|11907.8|11910.8|11908.8|11854.3|11852.3|2205
1646046000000|2022-02-28 11:00:00|11909.3|11907.3|11900.3|11898.3|11925.3|11923.3|11892.3|11890.3|2186
1646049600000|2022-02-28 12:00:00|11899.3|11897.3|11977.2|11975.2|11992.7|11990.7|11899.3|11897.3|2158
1646053200000|2022-02-28 13:00:00|11975.7|11973.7|11908.7|11906.7|11977.2|11975.2|11887.2|11885.2|4216
1646056800000|2022-02-28 14:00:00|11907.2|11905.2|11950.7|11948.7|11952.2|11950.2|11905.2|11903.2|5425
1646060400000|2022-02-28 15:00:00|11948.7|11946.7|11979|11977|11990|11988|11902|11900|5970
1646064000000|2022-02-28 16:00:00|11979.5|11977.5|11988|11986|12006|12004|11955|11953|16312
1646067600000|2022-02-28 17:00:00|11987.5|11985.5|11876.5|11874.5|11994.5|11992.5|11868|11866|788
1646071200000|2022-02-28 18:00:00|11876|11874|11887.5|11885.5|11912|11910|11872|11870|226
1646074800000|2022-02-28 19:00:00|11887|11885|11855|11853|11887.5|11885.5|11823.5|11821.5|220
1646078400000|2022-02-28 20:00:00|11854.5|11852.5|11868.5|11862.5|11900.5|11898.5|11830|11828|628
1646082000000|2022-02-28 21:00:00|11876.6|11870.6|11879.1|11873.1|11881.2|11875.2|11866.2|11860.2|5
1646085600000|2022-02-28 22:00:00|11878.7|11872.7|11874.8|11868.8|11878.9|11872.9|11873.7|11867.7|0
1646089200000|2022-02-28 23:00:00|11874.7|11868.7|11892.7|11886.7|11904.6|11898.6|11872.6|11866.6|0
1646092800000|2022-03-01 00:00:00|11893.2|11887.2|11900.2|11894.2|11908|11902|11880.5|11874.5|0
1646096400000|2022-03-01 01:00:00|11900.4|11894.4|11900.4|11894.4|11919.5|11913.5|11892.8|11886.8|0
1646100000000|2022-03-01 02:00:00|11900.2|11894.2|11903.9|11897.9|11910.6|11904.6|11886.3|11880.3|0
1646103600000|2022-03-01 03:00:00|11903.4|11897.4|11896.1|11890.1|11903.4|11897.4|11888.4|11882.4|0
1646107200000|2022-03-01 04:00:00|11896.5|11890.5|11911.9|11905.9|11914.8|11908.8|11895.1|11889.1|0
1646110800000|2022-03-01 05:00:00|11912.1|11906.1|11900.2|11894.2|11912.8|11906.8|11886.5|11880.5|0
1646114400000|2022-03-01 06:00:00|11899.6|11893.6|11942.8|11936.8|11944.7|11938.7|11898.2|11892.2|0
1646118000000|2022-03-01 07:00:00|11948.5|11946.5|11956|11954|12006.5|12004.5|11929|11927|713
1646121600000|2022-03-01 08:00:00|11957|11955|11932.1|11930.1|12021|12019|11930.1|11928.1|5050
1646125200000|2022-03-01 09:00:00|11931.1|11929.1|11858.6|11856.6|11947.1|11945.1|11846.1|11844.1|4194
1646128800000|2022-03-01 10:00:00|11857.6|11855.6|11854.1|11852.1|11861.6|11859.6|11807.1|11805.1|2900
1646132400000|2022-03-01 11:00:00|11853.1|11851.1|11809.1|11807.1|11854.6|11852.6|11789.1|11787.1|2683
1646136000000|2022-03-01 12:00:00|11808.1|11806.1|11813.6|11811.6|11840.6|11838.6|11797.6|11795.6|3785
1646139600000|2022-03-01 13:00:00|11813.1|11811.1|11894.6|11892.6|11901.1|11899.1|11796.1|11794.1|2761
1646143200000|2022-03-01 14:00:00|11894.1|11892.1|11930.6|11928.6|11939.1|11937.1|11883.6|11881.6|4171
1646146800000|2022-03-01 15:00:00|11933.1|11931.1|11871.1|11869.1|11953.6|11951.6|11870.6|11868.6|4957
1646150400000|2022-03-01 16:00:00|11870.6|11868.6|11763.6|11761.6|11878.1|11876.1|11761.6|11759.6|12209
1646154000000|2022-03-01 17:00:00|11763.1|11761.1|11789.1|11787.1|11792.1|11790.1|11732.6|11730.6|772
1646157600000|2022-03-01 18:00:00|11788.6|11786.6|11735.1|11733.1|11804.1|11802.1|11727.6|11725.6|378
1646161200000|2022-03-01 19:00:00|11735.6|11733.6|11749.6|11747.6|11769.6|11767.6|11722.6|11720.6|338
1646164800000|2022-03-01 20:00:00|11750.1|11748.1|11753.8|11747.8|11788.1|11786.1|11726.6|11724.6|978
1646168400000|2022-03-01 21:00:00|11755.7|11749.7|11771.3|11765.3|11782.3|11776.3|11755.7|11749.7|0
1646172000000|2022-03-01 22:00:00|11771.7|11765.7|11763.2|11757.2|11774.5|11768.5|11761.5|11755.5|0
1646175600000|2022-03-01 23:00:00|11764.8|11758.8|11779.7|11773.7|11780|11774|11756.6|11750.6|0
1646179200000|2022-03-02 00:00:00|11780.2|11774.2|11826.9|11820.9|11830.8|11824.8|11772.3|11766.3|0
1646182800000|2022-03-02 01:00:00|11826|11820|11800|11794|11839.7|11833.7|11792.6|11786.6|0
1646186400000|2022-03-02 02:00:00|11798.7|11792.7|11792|11786|11805.5|11799.5|11770.7|11764.7|0
1646190000000|2022-03-02 03:00:00|11792.3|11786.3|11795.1|11789.1|11807.6|11801.6|11780.1|11774.1|0
1646193600000|2022-03-02 04:00:00|11795.3|11789.3|11794.3|11788.3|11797.6|11791.6|11775.8|11769.8|0
1646197200000|2022-03-02 05:00:00|11794.1|11788.1|11807.6|11801.6|11821.7|11815.7|11787.9|11781.9|0
1646200800000|2022-03-02 06:00:00|11806.7|11800.7|11778.2|11772.2|11823.8|11817.8|11769.7|11763.7|0
1646204400000|2022-03-02 07:00:00|11788.1|11786.1|11781.1|11779.1|11811.6|11809.6|11721.6|11719.6|606
1646208000000|2022-03-02 08:00:00|11777.6|11775.6|11694.8|11692.8|11825.6|11823.6|11667.3|11665.3|5982
1646211600000|2022-03-02 09:00:00|11694.3|11692.3|11719.3|11717.3|11735.3|11733.3|11670.3|11668.3|3620
1646215200000|2022-03-02 10:00:00|11718.8|11716.8|11709.3|11707.3|11747.8|11745.8|11690.3|11688.3|2602
1646218800000|2022-03-02 11:00:00|11708.8|11706.8|11768.3|11766.3|11771.3|11769.3|11707.3|11705.3|2587
1646222400000|2022-03-02 12:00:00|11769.3|11767.3|11760.8|11758.8|11806.3|11804.3|11746.8|11744.8|2111
1646226000000|2022-03-02 13:00:00|11760.3|11758.3|11729.3|11727.3|11766.8|11764.8|11712.3|11710.3|2597
1646229600000|2022-03-02 14:00:00|11728.8|11726.8|11795.2|11793.2|11817.7|11815.7|11727.3|11725.3|3598
1646233200000|2022-03-02 15:00:00|11797.2|11795.2|11853.3|11851.3|11860.3|11858.3|11777.3|11775.3|3853
1646236800000|2022-03-02 16:00:00|11853.8|11851.8|11844.8|11842.8|11908.8|11906.8|11825.8|11823.8|12251
1646240400000|2022-03-02 17:00:00|11843.8|11841.8|11856.8|11854.8|11863.8|11861.8|11831.8|11829.8|541
1646244000000|2022-03-02 18:00:00|11857.3|11855.3|11855.8|11853.8|11881.8|11879.8|11852.8|11850.8|249
1646247600000|2022-03-02 19:00:00|11856.8|11854.8|11824.3|11822.3|11869.8|11867.8|11821.8|11819.8|258
1646251200000|2022-03-02 20:00:00|11823.8|11821.8|11844.5|11838.5|11861.8|11859.8|11811.3|11809.3|406
1646254800000|2022-03-02 21:00:00|11842.8|11836.8|11829.3|11823.3|11846.3|11840.3|11822.7|11816.7|0
1646258400000|2022-03-02 22:00:00|11828.9|11822.9|11827.3|11821.3|11831.2|11825.2|11822.6|11816.6|0
1646262000000|2022-03-02 23:00:00|11829.6|11823.6|11831.7|11825.7|11834.2|11828.2|11823.9|11817.9|0
1646265600000|2022-03-03 00:00:00|11831.8|11825.8|11835.7|11829.7|11849.4|11843.4|11821.9|11815.9|0
1646269200000|2022-03-03 01:00:00|11835.5|11829.5|11818.4|11812.4|11843|11837|11818|11812|0
1646272800000|2022-03-03 02:00:00|11818.8|11812.8|11856.8|11850.8|11860.2|11854.2|11818|11812|0
1646276400000|2022-03-03 03:00:00|11857|11851|11855.1|11849.1|11863.7|11857.7|11848.7|11842.7|0
1646280000000|2022-03-03 04:00:00|11855.2|11849.2|11851.2|11845.2|11857.1|11851.1|11845.4|11839.4|0
1646283600000|2022-03-03 05:00:00|11851|11845|11871.5|11865.5|11876.5|11870.5|11845.7|11839.7|0
1646287200000|2022-03-03 06:00:00|11871.3|11865.3|11874.2|11868.2|11886.8|11880.8|11852.9|11846.9|0
1646290800000|2022-03-03 07:00:00|11859.9|11853.9|11829.3|11827.3|11886.8|11884.8|11790.3|11788.3|587
1646294400000|2022-03-03 08:00:00|11836.3|11834.3|11800.9|11798.9|11881.3|11879.3|11768.4|11766.4|5274
1646298000000|2022-03-03 09:00:00|11801.9|11799.9|11795.4|11793.4|11809.9|11807.9|11777.9|11775.9|2604
1646301600000|2022-03-03 10:00:00|11794.9|11792.9|11786.9|11784.9|11804.9|11802.9|11757.4|11755.4|2468
1646305200000|2022-03-03 11:00:00|11786.4|11784.4|11794.4|11792.4|11821.9|11819.9|11774.4|11772.4|1459
1646308800000|2022-03-03 12:00:00|11795.4|11793.4|11795.7|11793.7|11807.7|11805.7|11788.4|11786.4|1313
1646312400000|2022-03-03 13:00:00|11796.2|11794.2|11848.2|11846.2|11848.2|11846.2|11795.7|11793.7|2238
1646316000000|2022-03-03 14:00:00|11847.2|11845.2|11801.7|11799.7|11872.2|11870.2|11786.7|11784.7|3891
1646319600000|2022-03-03 15:00:00|11802.2|11800.2|11682.2|11680.2|11802.2|11800.2|11680.2|11678.2|5094
1646323200000|2022-03-03 16:00:00|11682.7|11680.7|11668.2|11666.2|11709.2|11707.2|11637.2|11635.2|7810
1646326800000|2022-03-03 17:00:00|11667.7|11665.7|11720.2|11718.2|11736.7|11734.7|11658.7|11656.7|909
1646330400000|2022-03-03 18:00:00|11719.7|11717.7|11710.2|11708.2|11732.2|11730.2|11696.2|11694.2|343
1646334000000|2022-03-03 19:00:00|11710.7|11708.7|11672.7|11670.7|11727.2|11725.2|11667.7|11665.7|148
1646337600000|2022-03-03 20:00:00|11671.7|11669.7|11667|11661|11681.2|11679.2|11643.7|11641.7|447
1646341200000|2022-03-03 21:00:00|11667.6|11661.6|11673.3|11667.3|11675|11669|11659.4|11653.4|0
1646344800000|2022-03-03 22:00:00|11673.5|11667.5|11677|11671|11677|11671|11671.9|11665.9|0
1646348400000|2022-03-03 23:00:00|11677.1|11671.1|11687.1|11681.1|11690.2|11684.2|11671.1|11665.1|0
1646352000000|2022-03-04 00:00:00|11686.8|11680.8|11495.7|11489.7|11691.2|11685.2|11478.6|11472.6|0
1646355600000|2022-03-04 01:00:00|11495.8|11489.8|11593.6|11587.6|11608.1|11602.1|11467.4|11461.4|0
1646359200000|2022-03-04 02:00:00|11593.4|11587.4|11519.2|11513.2|11596.7|11590.7|11505.2|11499.2|0
1646362800000|2022-03-04 03:00:00|11520.1|11514.1|11468|11462|11541.8|11535.8|11465.3|11459.3|0
1646366400000|2022-03-04 04:00:00|11468.4|11462.4|11509|11503|11513|11507|11459.4|11453.4|0
1646370000000|2022-03-04 05:00:00|11509.7|11503.7|11514.9|11508.9|11531.2|11525.2|11490.4|11484.4|0
1646373600000|2022-03-04 06:00:00|11515.2|11509.2|11559.3|11553.3|11562.3|11556.3|11512.4|11506.4|0
1646377200000|2022-03-04 07:00:00|11582.2|11580.2|11564.2|11562.2|11630.2|11628.2|11529.7|11527.7|912
1646380800000|2022-03-04 08:00:00|11569.7|11567.7|11509.8|11507.8|11612.2|11610.2|11506.8|11504.8|5519
1646384400000|2022-03-04 09:00:00|11511.3|11509.3|11396.3|11394.3|11518.3|11516.3|11373.8|11371.8|4478
1646388000000|2022-03-04 10:00:00|11395.8|11393.8|11373.3|11371.3|11420.3|11418.3|11371.8|11369.8|3936
1646391600000|2022-03-04 11:00:00|11373.8|11371.8|11365.3|11363.3|11388.3|11386.3|11356.3|11354.3|2882
1646395200000|2022-03-04 12:00:00|11367.3|11365.3|11375.3|11373.3|11375.3|11373.3|11323.3|11321.3|2856
1646398800000|2022-03-04 13:00:00|11376.8|11374.8|11348.3|11346.3|11400.3|11398.3|11327.8|11325.8|4824
1646402400000|2022-03-04 14:00:00|11347.8|11345.8|11361.3|11359.3|11386.8|11384.8|11324.8|11322.8|4641
1646406000000|2022-03-04 15:00:00|11360.8|11358.8|11315.3|11313.3|11376.3|11374.3|11306.8|11304.8|6142
1646409600000|2022-03-04 16:00:00|11314.8|11312.8|11290.8|11288.8|11374.3|11372.3|11276.3|11274.3|15646
1646413200000|2022-03-04 17:00:00|11291.3|11289.3|11331.3|11329.3|11346.3|11344.3|11285.3|11283.3|679
1646416800000|2022-03-04 18:00:00|11331.8|11329.8|11322.8|11320.8|11366.8|11364.8|11319.3|11317.3|386
1646420400000|2022-03-04 19:00:00|11323.8|11321.8|11287.3|11285.3|11333.8|11331.8|11287.3|11285.3|308
1646424000000|2022-03-04 20:00:00|11289.3|11287.3|11375.9|11369.9|11379.3|11377.3|11287.8|11285.8|738
1646427600000|2022-03-04 21:00:00|11372.5|11366.5|11361.1|11355.1|11373.9|11367.9|11358.9|11352.9|0
1646607600000|2022-03-06 23:00:00|11319|11313|11261.7|11255.7|11319.5|11313.5|11249.4|11243.4|0
1646611200000|2022-03-07 00:00:00|11261.3|11255.3|11155.2|11149.2|11273.5|11267.5|11148.7|11142.7|0
1646614800000|2022-03-07 01:00:00|11156.2|11150.2|11128.9|11122.9|11176.2|11170.2|11103.1|11097.1|0
1646618400000|2022-03-07 02:00:00|11128.8|11122.8|11134.2|11128.2|11151|11145|11125.8|11119.8|0
1646622000000|2022-03-07 03:00:00|11134.7|11128.7|11156.2|11150.2|11203.7|11197.7|11117.9|11111.9|0
1646625600000|2022-03-07 04:00:00|11156|11150|11181.3|11175.3|11189.4|11183.4|11148.1|11142.1|0
1646629200000|2022-03-07 05:00:00|11180.6|11174.6|11173.1|11167.1|11232.3|11226.3|11163.1|11157.1|0
1646632800000|2022-03-07 06:00:00|11170.8|11164.8|11181.7|11175.7|11196.8|11190.8|11159.3|11153.3|0
1646636400000|2022-03-07 07:00:00|11205.5|11199.5|11082.3|11080.3|11211.3|11209.3|11078.8|11076.8|1484
1646640000000|2022-03-07 08:00:00|11079.8|11077.8|10931.8|10929.8|11160.3|11158.3|10872.3|10870.3|10210
1646643600000|2022-03-07 09:00:00|10932.3|10930.3|10946.8|10944.8|10997.8|10995.8|10913.3|10911.3|6538
1646647200000|2022-03-07 10:00:00|10946.3|10944.3|10933.3|10931.3|11017.3|11015.3|10932.3|10930.3|4128
1646650800000|2022-03-07 11:00:00|10934.3|10932.3|11068.8|11066.8|11072.8|11070.8|10927.8|10925.8|3700
1646654400000|2022-03-07 12:00:00|11069.8|11067.8|11084.3|11082.3|11171.8|11169.8|11069.8|11067.8|4921
1646658000000|2022-03-07 13:00:00|11084.8|11082.8|11188.3|11186.3|11207.3|11205.3|11079.3|11077.3|4648
1646661600000|2022-03-07 14:00:00|11189.3|11187.3|11255.6|11253.6|11301.6|11299.6|11180.3|11178.3|6792
1646665200000|2022-03-07 15:00:00|11254.6|11252.6|11171.9|11169.9|11257.6|11255.6|11164.9|11162.9|5617
1646668800000|2022-03-07 16:00:00|11170.9|11168.9|11077|11075|11213.4|11211.4|11073.5|11071.5|9955
1646672400000|2022-03-07 17:00:00|11076.5|11074.5|11048|11046|11080|11078|11022|11020|770
1646676000000|2022-03-07 18:00:00|11049|11047|11009|11007|11077.5|11075.5|10994.5|10992.5|521
1646679600000|2022-03-07 19:00:00|11008.5|11006.5|10992.5|10990.5|11033|11031|10983|10981|812
1646683200000|2022-03-07 20:00:00|10991.5|10989.5|11021.4|11015.4|11038.5|11036.5|10968|10966|801
1646686800000|2022-03-07 21:00:00|11022|11016|10997.7|10991.7|11027.3|11021.3|10996.2|10990.2|1
1646690400000|2022-03-07 22:00:00|10998.2|10992.2|10996.4|10990.4|10998.6|10992.6|10993.9|10987.9|0
1646694000000|2022-03-07 23:00:00|10996.5|10990.5|10997.5|10991.5|11009.8|11003.8|10989.3|10983.3|0
1646697600000|2022-03-08 00:00:00|10998.1|10992.1|11020.9|11014.9|11066.2|11060.2|10997.2|10991.2|0
1646701200000|2022-03-08 01:00:00|11021.1|11015.1|11071.4|11065.4|11087.9|11081.9|11021.1|11015.1|0
1646704800000|2022-03-08 02:00:00|11073.4|11067.4|11038|11032|11078.4|11072.4|11035.9|11029.9|0
1646708400000|2022-03-08 03:00:00|11037|11031|11041.1|11035.1|11051.2|11045.2|11018.1|11012.1|0
1646712000000|2022-03-08 04:00:00|11041.3|11035.3|11030.5|11024.5|11043.1|11037.1|11024.9|11018.9|0
1646715600000|2022-03-08 05:00:00|11030|11024|10967.2|10961.2|11043|11037|10965.8|10959.8|0
1646719200000|2022-03-08 06:00:00|10967.5|10961.5|10973.5|10967.5|10992.5|10986.5|10931.3|10925.3|0
1646722800000|2022-03-08 07:00:00|10969.4|10963.4|11044|11042|11044.5|11042.5|10918.5|10916.5|939
1646726400000|2022-03-08 08:00:00|11034.5|11032.5|11264.5|11262.5|11384|11382|11034.5|11032.5|11845
1646730000000|2022-03-08 09:00:00|11263.5|11261.5|11196.5|11194.5|11293|11291|11191|11189|5094
1646733600000|2022-03-08 10:00:00|11195.5|11193.5|11113|11111|11207|11205|11097.5|11095.5|5192
1646737200000|2022-03-08 11:00:00|11112.5|11110.5|11117|11115|11124|11122|11093|11091|2689
1646740800000|2022-03-08 12:00:00|11118|11116|11084|11082|11226.5|11224.5|11074|11072|4501
1646744400000|2022-03-08 13:00:00|11083.5|11081.5|11035.9|11033.9|11087|11085|10976.9|10974.9|6502
1646748000000|2022-03-08 14:00:00|11032.9|11030.9|11058.4|11056.4|11131.4|11129.4|11024.9|11022.9|6290
1646751600000|2022-03-08 15:00:00|11056.9|11054.9|11055.1|11053.1|11058.9|11056.9|10958.1|10956.1|8019
1646755200000|2022-03-08 16:00:00|11056.6|11054.6|11105.1|11103.1|11114.6|11112.6|11012.1|11010.1|14124
1646758800000|2022-03-08 17:00:00|11105.6|11103.6|11286.1|11284.1|11303.1|11301.1|11103.1|11101.1|2703
1646762400000|2022-03-08 18:00:00|11286.6|11284.6|11154.1|11152.1|11316.1|11314.1|11147.1|11145.1|688
1646766000000|2022-03-08 19:00:00|11157.1|11155.1|11165.6|11163.6|11201.1|11199.1|11122.6|11120.6|350
1646769600000|2022-03-08 20:00:00|11165.1|11163.1|11129.5|11123.5|11196.1|11194.1|11102.1|11100.1|493
1646773200000|2022-03-08 21:00:00|11130|11124|11104.3|11098.3|11132|11126|11096|11090|237
1646776800000|2022-03-08 22:00:00|11104.9|11098.9|11102|11096|11105.6|11099.6|11099.5|11093.5|0
1646780400000|2022-03-08 23:00:00|11104.9|11098.9|11138.1|11132.1|11141.1|11135.1|11103.4|11097.4|0
1646784000000|2022-03-09 00:00:00|11137.9|11131.9|11159.3|11153.3|11177|11171|11137.4|11131.4|0
1646787600000|2022-03-09 01:00:00|11160.1|11154.1|11137.5|11131.5|11192.2|11186.2|11133.8|11127.8|0
1646791200000|2022-03-09 02:00:00|11137.3|11131.3|11128.8|11122.8|11167.2|11161.2|11122.8|11116.8|0
1646794800000|2022-03-09 03:00:00|11128.6|11122.6|11110|11104|11132.3|11126.3|11098.5|11092.5|0
1646798400000|2022-03-09 04:00:00|11110.2|11104.2|11200.4|11194.4|11230.6|11224.6|11110.2|11104.2|0
1646802000000|2022-03-09 05:00:00|11201|11195|11144.4|11138.4|11201|11195|11124.1|11118.1|0
1646805600000|2022-03-09 06:00:00|11144.5|11138.5|11177|11171|11201.5|11195.5|11127.4|11121.4|0
1646809200000|2022-03-09 07:00:00|11178.6|11176.6|11289.6|11287.6|11310.6|11308.6|11142.1|11140.1|721
1646812800000|2022-03-09 08:00:00|11299.6|11297.6|11307.2|11305.2|11307.7|11305.7|11175.1|11173.1|8793
1646816400000|2022-03-09 09:00:00|11306.7|11304.7|11348.2|11346.2|11377.2|11375.2|11282.7|11280.7|5759
1646820000000|2022-03-09 10:00:00|11346.2|11344.2|11323.7|11321.7|11370.2|11368.2|11309.7|11307.7|3971
1646823600000|2022-03-09 11:00:00|11323.2|11321.2|11309.2|11307.2|11337.7|11335.7|11290.2|11288.2|2870
1646827200000|2022-03-09 12:00:00|11309.7|11307.7|11339|11337|11345.5|11343.5|11298.2|11296.2|2071
1646830800000|2022-03-09 13:00:00|11338.5|11336.5|11342|11340|11357|11355|11327|11325|2316
1646834400000|2022-03-09 14:00:00|11342.5|11340.5|11381|11379|11436|11434|11332.5|11330.5|9204
1646838000000|2022-03-09 15:00:00|11381.5|11379.5|11478.7|11476.7|11483.2|11481.2|11381|11379|7672
1646841600000|2022-03-09 16:00:00|11479.7|11477.7|11587.2|11585.2|11615.2|11613.2|11460.7|11458.7|11495
1646845200000|2022-03-09 17:00:00|11587.7|11585.7|11613.7|11611.7|11619.7|11617.7|11553.7|11551.7|1229
1646848800000|2022-03-09 18:00:00|11613.2|11611.2|11565.2|11563.2|11613.2|11611.2|11558.2|11556.2|445
1646852400000|2022-03-09 19:00:00|11566.2|11564.2|11574.7|11572.7|11601.7|11599.7|11564.2|11562.2|513
1646856000000|2022-03-09 20:00:00|11575.2|11573.2|11576.5|11570.5|11615.2|11613.2|11545.7|11543.7|575
1646859600000|2022-03-09 21:00:00|11578.8|11572.8|11583.8|11577.8|11597.6|11591.6|11567.4|11561.4|0
1646863200000|2022-03-09 22:00:00|11584|11578|11581.6|11575.6|11585|11579|11579.3|11573.3|0
1646866800000|2022-03-09 23:00:00|11584.2|11578.2|11577.3|11571.3|11588|11582|11568.4|11562.4|0
1646870400000|2022-03-10 00:00:00|11577.8|11571.8|11550.3|11544.3|11582.6|11576.6|11544.4|11538.4|0
1646874000000|2022-03-10 01:00:00|11550.5|11544.5|11548.7|11542.7|11563|11557|11539.3|11533.3|0
1646877600000|2022-03-10 02:00:00|11548.2|11542.2|11551.7|11545.7|11562.4|11556.4|11546.7|11540.7|0
1646881200000|2022-03-10 03:00:00|11551.9|11545.9|11541.9|11535.9|11555.1|11549.1|11540.5|11534.5|0
1646884800000|2022-03-10 04:00:00|11542.4|11536.4|11544.4|11538.4|11547.7|11541.7|11528.1|11522.1|0
1646888400000|2022-03-10 05:00:00|11544.6|11538.6|11561.4|11555.4|11564.8|11558.8|11524.3|11518.3|0
1646892000000|2022-03-10 06:00:00|11561.8|11555.8|11555.6|11549.6|11573.2|11567.2|11553.2|11547.2|0
1646895600000|2022-03-10 07:00:00|11557.7|11555.7|11583.7|11581.7|11606.2|11604.2|11526.2|11524.2|859
1646899200000|2022-03-10 08:00:00|11586.7|11584.7|11459.4|11457.4|11586.7|11584.7|11406.2|11404.2|9857
1646902800000|2022-03-10 09:00:00|11461.4|11459.4|11453.9|11451.9|11549.9|11547.9|11430.9|11428.9|6794
1646906400000|2022-03-10 10:00:00|11454.9|11452.9|11488.9|11486.9|11507.9|11505.9|11443.9|11441.9|4344
1646910000000|2022-03-10 11:00:00|11489.4|11487.4|11459.4|11457.4|11511.9|11509.9|11445.9|11443.9|4726
1646913600000|2022-03-10 12:00:00|11461.9|11459.9|11393.5|11391.5|11471.9|11469.9|11393.5|11391.5|4376
1646917200000|2022-03-10 13:00:00|11394.5|11392.5|11443.5|11441.5|11461.5|11459.5|11390|11388|5198
1646920800000|2022-03-10 14:00:00|11442.5|11440.5|11540|11538|11546.5|11544.5|11426|11424|4717
1646924400000|2022-03-10 15:00:00|11539.5|11537.5|11419.6|11417.6|11542|11540|11414.6|11412.6|6018
1646928000000|2022-03-10 16:00:00|11419.1|11417.1|11411.6|11409.6|11420.1|11418.1|11347.6|11345.6|10703
1646931600000|2022-03-10 17:00:00|11411.1|11409.1|11403.1|11401.1|11434.6|11432.6|11400.1|11398.1|414
1646935200000|2022-03-10 18:00:00|11403.6|11401.6|11437.1|11435.1|11446.6|11444.6|11394.6|11392.6|411
1646938800000|2022-03-10 19:00:00|11436.6|11434.6|11479.1|11477.1|11483.6|11481.6|11431.6|11429.6|224
1646942400000|2022-03-10 20:00:00|11478.1|11476.1|11457.9|11451.9|11479.6|11477.6|11420.6|11418.6|283
1646946000000|2022-03-10 21:00:00|11458.4|11452.4|11457.4|11451.4|11467.5|11461.5|11450|11444|0
1646949600000|2022-03-10 22:00:00|11457.3|11451.3|11450.7|11444.7|11460.1|11454.1|11450.4|11444.4|0
1646953200000|2022-03-10 23:00:00|11451.2|11445.2|11469.3|11463.3|11479.2|11473.2|11449.5|11443.5|0
1646956800000|2022-03-11 00:00:00|11469.1|11463.1|11426.3|11420.3|11473|11467|11421.3|11415.3|0
1646960400000|2022-03-11 01:00:00|11427.2|11421.2|11384.5|11378.5|11428.3|11422.3|11375|11369|0
1646964000000|2022-03-11 02:00:00|11384.7|11378.7|11381.5|11375.5|11407.9|11401.9|11376|11370|0
1646967600000|2022-03-11 03:00:00|11384.5|11378.5|11384.3|11378.3|11388|11382|11344.8|11338.8|0
1646971200000|2022-03-11 04:00:00|11384.8|11378.8|11350.8|11344.8|11393.2|11387.2|11349.4|11343.4|0
1646974800000|2022-03-11 05:00:00|11350.6|11344.6|11394.1|11388.1|11405.5|11399.5|11338.8|11332.8|0
1646978400000|2022-03-11 06:00:00|11393.6|11387.6|11456.3|11450.3|11464.7|11458.7|11386.6|11380.6|0
1646982000000|2022-03-11 07:00:00|11456.6|11454.6|11457.1|11455.1|11484.1|11482.1|11434.6|11432.6|630
1646985600000|2022-03-11 08:00:00|11456.6|11454.6|11427|11425|11473.6|11471.6|11376.6|11374.6|6131
1646989200000|2022-03-11 09:00:00|11426.5|11424.5|11510|11508|11524.5|11522.5|11424.5|11422.5|6900
1646992800000|2022-03-11 10:00:00|11510.5|11508.5|11520|11518|11570.5|11568.5|11507.5|11505.5|14938
1646996400000|2022-03-11 11:00:00|11519.5|11517.5|11607.5|11605.5|11680|11678|11515.5|11513.5|10279
1647000000000|2022-03-11 12:00:00|11608|11606|11581.4|11579.4|11647.5|11645.5|11563.4|11561.4|4590
1647003600000|2022-03-11 13:00:00|11580.9|11578.9|11590.9|11588.9|11619.9|11617.9|11564.4|11562.4|7214
1647007200000|2022-03-11 14:00:00|11591.4|11589.4|11537.9|11535.9|11595.9|11593.9|11521.9|11519.9|4657
1647010800000|2022-03-11 15:00:00|11536.9|11534.9|11540.7|11538.7|11544.4|11542.4|11504.7|11502.7|5860
1647014400000|2022-03-11 16:00:00|11540.2|11538.2|11463.2|11461.2|11542.2|11540.2|11455.7|11453.7|9000
1647018000000|2022-03-11 17:00:00|11462.2|11460.2|11482.7|11480.7|11491.2|11489.2|11454.2|11452.2|603
1647021600000|2022-03-11 18:00:00|11482.2|11480.2|11445.2|11443.2|11498.7|11496.7|11444.2|11442.2|374
1647025200000|2022-03-11 19:00:00|11443.2|11441.2|11414.7|11412.7|11454.2|11452.2|11410.2|11408.2|595
1647028800000|2022-03-11 20:00:00|11414.2|11412.2|11383.8|11377.8|11426.7|11424.7|11372.9|11366.9|614
1647032400000|2022-03-11 21:00:00|11388.8|11382.8|11393.7|11387.7|11402.8|11396.8|11384.3|11378.3|0
1647208800000|2022-03-13 22:00:00|11420.4|11414.4|11436.4|11430.4|11441.3|11435.3|11416.4|11410.4|0
1647212400000|2022-03-13 23:00:00|11437.3|11431.3|11449.4|11443.4|11455.5|11449.5|11426.2|11420.2|0
1647216000000|2022-03-14 00:00:00|11449.2|11443.2|11513.9|11507.9|11551.3|11545.3|11444.4|11438.4|0
1647219600000|2022-03-14 01:00:00|11514.2|11508.2|11522.9|11516.9|11534.9|11528.9|11512.4|11506.4|0
1647223200000|2022-03-14 02:00:00|11523|11517|11468.2|11462.2|11523|11517|11449.5|11443.5|0
1647226800000|2022-03-14 03:00:00|11467.9|11461.9|11470.2|11464.2|11498.2|11492.2|11464.2|11458.2|0
1647230400000|2022-03-14 04:00:00|11470.4|11464.4|11478|11472|11482.1|11476.1|11462.4|11456.4|0
1647234000000|2022-03-14 05:00:00|11477.8|11471.8|11496.6|11490.6|11499.6|11493.6|11469.1|11463.1|0
1647237600000|2022-03-14 06:00:00|11496.8|11490.8|11523.1|11517.1|11533|11527|11457.9|11451.9|0
1647241200000|2022-03-14 07:00:00|11545.7|11543.7|11568.2|11566.2|11606.7|11604.7|11533.7|11531.7|2715
1647244800000|2022-03-14 08:00:00|11571.7|11569.7|11531.7|11529.7|11571.7|11569.7|11491.2|11489.2|7271
1647248400000|2022-03-14 09:00:00|11532.2|11530.2|11632.7|11630.7|11635.2|11633.2|11529.2|11527.2|10551
1647252000000|2022-03-14 10:00:00|11632.2|11630.2|11607.7|11605.7|11640.7|11638.7|11578.2|11576.2|8882
1647255600000|2022-03-14 11:00:00|11607.2|11605.2|11572.1|11570.1|11617.6|11615.6|11555.1|11553.1|9425
1647259200000|2022-03-14 12:00:00|11573.1|11571.1|11603.5|11601.5|11607.5|11605.5|11559.6|11557.6|4255
1647262800000|2022-03-14 13:00:00|11603|11601|11619|11617|11625|11623|11583|11581|4879
1647266400000|2022-03-14 14:00:00|11619.5|11617.5|11690.5|11688.5|11691|11689|11606.5|11604.5|9829
1647270000000|2022-03-14 15:00:00|11691|11689|11668.7|11666.7|11700|11698|11660.7|11658.7|10855
1647273600000|2022-03-14 16:00:00|11668.2|11666.2|11646.2|11644.2|11700.2|11698.2|11642.7|11640.7|10384
1647277200000|2022-03-14 17:00:00|11646.7|11644.7|11595.7|11593.7|11648.2|11646.2|11588.7|11586.7|1598
1647280800000|2022-03-14 18:00:00|11595.2|11593.2|11598.7|11596.7|11602.2|11600.2|11581.7|11579.7|260
1647284400000|2022-03-14 19:00:00|11598.2|11596.2|11607.2|11605.2|11624.2|11622.2|11595.7|11593.7|529
1647288000000|2022-03-14 20:00:00|11606.7|11604.7|11624.2|11618.2|11632.2|11630.2|11597.7|11595.7|90
1647291600000|2022-03-14 21:00:00|11623.3|11617.3|11629.1|11623.1|11629.6|11623.6|11617.1|11611.1|1300
1647295200000|2022-03-14 22:00:00|11624.7|11618.7|11635.9|11629.9|11643.7|11637.7|11614.6|11608.6|0
1647298800000|2022-03-14 23:00:00|11635.2|11629.2|11628|11622|11638.6|11632.6|11624.4|11618.4|0
1647302400000|2022-03-15 00:00:00|11627.6|11621.6|11624.3|11618.3|11651.6|11645.6|11608|11602|0
1647306000000|2022-03-15 01:00:00|11624.5|11618.5|11582.8|11576.8|11635.6|11629.6|11571.7|11565.7|0
1647309600000|2022-03-15 02:00:00|11582.3|11576.3|11632|11626|11640.6|11634.6|11577.9|11571.9|0
1647313200000|2022-03-15 03:00:00|11630.7|11624.7|11610.5|11604.5|11635.6|11629.6|11605|11599|0
1647316800000|2022-03-15 04:00:00|11610.7|11604.7|11609.8|11603.8|11615|11609|11599.5|11593.5|0
1647320400000|2022-03-15 05:00:00|11609.2|11603.2|11584.2|11578.2|11610.6|11604.6|11576.2|11570.2|0
1647324000000|2022-03-15 06:00:00|11583.7|11577.7|11578.7|11572.7|11593.9|11587.9|11562.3|11556.3|0
1647327600000|2022-03-15 07:00:00|11598.7|11596.7|11614.7|11612.7|11622.2|11620.2|11562.7|11560.7|1210
1647331200000|2022-03-15 08:00:00|11615.2|11613.2|11542.9|11540.9|11629.2|11627.2|11529.2|11527.2|10405
1647334800000|2022-03-15 09:00:00|11543.4|11541.4|11567.4|11565.4|11579.9|11577.9|11508.9|11506.9|15584
1647338400000|2022-03-15 10:00:00|11567.9|11565.9|11619.4|11617.4|11637.4|11635.4|11558.4|11556.4|8011
1647342000000|2022-03-15 11:00:00|11619.9|11617.9|11651.4|11649.4|11666.4|11664.4|11619.9|11617.9|14572
1647345600000|2022-03-15 12:00:00|11652.4|11650.4|11692.9|11690.9|11698.9|11696.9|11642.9|11640.9|9604
1647349200000|2022-03-15 13:00:00|11693.4|11691.4|11663.4|11661.4|11704.9|11702.9|11634.9|11632.9|9665
1647352800000|2022-03-15 14:00:00|11662.9|11660.9|11688.4|11686.4|11691.4|11689.4|11624.4|11622.4|10847
1647356400000|2022-03-15 15:00:00|11688.9|11686.9|11652.9|11650.9|11706.9|11704.9|11632.9|11630.9|13931
1647360000000|2022-03-15 16:00:00|11652.4|11650.4|11702.4|11700.4|11711.9|11709.9|11636.4|11634.4|29982
1647363600000|2022-03-15 17:00:00|11702.9|11700.9|11702.9|11700.9|11707.9|11705.9|11670.4|11668.4|4128
1647367200000|2022-03-15 18:00:00|11700.9|11698.9|11724.4|11722.4|11730.9|11728.9|11662.4|11660.4|653
1647370800000|2022-03-15 19:00:00|11723.9|11721.9|11752.4|11750.4|11767.9|11765.9|11713.4|11711.4|936
1647374400000|2022-03-15 20:00:00|11751.9|11749.9|11737.8|11731.8|11752.4|11750.4|11731.4|11729.4|133
1647378000000|2022-03-15 21:00:00|11738|11732|11739.1|11733.1|11739.9|11733.9|11736.6|11730.6|64
1647381600000|2022-03-15 22:00:00|11741.6|11735.6|11734|11728|11743.4|11737.4|11729.3|11723.3|0
1647385200000|2022-03-15 23:00:00|11734.4|11728.4|11735.3|11729.3|11758.1|11752.1|11729.3|11723.3|0
1647388800000|2022-03-16 00:00:00|11735.2|11729.2|11726.9|11720.9|11740.4|11734.4|11710.9|11704.9|0
1647392400000|2022-03-16 01:00:00|11727.1|11721.1|11751.4|11745.4|11751.4|11745.4|11723.9|11717.9|0
1647396000000|2022-03-16 02:00:00|11751.6|11745.6|11734|11728|11766.4|11760.4|11733.5|11727.5|0
1647399600000|2022-03-16 03:00:00|11733.8|11727.8|11739.6|11733.6|11745.1|11739.1|11718.6|11712.6|0
1647403200000|2022-03-16 04:00:00|11739.7|11733.7|11754.3|11748.3|11759.3|11753.3|11737.7|11731.7|0
1647406800000|2022-03-16 05:00:00|11754.5|11748.5|11811.7|11805.7|11821.4|11815.4|11754.5|11748.5|0
1647410400000|2022-03-16 06:00:00|11811.1|11805.1|11843|11837|11853.2|11847.2|11807.3|11801.3|0
1647414000000|2022-03-16 07:00:00|11831.4|11829.4|11856.4|11854.4|11866.9|11864.9|11819.4|11817.4|3032
1647417600000|2022-03-16 08:00:00|11861.4|11859.4|11877.4|11875.4|11882.9|11880.9|11823.9|11821.9|12920
1647421200000|2022-03-16 09:00:00|11876.4|11874.4|11870.9|11868.9|11893.9|11891.9|11849.9|11847.9|6100
1647424800000|2022-03-16 10:00:00|11871.4|11869.4|11944.4|11942.4|11945.4|11943.4|11869.4|11867.4|6325
1647428400000|2022-03-16 11:00:00|11943.4|11941.4|11946.4|11944.4|11957.9|11955.9|11934.4|11932.4|7734
1647432000000|2022-03-16 12:00:00|11946.9|11944.9|11908.2|11906.2|11951.9|11949.9|11907.2|11905.2|4270
1647435600000|2022-03-16 13:00:00|11907.2|11905.2|11899.7|11897.7|11916.2|11914.2|11885.7|11883.7|4220
1647439200000|2022-03-16 14:00:00|11901.7|11899.7|11925.2|11923.2|11983.7|11981.7|11870.7|11868.7|18016
1647442800000|2022-03-16 15:00:00|11925.7|11923.7|11894.4|11892.4|11933.2|11931.2|11881.4|11879.4|11861
1647446400000|2022-03-16 16:00:00|11893.9|11891.9|11865.7|11863.7|11907.4|11905.4|11832.2|11830.2|11769
1647450000000|2022-03-16 17:00:00|11867.2|11865.2|11833.7|11831.7|11868.2|11866.2|11821.7|11819.7|1795
1647453600000|2022-03-16 18:00:00|11833.2|11831.2|11837.2|11835.2|11852.7|11850.7|11764.2|11762.2|353
1647457200000|2022-03-16 19:00:00|11837.7|11835.7|11903.2|11901.2|11903.2|11901.2|11826.2|11824.2|687
1647460800000|2022-03-16 20:00:00|11903.7|11901.7|11890.8|11884.8|11905.7|11903.7|11882.2|11880.2|121
1647464400000|2022-03-16 21:00:00|11891.4|11885.4|11887.1|11881.1|11891.5|11885.5|11882.6|11876.6|0
1647468000000|2022-03-16 22:00:00|11886.9|11880.9|11873.4|11867.4|11889.3|11883.3|11863.9|11857.9|0
1647471600000|2022-03-16 23:00:00|11874|11868|11881.3|11875.3|11884.3|11878.3|11862.9|11856.9|0
1647475200000|2022-03-17 00:00:00|11881.6|11875.6|11899.6|11893.6|11904|11898|11870.1|11864.1|0
1647478800000|2022-03-17 01:00:00|11899.8|11893.8|11871|11865|11905.3|11899.3|11855.3|11849.3|0
1647482400000|2022-03-17 02:00:00|11871.2|11865.2|11884|11878|11898.3|11892.3|11867.6|11861.6|0
1647486000000|2022-03-17 03:00:00|11883.6|11877.6|11874.9|11868.9|11889|11883|11865.6|11859.6|0
1647489600000|2022-03-17 04:00:00|11874.7|11868.7|11881.8|11875.8|11884.7|11878.7|11864.7|11858.7|0
1647493200000|2022-03-17 05:00:00|11882.4|11876.4|11878.6|11872.6|11900.8|11894.8|11873.9|11867.9|0
1647496800000|2022-03-17 06:00:00|11878.4|11872.4|11906.4|11900.4|11914.2|11908.2|11871.6|11865.6|0
1647500400000|2022-03-17 07:00:00|11911.7|11909.7|11895.7|11893.7|11911.7|11909.7|11844.2|11842.2|704
1647504000000|2022-03-17 08:00:00|11892.7|11890.7|11957.7|11955.7|11985.2|11983.2|11892.7|11890.7|5042
1647507600000|2022-03-17 09:00:00|11958.7|11956.7|11967.7|11965.7|11968.7|11966.7|11927.2|11925.2|5265
1647511200000|2022-03-17 10:00:00|11966.2|11964.2|11965.5|11963.5|11966.2|11964.2|11891.7|11889.7|5737
1647514800000|2022-03-17 11:00:00|11966|11964|11957|11955|11967|11965|11943.5|11941.5|13930
1647518400000|2022-03-17 12:00:00|11956.5|11954.5|11957.3|11955.3|11977.5|11975.5|11947.5|11945.5|5669
1647522000000|2022-03-17 13:00:00|11956.8|11954.8|11978.8|11976.8|11981.8|11979.8|11929.3|11927.3|6084
1647525600000|2022-03-17 14:00:00|11978.3|11976.3|11981.8|11979.8|12000.3|11998.3|11949.3|11947.3|6205
1647529200000|2022-03-17 15:00:00|11979.3|11977.3|11990.1|11988.1|12014.6|12012.6|11973.8|11971.8|6741
1647532800000|2022-03-17 16:00:00|11991.6|11989.6|12061.1|12059.1|12093.1|12091.1|11990.1|11988.1|8415
1647536400000|2022-03-17 17:00:00|12061.6|12059.6|12077.1|12075.1|12079.6|12077.6|12024.1|12022.1|964
1647540000000|2022-03-17 18:00:00|12075.6|12073.6|12065.6|12063.6|12080.1|12078.1|12054.1|12052.1|614
1647543600000|2022-03-17 19:00:00|12066.1|12064.1|12109.1|12107.1|12109.6|12107.6|12051.1|12049.1|334
1647547200000|2022-03-17 20:00:00|12110.1|12108.1|12071.2|12065.2|12111.1|12109.1|12063.1|12061.1|58
1647550800000|2022-03-17 21:00:00|12069.5|12063.5|12073.1|12067.1|12073.5|12067.5|12069.5|12063.5|0
1647554400000|2022-03-17 22:00:00|12073.3|12067.3|12057.9|12051.9|12082.3|12076.3|12052|12046|0
1647558000000|2022-03-17 23:00:00|12058.4|12052.4|12059.1|12053.1|12065.4|12059.4|12053.2|12047.2|0
1647561600000|2022-03-18 00:00:00|12060.2|12054.2|12039|12033|12077.8|12071.8|12037|12031|0
1647565200000|2022-03-18 01:00:00|12039.2|12033.2|12043.5|12037.5|12054.7|12048.7|12028.5|12022.5|0
1647568800000|2022-03-18 02:00:00|12043.7|12037.7|12029.3|12023.3|12046.5|12040.5|12019.7|12013.7|0
1647572400000|2022-03-18 03:00:00|12029.5|12023.5|12036.6|12030.6|12037.7|12031.7|12022.3|12016.3|0
1647576000000|2022-03-18 04:00:00|12036.4|12030.4|12040.6|12034.6|12052.5|12046.5|12036.2|12030.2|0
1647579600000|2022-03-18 05:00:00|12040.2|12034.2|12078.6|12072.6|12082.2|12076.2|12030.7|12024.7|0
1647583200000|2022-03-18 06:00:00|12078.4|12072.4|12083.1|12077.1|12103.1|12097.1|12071.8|12065.8|0
1647586800000|2022-03-18 07:00:00|12081.6|12079.6|12081.6|12079.6|12092.1|12090.1|12041.6|12039.6|3250
1647590400000|2022-03-18 08:00:00|12080.1|12078.1|12043.6|12041.6|12090.6|12088.6|12009.6|12007.6|7946
1647594000000|2022-03-18 09:00:00|12043.1|12041.1|12060.7|12058.7|12068.2|12066.2|12028.2|12026.2|3383
1647597600000|2022-03-18 10:00:00|12061.2|12059.2|12023.7|12021.7|12079.2|12077.2|12022.2|12020.2|3542
1647601200000|2022-03-18 11:00:00|12024.2|12022.2|12024.2|12022.2|12043.2|12041.2|11997.7|11995.7|2659
1647604800000|2022-03-18 12:00:00|12025.2|12023.2|12054|12052|12079|12077|12019.7|12017.7|2784
1647608400000|2022-03-18 13:00:00|12053|12051|12108|12106|12110|12108|12050.5|12048.5|2366
1647612000000|2022-03-18 14:00:00|12108.5|12106.5|12137|12135|12137|12135|12101|12099|3807
1647615600000|2022-03-18 15:00:00|12136.5|12134.5|12170.8|12168.8|12179.8|12177.8|12130.5|12128.5|4286
1647619200000|2022-03-18 16:00:00|12171.3|12169.3|12193.8|12191.8|12219.8|12217.8|12142.3|12140.3|9090
1647622800000|2022-03-18 17:00:00|12193.3|12191.3|12205.8|12203.8|12211.8|12209.8|12183.3|12181.3|370
1647626400000|2022-03-18 18:00:00|12206.3|12204.3|12204.3|12202.3|12213.8|12211.8|12190.3|12188.3|186
1647630000000|2022-03-18 19:00:00|12203.8|12201.8|12231.3|12229.3|12235.8|12233.8|12200.3|12198.3|235
1647633600000|2022-03-18 20:00:00|12232.3|12230.3|12226.9|12220.9|12242.8|12240.8|12222.3|12220.3|101
1647813600000|2022-03-20 22:00:00|12211|12205|12206.9|12200.9|12222.8|12216.8|12202.5|12196.5|0
1647817200000|2022-03-20 23:00:00|12205.7|12199.7|12198.3|12192.3|12208.7|12202.7|12196.5|12190.5|0
1647820800000|2022-03-21 00:00:00|12198.5|12192.5|12174.8|12168.8|12200.6|12194.6|12163|12157|0
1647824400000|2022-03-21 01:00:00|12175.2|12169.2|12150.9|12144.9|12189.7|12183.7|12149.9|12143.9|0
1647828000000|2022-03-21 02:00:00|12150.5|12144.5|12150|12144|12163.9|12157.9|12146|12140|0
1647831600000|2022-03-21 03:00:00|12150.1|12144.1|12151.8|12145.8|12159.8|12153.8|12149.8|12143.8|0
1647835200000|2022-03-21 04:00:00|12151.9|12145.9|12139.9|12133.9|12156.8|12150.8|12137|12131|0
1647838800000|2022-03-21 05:00:00|12140|12134|12144.3|12138.3|12146.2|12140.2|12127.9|12121.9|0
1647842400000|2022-03-21 06:00:00|12145.2|12139.2|12166.3|12160.3|12172.3|12166.3|12145.2|12139.2|0
1647846000000|2022-03-21 07:00:00|12179.3|12177.3|12160.8|12158.8|12189.3|12187.3|12156.3|12154.3|421
1647849600000|2022-03-21 08:00:00|12164.3|12162.3|12132.9|12130.9|12192.8|12190.8|12124.9|12122.9|4695
1647853200000|2022-03-21 09:00:00|12133.9|12131.9|12163.9|12161.9|12169.9|12167.9|12110.9|12108.9|2658
1647856800000|2022-03-21 10:00:00|12163.4|12161.4|12177.9|12175.9|12184.4|12182.4|12162.4|12160.4|1437
1647860400000|2022-03-21 11:00:00|12178.4|12176.4|12198.4|12196.4|12205.4|12203.4|12172.9|12170.9|1665
1647864000000|2022-03-21 12:00:00|12197.9|12195.9|12182|12180|12200.4|12198.4|12175|12173|1359
1647867600000|2022-03-21 13:00:00|12182.5|12180.5|12167.5|12165.5|12201|12199|12158.5|12156.5|2038
1647871200000|2022-03-21 14:00:00|12167|12165|12183.5|12181.5|12184|12182|12146|12144|3111
1647874800000|2022-03-21 15:00:00|12184.5|12182.5|12169.5|12167.5|12192|12190|12161.5|12159.5|2933
1647878400000|2022-03-21 16:00:00|12170|12168|12136.5|12134.5|12187.5|12185.5|12134.5|12132.5|5788
1647882000000|2022-03-21 17:00:00|12137|12135|12131|12129|12139.5|12137.5|12111.5|12109.5|533
1647885600000|2022-03-21 18:00:00|12131.5|12129.5|12134.5|12132.5|12158|12156|12122|12120|196
1647889200000|2022-03-21 19:00:00|12135|12133|12149|12147|12155.5|12153.5|12128|12126|303
1647892800000|2022-03-21 20:00:00|12147.5|12145.5|12147.9|12141.9|12154|12152|12143.5|12139.7|73
1647896400000|2022-03-21 21:00:00|12146.3|12140.3|12143.7|12137.7|12147.2|12141.2|12141.6|12135.6|0
1647900000000|2022-03-21 22:00:00|12143.6|12137.6|12130.9|12124.9|12143.6|12137.6|12129.8|12123.8|0
1647903600000|2022-03-21 23:00:00|12130.7|12124.7|12116|12110|12132.2|12126.2|12116|12110|0
1647907200000|2022-03-22 00:00:00|12114.9|12108.9|12120.7|12114.7|12132.8|12126.8|12110.2|12104.2|0
1647910800000|2022-03-22 01:00:00|12121.1|12115.1|12139.6|12133.6|12146.4|12140.4|12111.6|12105.6|0
1647914400000|2022-03-22 02:00:00|12139.5|12133.5|12155.6|12149.6|12167.6|12161.6|12134.5|12128.5|0
1647918000000|2022-03-22 03:00:00|12155.2|12149.2|12144.6|12138.6|12158.6|12152.6|12144.6|12138.6|0
1647921600000|2022-03-22 04:00:00|12144.2|12138.2|12138.6|12132.6|12146.7|12140.7|12130.6|12124.6|0
1647925200000|2022-03-22 05:00:00|12139.5|12133.5|12140.6|12134.6|12142.7|12136.7|12124.7|12118.7|0
1647928800000|2022-03-22 06:00:00|12140.7|12134.7|12150.6|12144.6|12152.7|12146.7|12138.6|12132.6|0
1647932400000|2022-03-22 07:00:00|12144.3|12138.3|12162.5|12160.5|12180|12178|12137.4|12131.4|331
1647936000000|2022-03-22 08:00:00|12163|12161|12159.5|12157.5|12177.5|12175.5|12132|12130|4083
1647939600000|2022-03-22 09:00:00|12160|12158|12161.5|12159.5|12173|12171|12134|12132|2777
1647943200000|2022-03-22 10:00:00|12162|12160|12127|12125|12163.5|12161.5|12126|12124|2274
1647946800000|2022-03-22 11:00:00|12126.5|12124.5|12123|12121|12128.5|12126.5|12102.5|12100.5|1439
1647950400000|2022-03-22 12:00:00|12122.5|12120.5|12146.2|12144.2|12147.7|12145.7|12107|12105|1571
1647954000000|2022-03-22 13:00:00|12145.7|12143.7|12183.2|12181.2|12184.2|12182.2|12145.2|12143.2|2996
1647957600000|2022-03-22 14:00:00|12184.2|12182.2|12216.2|12214.2|12223.2|12221.2|12181.2|12179.2|2464
1647961200000|2022-03-22 15:00:00|12217.2|12215.2|12224.2|12222.2|12234.7|12232.7|12197.2|12195.2|2510
1647964800000|2022-03-22 16:00:00|12224.7|12222.7|12237.2|12235.2|12241.7|12239.7|12198.7|12196.7|6368
1647968400000|2022-03-22 17:00:00|12236.7|12234.7|12245.2|12243.2|12254.2|12252.2|12234.7|12232.7|374
1647972000000|2022-03-22 18:00:00|12246.7|12244.7|12236.7|12234.7|12248.7|12246.7|12231.7|12229.7|164
1647975600000|2022-03-22 19:00:00|12237.2|12235.2|12243.2|12241.2|12253.7|12251.7|12232.7|12230.7|227
1647979200000|2022-03-22 20:00:00|12241.7|12239.7|12242.2|12236.2|12245.2|12243.2|12237.2|12235.2|28
1647982800000|2022-03-22 21:00:00|12242.1|12236.1|12239.2|12233.2|12242.1|12236.1|12237.8|12231.8|0
1647986400000|2022-03-22 22:00:00|12239.1|12233.1|12249.9|12243.9|12257.4|12251.4|12227.5|12221.5|0
1647990000000|2022-03-22 23:00:00|12250.2|12244.2|12251.6|12245.6|12253.3|12247.3|12245.4|12239.4|0
1647993600000|2022-03-23 00:00:00|12250.4|12244.4|12245.4|12239.4|12258.4|12252.4|12233.6|12227.6|0
1647997200000|2022-03-23 01:00:00|12244.1|12238.1|12263.4|12257.4|12263.4|12257.4|12242.4|12236.4|0
1648000800000|2022-03-23 02:00:00|12263|12257|12275.8|12269.8|12277.8|12271.8|12253.5|12247.5|0
1648004400000|2022-03-23 03:00:00|12277.8|12271.8|12265.7|12259.7|12277.8|12271.8|12265.7|12259.7|0
1648008000000|2022-03-23 04:00:00|12265.3|12259.3|12269.8|12263.8|12269.8|12263.8|12259.8|12253.8|0
1648011600000|2022-03-23 05:00:00|12270.7|12264.7|12272.1|12266.1|12277.9|12271.9|12267.7|12261.7|0
1648015200000|2022-03-23 06:00:00|12273|12267|12270|12264|12274.1|12268.1|12258.2|12252.2|0
1648018800000|2022-03-23 07:00:00|12270.2|12268.2|12229.7|12227.7|12270.2|12268.2|12219.2|12217.2|470
1648022400000|2022-03-23 08:00:00|12231.7|12229.7|12237.1|12235.1|12245.6|12243.6|12201.2|12199.2|4798
1648026000000|2022-03-23 09:00:00|12238.1|12236.1|12199.1|12197.1|12242.1|12240.1|12188.1|12186.1|2453
1648029600000|2022-03-23 10:00:00|12199.6|12197.6|12200.1|12198.1|12211.1|12209.1|12194.1|12192.1|1540
1648033200000|2022-03-23 11:00:00|12199.6|12197.6|12167.1|12165.1|12202.1|12200.1|12153.1|12151.1|2280
1648036800000|2022-03-23 12:00:00|12166.6|12164.6|12144|12142|12168.6|12166.6|12142|12140|1998
1648040400000|2022-03-23 13:00:00|12143.5|12141.5|12108.5|12106.5|12146.5|12144.5|12099|12097|3208
1648044000000|2022-03-23 14:00:00|12108|12106|12130|12128|12150|12148|12099|12097|2836
1648047600000|2022-03-23 15:00:00|12129.5|12127.5|12117.5|12115.5|12133|12131|12116|12114|2675
1648051200000|2022-03-23 16:00:00|12118.5|12116.5|12083|12081|12131|12129|12077.5|12075.5|5194
1648054800000|2022-03-23 17:00:00|12084.5|12082.5|12065.5|12063.5|12086.5|12084.5|12052|12050|468
1648058400000|2022-03-23 18:00:00|12066|12064|12073|12071|12086|12084|12055|12053|159
1648062000000|2022-03-23 19:00:00|12073.5|12071.5|12072|12070|12088.5|12086.5|12067|12065|123
1648065600000|2022-03-23 20:00:00|12071|12069|12079.7|12073.7|12080.3|12075|12064|12062|73
1648069200000|2022-03-23 21:00:00|12077.9|12071.9|12077|12071|12077.9|12071.9|12074.9|12068.9|0
1648072800000|2022-03-23 22:00:00|12079.8|12073.8|12082.8|12076.8|12085.7|12079.7|12074.2|12068.2|0
1648076400000|2022-03-23 23:00:00|12082.5|12076.5|12087.1|12081.1|12090.8|12084.8|12080.5|12074.5|0
1648080000000|2022-03-24 00:00:00|12087.2|12081.2|12085.4|12079.4|12105.4|12099.4|12073.5|12067.5|0
1648083600000|2022-03-24 01:00:00|12085.9|12079.9|12088.4|12082.4|12098.4|12092.4|12070.3|12064.3|0
1648087200000|2022-03-24 02:00:00|12088.5|12082.5|12102.1|12096.1|12104.1|12098.1|12084.1|12078.1|0
1648090800000|2022-03-24 03:00:00|12102|12096|12114.1|12108.1|12114.1|12108.1|12096|12090|0
1648094400000|2022-03-24 04:00:00|12115.3|12109.3|12112.5|12106.5|12122.5|12116.5|12112.2|12106.2|0
1648098000000|2022-03-24 05:00:00|12113.4|12107.4|12135.1|12129.1|12137.1|12131.1|12112.5|12106.5|0
1648101600000|2022-03-24 06:00:00|12135.9|12129.9|12118.9|12112.9|12141.1|12135.1|12117|12111|0
1648105200000|2022-03-24 07:00:00|12105.5|12103.5|12112.5|12110.5|12131|12129|12105.5|12103.5|307
1648108800000|2022-03-24 08:00:00|12116|12114|12105.7|12103.7|12132.2|12130.2|12083|12081|5011
1648112400000|2022-03-24 09:00:00|12106.7|12104.7|12113.2|12111.2|12124.7|12122.7|12098.2|12096.2|2073
1648116000000|2022-03-24 10:00:00|12112.7|12110.7|12085.7|12083.7|12113.7|12111.7|12070.2|12068.2|1864
1648119600000|2022-03-24 11:00:00|12085.2|12083.2|12119.7|12117.7|12127.2|12125.2|12075.7|12073.7|3577
1648123200000|2022-03-24 12:00:00|12119.2|12117.2|12122|12120|12132|12130|12108.7|12106.7|1545
1648126800000|2022-03-24 13:00:00|12121.5|12119.5|12113.5|12111.5|12130|12128|12099.5|12097.5|1570
1648130400000|2022-03-24 14:00:00|12113|12111|12113|12111|12129|12127|12096.5|12094.5|2707
1648134000000|2022-03-24 15:00:00|12112.5|12110.5|12128.6|12126.6|12150.1|12148.1|12106|12104|3844
1648137600000|2022-03-24 16:00:00|12128.1|12126.1|12135.6|12133.6|12141.1|12139.1|12116.1|12114.1|4799
1648141200000|2022-03-24 17:00:00|12137.6|12135.6|12130.1|12128.1|12141.6|12139.6|12127.1|12125.1|287
1648144800000|2022-03-24 18:00:00|12129.6|12127.6|12114.1|12112.1|12140.1|12138.1|12112.6|12110.6|269
1648148400000|2022-03-24 19:00:00|12113.6|12111.6|12158.6|12156.6|12160.6|12158.6|12109.1|12107.1|409
1648152000000|2022-03-24 20:00:00|12159.6|12157.6|12152.4|12146.4|12160.1|12158.1|12142.6|12140.6|49
1648155600000|2022-03-24 21:00:00|12151.5|12145.5|12153.5|12147.5|12154.9|12148.9|12151.5|12145.5|500
1648159200000|2022-03-24 22:00:00|12153.4|12147.4|12146.7|12140.7|12157|12151|12145.9|12139.9|0
1648162800000|2022-03-24 23:00:00|12146.1|12140.1|12146.1|12140.1|12152.4|12146.4|12142.2|12136.2|0
1648166400000|2022-03-25 00:00:00|12146.2|12140.2|12130.7|12124.7|12147.2|12141.2|12121.9|12115.9|0
1648170000000|2022-03-25 01:00:00|12130.3|12124.3|12159|12153|12172.9|12166.9|12124.8|12118.8|0
1648173600000|2022-03-25 02:00:00|12158.1|12152.1|12143|12137|12159|12153|12137|12131|0
1648177200000|2022-03-25 03:00:00|12142.1|12136.1|12132.9|12126.9|12149|12143|12125.9|12119.9|0
1648180800000|2022-03-25 04:00:00|12133.5|12127.5|12161.1|12155.1|12167.1|12161.1|12131.6|12125.6|0
1648184400000|2022-03-25 05:00:00|12159.1|12153.1|12131.2|12125.2|12159.1|12153.1|12130.1|12124.1|0
1648188000000|2022-03-25 06:00:00|12132.1|12126.1|12141.2|12135.2|12149.1|12143.1|12129.2|12123.2|0
1648191600000|2022-03-25 07:00:00|12148.6|12142.6|12138.6|12136.6|12150.9|12144.9|12121.1|12119.1|289
1648195200000|2022-03-25 08:00:00|12139.6|12137.6|12121|12119|12162.6|12160.6|12095.6|12093.6|3114
1648198800000|2022-03-25 09:00:00|12120.5|12118.5|12128|12126|12141.5|12139.5|12093|12091|2117
1648202400000|2022-03-25 10:00:00|12128.5|12126.5|12139.5|12137.5|12139.5|12137.5|12124|12122|1659
1648206000000|2022-03-25 11:00:00|12140|12138|12158|12156|12162.5|12160.5|12136.5|12134.5|1217
1648209600000|2022-03-25 12:00:00|12158.5|12156.5|12142|12140|12170|12168|12141.5|12139.5|1235
1648213200000|2022-03-25 13:00:00|12142.5|12140.5|12117.5|12115.5|12147|12145|12106|12104|2306
1648216800000|2022-03-25 14:00:00|12118|12116|12146.5|12144.5|12156|12154|12117.5|12115.5|2349
1648220400000|2022-03-25 15:00:00|12148|12146|12098.6|12096.6|12149|12147|12071.1|12069.1|3715
1648224000000|2022-03-25 16:00:00|12099.1|12097.1|12107.5|12105.5|12122.5|12120.5|12088|12086|4260
1648227600000|2022-03-25 17:00:00|12107|12105|12138.5|12136.5|12142|12140|12103.5|12101.5|403
1648231200000|2022-03-25 18:00:00|12139|12137|12148|12146|12155.5|12153.5|12131|12129|229
1648234800000|2022-03-25 19:00:00|12148.5|12146.5|12155|12153|12158.5|12156.5|12125|12123|127
1648238400000|2022-03-25 20:00:00|12155.5|12153.5|12154.4|12148.4|12164|12162|12151|12147.5|36
1648418400000|2022-03-27 22:00:00|12152.4|12146.4|12137.2|12131.2|12161.9|12155.9|12134.3|12128.3|0
1648422000000|2022-03-27 23:00:00|12137.7|12131.7|12132.2|12126.2|12145.6|12139.6|12132.2|12126.2|0
1648425600000|2022-03-28 00:00:00|12132.1|12126.1|12120.1|12114.1|12137|12131|12118.1|12112.1|0
1648429200000|2022-03-28 01:00:00|12120|12114|12129.9|12123.9|12131.9|12125.9|12112|12106|0
1648432800000|2022-03-28 02:00:00|12130.8|12124.8|12144|12138|12145.9|12139.9|12127.9|12121.9|0
1648436400000|2022-03-28 03:00:00|12144.5|12138.5|12141.8|12135.8|12150|12144|12136.8|12130.8|0
1648440000000|2022-03-28 04:00:00|12140.9|12134.9|12126.9|12120.9|12141.8|12135.8|12126.9|12120.9|0
1648443600000|2022-03-28 05:00:00|12126.4|12120.4|12115.1|12109.1|12129.9|12123.9|12113|12107|0
1648447200000|2022-03-28 06:00:00|12113|12111|12130.5|12128.5|12143.5|12141.5|12106|12104|281
1648450800000|2022-03-28 07:00:00|12129|12127|12174|12172|12205|12203|12129|12127|3706
1648454400000|2022-03-28 08:00:00|12174.5|12172.5|12211.8|12209.8|12212.3|12210.3|12173|12171|1915
1648458000000|2022-03-28 09:00:00|12211.3|12209.3|12216.3|12214.3|12218.3|12216.3|12200.3|12198.3|1216
1648461600000|2022-03-28 10:00:00|12216.8|12214.8|12236.8|12234.8|12237.3|12235.3|12216.3|12214.3|1299
1648465200000|2022-03-28 11:00:00|12238.3|12236.3|12261.2|12259.2|12266.2|12264.2|12236.3|12234.3|1721
1648468800000|2022-03-28 12:00:00|12261.7|12259.7|12197.2|12195.2|12262.7|12260.7|12186.7|12184.7|2107
1648472400000|2022-03-28 13:00:00|12198.2|12196.2|12195.2|12193.2|12209.7|12207.7|12181.2|12179.2|2801
1648476000000|2022-03-28 14:00:00|12196.7|12194.7|12179.9|12177.9|12197.2|12195.2|12153.9|12151.9|2998
1648479600000|2022-03-28 15:00:00|12178.9|12176.9|12133.4|12131.4|12180.9|12178.9|12131.9|12129.9|7007
1648483200000|2022-03-28 16:00:00|12132.9|12130.9|12156.4|12154.4|12157.4|12155.4|12123.4|12121.4|340
1648486800000|2022-03-28 17:00:00|12156.9|12154.9|12160.4|12158.4|12172.4|12170.4|12149.9|12147.9|243
1648490400000|2022-03-28 18:00:00|12160.9|12158.9|12198.4|12196.4|12199.9|12197.9|12159.4|12157.4|153
1648494000000|2022-03-28 19:00:00|12198.9|12196.9|12207.2|12201.2|12212.9|12210.9|12187.4|12185.4|225
1648497600000|2022-03-28 20:00:00|12211.7|12205.7|12214.5|12208.5|12219.2|12213.2|12208.3|12202.3|0
1648501200000|2022-03-28 21:00:00|12214.7|12208.7|12213.1|12207.1|12214.7|12208.7|12211.5|12205.5|0
1648504800000|2022-03-28 22:00:00|12212.7|12206.7|12211.5|12205.5|12213.2|12207.2|12204.5|12198.5|0
1648508400000|2022-03-28 23:00:00|12211.7|12205.7|12209.2|12203.2|12217.6|12211.6|12208.3|12202.3|0
1648512000000|2022-03-29 00:00:00|12209.7|12203.7|12214.1|12208.1|12223|12217|12203.7|12197.7|0
1648515600000|2022-03-29 01:00:00|12215|12209|12229.9|12223.9|12234.3|12228.3|12214.1|12208.1|0
1648519200000|2022-03-29 02:00:00|12229|12223|12216|12210|12229.9|12223.9|12214|12208|0
1648522800000|2022-03-29 03:00:00|12215.1|12209.1|12218|12212|12225.9|12219.9|12214|12208|0
1648526400000|2022-03-29 04:00:00|12218.9|12212.9|12224.1|12218.1|12224.1|12218.1|12218|12212|0
1648530000000|2022-03-29 05:00:00|12223.2|12217.2|12235.8|12229.8|12243.7|12237.7|12218|12212|0
1648533600000|2022-03-29 06:00:00|12224.9|12222.9|12240.4|12238.4|12243.4|12241.4|12211.9|12209.9|324
1648537200000|2022-03-29 07:00:00|12243.9|12241.9|12225.5|12223.5|12255.4|12253.4|12198.4|12196.4|5165
1648540800000|2022-03-29 08:00:00|12226|12224|12248.5|12246.5|12250|12248|12218.5|12216.5|2424
1648544400000|2022-03-29 09:00:00|12248|12246|12284|12282|12292.5|12290.5|12247.5|12245.5|4555
1648548000000|2022-03-29 10:00:00|12283.5|12281.5|12306.5|12304.5|12314.5|12312.5|12282.5|12280.5|2340
1648551600000|2022-03-29 11:00:00|12305.5|12303.5|12330.2|12328.2|12342.2|12340.2|12269.5|12267.5|6826
1648555200000|2022-03-29 12:00:00|12329.2|12327.2|12371.7|12369.7|12383.2|12381.2|12327.2|12325.2|5556
1648558800000|2022-03-29 13:00:00|12371.2|12369.2|12353.7|12351.7|12392.7|12390.7|12331.7|12329.7|5009
1648562400000|2022-03-29 14:00:00|12353.2|12351.2|12311.1|12309.1|12361.1|12359.1|12287.1|12285.1|5768
1648566000000|2022-03-29 15:00:00|12310.6|12308.6|12303.6|12301.6|12340.6|12338.6|12291.1|12289.1|6260
1648569600000|2022-03-29 16:00:00|12304.1|12302.1|12285.6|12283.6|12304.6|12302.6|12262.1|12260.1|844
1648573200000|2022-03-29 17:00:00|12286.1|12284.1|12300.6|12298.6|12302.1|12300.1|12276.6|12274.6|216
1648576800000|2022-03-29 18:00:00|12301.1|12299.1|12317.1|12315.1|12322.6|12320.6|12297.1|12295.1|155
1648580400000|2022-03-29 19:00:00|12317.6|12315.6|12363.5|12357.5|12363.5|12357.5|12315.1|12313.1|344
1648584000000|2022-03-29 20:00:00|12363|12357|12350.1|12344.1|12363|12357|12346.2|12340.2|6
1648587600000|2022-03-29 21:00:00|12350|12344|12348.5|12342.5|12350|12344|12345.4|12339.4|0
1648591200000|2022-03-29 22:00:00|12349.5|12343.5|12346.5|12340.5|12351.4|12345.4|12339.1|12333.1|0
1648594800000|2022-03-29 23:00:00|12345.8|12339.8|12350.9|12344.9|12351.4|12345.4|12344.7|12338.7|0
1648598400000|2022-03-30 00:00:00|12350.4|12344.4|12328.7|12322.7|12350.4|12344.4|12324.4|12318.4|0
1648602000000|2022-03-30 01:00:00|12329.1|12323.1|12334.3|12328.3|12346.2|12340.2|12324.7|12318.7|0
1648605600000|2022-03-30 02:00:00|12333.8|12327.8|12313|12307|12333.8|12327.8|12313|12307|0
1648609200000|2022-03-30 03:00:00|12313.9|12307.9|12313|12307|12319|12313|12311.1|12305.1|0
1648612800000|2022-03-30 04:00:00|12313.1|12307.1|12293.6|12287.6|12317|12311|12287.7|12281.7|0
1648616400000|2022-03-30 05:00:00|12294.5|12288.5|12331.1|12325.1|12335|12329|12293.6|12287.6|0
1648620000000|2022-03-30 06:00:00|12300.6|12298.6|12297.1|12295.1|12329.1|12327.1|12284.1|12282.1|571
1648623600000|2022-03-30 07:00:00|12299.1|12297.1|12270.8|12268.8|12299.1|12297.1|12230.1|12228.1|4682
1648627200000|2022-03-30 08:00:00|12271.3|12269.3|12275.8|12273.8|12278.3|12276.3|12244.3|12242.3|2400
1648630800000|2022-03-30 09:00:00|12275.3|12273.3|12300.8|12298.8|12301.3|12299.3|12275.3|12273.3|1890
1648634400000|2022-03-30 10:00:00|12299.8|12297.8|12322.3|12320.3|12322.8|12320.8|12263.8|12261.8|3003
1648638000000|2022-03-30 11:00:00|12322.8|12320.8|12297|12295|12329.3|12327.3|12295|12293|1759
1648641600000|2022-03-30 12:00:00|12297.5|12295.5|12274.5|12272.5|12299.5|12297.5|12255.5|12253.5|2575
1648645200000|2022-03-30 13:00:00|12274|12272|12253.5|12251.5|12283|12281|12237|12235|3954
1648648800000|2022-03-30 14:00:00|12254|12252|12237.1|12235.1|12271|12269|12230.6|12228.6|3189
1648652400000|2022-03-30 15:00:00|12236.6|12234.6|12264.2|12262.2|12264.7|12262.7|12213.7|12211.7|5932
1648656000000|2022-03-30 16:00:00|12263.7|12261.7|12260.7|12258.7|12272.2|12270.2|12253.7|12251.7|357
1648659600000|2022-03-30 17:00:00|12261.2|12259.2|12240.7|12238.7|12264.7|12262.7|12238.7|12236.7|149
1648663200000|2022-03-30 18:00:00|12241.2|12239.2|12233.7|12231.7|12255.2|12253.2|12232.7|12230.7|96
1648666800000|2022-03-30 19:00:00|12232.7|12230.7|12249.7|12243.7|12251.1|12245.1|12199.7|12197.7|411
1648670400000|2022-03-30 20:00:00|12248.6|12242.6|12257.9|12251.9|12262.7|12256.7|12245.2|12239.2|0
1648674000000|2022-03-30 21:00:00|12257.8|12251.8|12256.8|12250.8|12258.8|12252.8|12256|12250|0
1648677600000|2022-03-30 22:00:00|12256.7|12250.7|12255.4|12249.4|12258.2|12252.2|12253.4|12247.4|0
1648681200000|2022-03-30 23:00:00|12255.9|12249.9|12250.5|12244.5|12257.1|12251.1|12248.7|12242.7|0
1648684800000|2022-03-31 00:00:00|12251.1|12245.1|12280.2|12274.2|12282.2|12276.2|12248.4|12242.4|0
1648688400000|2022-03-31 01:00:00|12281.1|12275.1|12274.2|12268.2|12282.2|12276.2|12270.3|12264.3|0
1648692000000|2022-03-31 02:00:00|12273.8|12267.8|12282.1|12276.1|12286|12280|12272.2|12266.2|0
1648695600000|2022-03-31 03:00:00|12281.2|12275.2|12266.2|12260.2|12281.2|12275.2|12264.3|12258.3|0
1648699200000|2022-03-31 04:00:00|12266.3|12260.3|12270.2|12264.2|12272.2|12266.2|12264.2|12258.2|0
1648702800000|2022-03-31 05:00:00|12270.6|12264.6|12268.1|12262.1|12272.2|12266.2|12254.3|12248.3|0
1648706400000|2022-03-31 06:00:00|12261.1|12255.1|12283.7|12281.7|12283.7|12281.7|12246.2|12244.2|247
1648710000000|2022-03-31 07:00:00|12284.7|12282.7|12286.1|12284.1|12308.2|12306.2|12250.7|12248.7|3467
1648713600000|2022-03-31 08:00:00|12285.6|12283.6|12269.6|12267.6|12289.1|12287.1|12252.1|12250.1|2062
1648717200000|2022-03-31 09:00:00|12269.1|12267.1|12262.1|12260.1|12272.1|12270.1|12248.6|12246.6|1269
1648720800000|2022-03-31 10:00:00|12262.6|12260.6|12267.6|12265.6|12269.1|12267.1|12247.1|12245.1|1452
1648724400000|2022-03-31 11:00:00|12268.1|12266.1|12272|12270|12274.6|12272.6|12255.1|12253.1|1716
1648728000000|2022-03-31 12:00:00|12271.5|12269.5|12261.5|12259.5|12275.5|12273.5|12249.5|12247.5|1274
1648731600000|2022-03-31 13:00:00|12263|12261|12210|12208|12268|12266|12192.5|12190.5|4733
1648735200000|2022-03-31 14:00:00|12210.5|12208.5|12225.2|12223.2|12230.2|12228.2|12192.2|12190.2|5317
1648738800000|2022-03-31 15:00:00|12226.2|12224.2|12196|12194|12229.2|12227.2|12153.5|12151.5|15957
1648742400000|2022-03-31 16:00:00|12195.5|12193.5|12175.5|12173.5|12196.5|12194.5|12169.5|12167.5|339
1648746000000|2022-03-31 17:00:00|12175|12173|12171.5|12169.5|12180.5|12178.5|12167.5|12165.5|150
1648749600000|2022-03-31 18:00:00|12172|12170|12180.5|12178.5|12180.5|12178.5|12164|12162|157
1648753200000|2022-03-31 19:00:00|12180|12178|12137.2|12131.2|12193|12191|12129|12127|510
1648756800000|2022-03-31 20:00:00|12137.3|12131.3|12162.6|12156.6|12169.5|12163.5|12133.8|12127.8|0
1648760400000|2022-03-31 21:00:00|12161.9|12155.9|12160.4|12154.4|12162.8|12156.8|12154.7|12148.7|0
1648764000000|2022-03-31 22:00:00|12160.3|12154.3|12164.2|12158.2|12170|12164|12154.2|12148.2|0
1648767600000|2022-03-31 23:00:00|12164.3|12158.3|12166|12160|12172.1|12166.1|12162.6|12156.6|0
1648771200000|2022-04-01 00:00:00|12166.6|12160.6|12172.8|12166.8|12172.9|12166.9|12150.9|12144.9|0
1648774800000|2022-04-01 01:00:00|12172.9|12166.9|12172.9|12166.9|12182.9|12176.9|12162.9|12156.9|0
1648778400000|2022-04-01 02:00:00|12170.9|12164.9|12182.9|12176.9|12184.9|12178.9|12166.9|12160.9|0
1648782000000|2022-04-01 03:00:00|12183.3|12177.3|12186.9|12180.9|12188.9|12182.9|12182.9|12176.9|0
1648785600000|2022-04-01 04:00:00|12187.3|12181.3|12185|12179|12189|12183|12180.8|12174.8|0
1648789200000|2022-04-01 05:00:00|12184.1|12178.1|12178.5|12172.5|12200.9|12194.9|12178.5|12172.5|0
1648792800000|2022-04-01 06:00:00|12151.5|12149.5|12159.5|12157.5|12164|12162|12125.5|12123.5|505
1648796400000|2022-04-01 07:00:00|12156.5|12154.5|12184.6|12182.6|12186.6|12184.6|12136.5|12134.5|3913
1648800000000|2022-04-01 08:00:00|12184.1|12182.1|12156.6|12154.6|12187.1|12185.1|12152.6|12150.6|2162
1648803600000|2022-04-01 09:00:00|12157.1|12155.1|12168.6|12166.6|12181.6|12179.6|12145.6|12143.6|3051
1648807200000|2022-04-01 10:00:00|12168.1|12166.1|12174.1|12172.1|12181.1|12179.1|12164.1|12162.1|1370
1648810800000|2022-04-01 11:00:00|12173.6|12171.6|12185.1|12183.1|12190.1|12188.1|12173.1|12171.1|1781
1648814400000|2022-04-01 12:00:00|12184.6|12182.6|12184.6|12182.6|12197.1|12195.1|12172.1|12170.1|1445
1648818000000|2022-04-01 13:00:00|12185.1|12183.1|12194.6|12192.6|12208.1|12206.1|12181.6|12179.6|2149
1648821600000|2022-04-01 14:00:00|12195.6|12193.6|12214.2|12212.2|12215.7|12213.7|12179.7|12177.7|2482
1648825200000|2022-04-01 15:00:00|12212.7|12210.7|12161.7|12159.7|12214.2|12212.2|12159.2|12157.2|5578
1648828800000|2022-04-01 16:00:00|12161.2|12159.2|12172.7|12170.7|12175.2|12173.2|12154.2|12152.2|332
1648832400000|2022-04-01 17:00:00|12172.2|12170.2|12189.2|12187.2|12194.2|12192.2|12163.2|12161.2|257
1648836000000|2022-04-01 18:00:00|12188.7|12186.7|12217.7|12215.7|12228.2|12226.2|12188.7|12186.7|200
1648839600000|2022-04-01 19:00:00|12216.7|12214.7|12244.6|12238.6|12244.6|12242.2|12197.7|12195.7|205
1648843200000|2022-04-01 20:00:00|12244.5|12238.5|12239.4|12233.4|12244.5|12238.5|12224.4|12218.4|318
1649023200000|2022-04-03 22:00:00|12240.3|12234.3|12232.8|12226.8|12241.9|12235.9|12227.4|12221.4|0
1649026800000|2022-04-03 23:00:00|12232.5|12226.5|12222.3|12216.3|12237.1|12231.1|12218|12212|0
1649030400000|2022-04-04 00:00:00|12222.8|12216.8|12221.8|12215.8|12226.6|12220.6|12204.9|12198.9|0
1649034000000|2022-04-04 01:00:00|12219.8|12213.8|12229.7|12223.7|12233.8|12227.8|12216.8|12210.8|0
1649037600000|2022-04-04 02:00:00|12229.8|12223.8|12231.7|12225.7|12233.7|12227.7|12223.7|12217.7|0
1649041200000|2022-04-04 03:00:00|12231.3|12225.3|12241.8|12235.8|12241.8|12235.8|12229.7|12223.7|0
1649044800000|2022-04-04 04:00:00|12241.9|12235.9|12244.1|12238.1|12246.1|12240.1|12240.1|12234.1|0
1649048400000|2022-04-04 05:00:00|12243.2|12237.2|12257.1|12251.1|12261|12255|12239.1|12233.1|0
1649052000000|2022-04-04 06:00:00|12276.2|12274.2|12235.7|12233.7|12285.2|12283.2|12221.2|12219.2|647
1649055600000|2022-04-04 07:00:00|12244.2|12242.2|12269.2|12267.2|12279.2|12277.2|12209.2|12207.2|3685
1649059200000|2022-04-04 08:00:00|12269.7|12267.7|12292.8|12290.8|12299.8|12297.8|12251.6|12249.6|2076
1649062800000|2022-04-04 09:00:00|12292.3|12290.3|12308.3|12306.3|12321.3|12319.3|12291.3|12289.3|2142
1649066400000|2022-04-04 10:00:00|12308.8|12306.8|12308.8|12306.8|12315.8|12313.8|12297.3|12295.3|1382
1649070000000|2022-04-04 11:00:00|12308.3|12306.3|12302.4|12300.4|12317.8|12315.8|12296.8|12294.8|1181
1649073600000|2022-04-04 12:00:00|12302.9|12300.9|12266.4|12264.4|12311.9|12309.9|12263.9|12261.9|1220
1649077200000|2022-04-04 13:00:00|12265.9|12263.9|12296.4|12294.4|12296.4|12294.4|12264.9|12262.9|1916
1649080800000|2022-04-04 14:00:00|12297.4|12295.4|12312.1|12310.1|12326.1|12324.1|12292.4|12290.4|2676
1649084400000|2022-04-04 15:00:00|12311.6|12309.6|12338.1|12336.1|12349.6|12347.6|12311.6|12309.6|6298
1649088000000|2022-04-04 16:00:00|12338.6|12336.6|12338.6|12336.6|12344.6|12342.6|12330.6|12328.6|338
1649091600000|2022-04-04 17:00:00|12339.1|12337.1|12337.1|12335.1|12339.1|12337.1|12329.6|12327.6|189
1649095200000|2022-04-04 18:00:00|12337.6|12335.6|12331.6|12329.6|12339.1|12337.1|12326.6|12324.6|236
1649098800000|2022-04-04 19:00:00|12332.1|12330.1|12347.6|12341.6|12347.6|12344.1|12327.1|12325.1|295
1649102400000|2022-04-04 20:00:00|12346.7|12340.7|12341.1|12335.1|12349.9|12343.9|12340.3|12334.3|2
1649106000000|2022-04-04 21:00:00|12341.4|12335.4|12343.3|12337.3|12343.3|12337.3|12340.5|12334.5|0
1649109600000|2022-04-04 22:00:00|12343.1|12337.1|12339|12333|12343.2|12337.2|12337.3|12331.3|0
1649113200000|2022-04-04 23:00:00|12338.9|12332.9|12335|12329|12341.8|12335.8|12335|12329|0
1649116800000|2022-04-05 00:00:00|12335.6|12329.6|12331.8|12325.8|12335.6|12329.6|12323.9|12317.9|0
1649120400000|2022-04-05 01:00:00|12332.3|12326.3|12333.8|12327.8|12337.8|12331.8|12325.9|12319.9|0
1649124000000|2022-04-05 02:00:00|12333.9|12327.9|12332.3|12326.3|12334.3|12328.3|12327.9|12321.9|0
1649127600000|2022-04-05 03:00:00|12332.8|12326.8|12330.6|12324.6|12334.3|12328.3|12324.4|12318.4|0
1649131200000|2022-04-05 04:00:00|12331.5|12325.5|12330.6|12324.6|12334.6|12328.6|12328.6|12322.6|0
1649134800000|2022-04-05 05:00:00|12331.5|12325.5|12326.7|12320.7|12332.6|12326.6|12320.7|12314.7|0
1649138400000|2022-04-05 06:00:00|12333.1|12331.1|12323.1|12321.1|12345.6|12343.6|12307.1|12305.1|675
1649142000000|2022-04-05 07:00:00|12325.1|12323.1|12346.9|12344.9|12371.6|12369.6|12314.6|12312.6|3836
1649145600000|2022-04-05 08:00:00|12346.4|12344.4|12341.9|12339.9|12357.9|12355.9|12337.9|12335.9|1242
1649149200000|2022-04-05 09:00:00|12341.4|12339.4|12320.4|12318.4|12351.9|12349.9|12317.4|12315.4|1096
1649152800000|2022-04-05 10:00:00|12319.9|12317.9|12328.9|12326.9|12331.9|12329.9|12298.9|12296.9|2122
1649156400000|2022-04-05 11:00:00|12326.4|12324.4|12324.9|12322.9|12326.9|12324.9|12309.4|12307.4|1080
1649160000000|2022-04-05 12:00:00|12325.4|12323.4|12314.4|12312.4|12329.4|12327.4|12311.9|12309.9|1180
1649163600000|2022-04-05 13:00:00|12314.9|12312.9|12351.4|12349.4|12355.9|12353.9|12314.4|12312.4|2231
1649167200000|2022-04-05 14:00:00|12351.9|12349.9|12368.2|12366.2|12383.2|12381.2|12328.2|12326.2|3834
1649170800000|2022-04-05 15:00:00|12367.7|12365.7|12370.2|12368.2|12393.2|12391.2|12344.7|12342.7|6289
1649174400000|2022-04-05 16:00:00|12370.7|12368.7|12381.2|12379.2|12385.2|12383.2|12358.2|12356.2|365
1649178000000|2022-04-05 17:00:00|12380.7|12378.7|12380.2|12378.2|12396.2|12394.2|12375.2|12373.2|207
1649181600000|2022-04-05 18:00:00|12380.7|12378.7|12376.2|12374.2|12389.2|12387.2|12374.2|12372.2|194
1649185200000|2022-04-05 19:00:00|12376.7|12374.7|12379.6|12373.6|12382.2|12380.2|12338.7|12336.7|441
1649188800000|2022-04-05 20:00:00|12373.7|12367.7|12387.1|12381.1|12387.5|12381.5|12373.7|12367.7|0
1649192400000|2022-04-05 21:00:00|12387.3|12381.3|12388.3|12382.3|12390.3|12384.3|12386.7|12380.7|0
1649196000000|2022-04-05 22:00:00|12386.4|12380.4|12383.2|12377.2|12387.5|12381.5|12375.6|12369.6|0
1649199600000|2022-04-05 23:00:00|12383.4|12377.4|12379.6|12373.6|12385.8|12379.8|12377.9|12371.9|0
1649203200000|2022-04-06 00:00:00|12379|12373|12350.7|12344.7|12386.3|12380.3|12350.7|12344.7|0
1649206800000|2022-04-06 01:00:00|12349.8|12343.8|12344.7|12338.7|12369|12363|12342.7|12336.7|0
1649210400000|2022-04-06 02:00:00|12342.7|12336.7|12348.8|12342.8|12350.9|12344.9|12342.7|12336.7|0
1649214000000|2022-04-06 03:00:00|12348.9|12342.9|12346.8|12340.8|12350.9|12344.9|12342.7|12336.7|0
1649217600000|2022-04-06 04:00:00|12347.7|12341.7|12348.9|12342.9|12357|12351|12347.7|12341.7|0
1649221200000|2022-04-06 05:00:00|12350.9|12344.9|12365.2|12359.2|12369.5|12363.5|12348.9|12342.9|0
1649224800000|2022-04-06 06:00:00|12369.5|12363.5|12358.2|12356.2|12380.7|12378.7|12358.2|12356.2|489
1649228400000|2022-04-06 07:00:00|12363.2|12361.2|12338.2|12336.2|12400.7|12398.7|12326.7|12324.7|3947
1649232000000|2022-04-06 08:00:00|12337.7|12335.7|12348.2|12346.2|12354.7|12352.7|12322.7|12320.7|2735
1649235600000|2022-04-06 09:00:00|12348.7|12346.7|12346.2|12344.2|12352.7|12350.7|12328.2|12326.2|1704
1649239200000|2022-04-06 10:00:00|12346.7|12344.7|12332.7|12330.7|12352.7|12350.7|12321.2|12319.2|1921
1649242800000|2022-04-06 11:00:00|12332.2|12330.2|12286.5|12284.5|12333.2|12331.2|12284.5|12282.5|1396
1649246400000|2022-04-06 12:00:00|12286|12284|12264.5|12262.5|12299|12297|12257.5|12255.5|2288
1649250000000|2022-04-06 13:00:00|12264|12262|12252.5|12250.5|12282|12280|12251.5|12249.5|2648
1649253600000|2022-04-06 14:00:00|12254.5|12252.5|12295.5|12293.5|12307|12305|12247|12245|4160
1649257200000|2022-04-06 15:00:00|12294|12292|12326|12324|12334.5|12332.5|12289.5|12287.5|4925
1649260800000|2022-04-06 16:00:00|12326.5|12324.5|12308.5|12306.5|12330.5|12328.5|12306.5|12304.5|335
1649264400000|2022-04-06 17:00:00|12308|12306|12328|12326|12341|12339|12304.5|12302.5|275
1649268000000|2022-04-06 18:00:00|12327.5|12325.5|12361.5|12359.5|12362|12360|12299|12297|323
1649271600000|2022-04-06 19:00:00|12363.5|12361.5|12328.7|12322.7|12375.5|12373.5|12322.5|12320.5|423
1649275200000|2022-04-06 20:00:00|12331.7|12325.7|12320.2|12314.2|12336|12330|12319.6|12313.6|0
1649278800000|2022-04-06 21:00:00|12319.6|12313.6|12322|12316|12323.1|12317.1|12319.6|12313.6|0
1649282400000|2022-04-06 22:00:00|12322.2|12316.2|12330.4|12324.4|12335.2|12329.2|12320.2|12314.2|0
1649286000000|2022-04-06 23:00:00|12330|12324|12297.2|12291.2|12332.3|12326.3|12294.1|12288.1|0
1649289600000|2022-04-07 00:00:00|12295.3|12289.3|12298.4|12292.4|12302.1|12296.1|12289.8|12283.8|0
1649293200000|2022-04-07 01:00:00|12299|12293|12310.6|12304.6|12320.4|12314.4|12293.5|12287.5|0
1649296800000|2022-04-07 02:00:00|12310|12304|12303.3|12297.3|12311.9|12305.9|12300.2|12294.2|0
1649300400000|2022-04-07 03:00:00|12303.6|12297.6|12285.2|12279.2|12305.1|12299.1|12284.9|12278.9|0
1649304000000|2022-04-07 04:00:00|12285.5|12279.5|12286.4|12280.4|12291.6|12285.6|12278.2|12272.2|0
1649307600000|2022-04-07 05:00:00|12286.1|12280.1|12298.4|12292.4|12305.2|12299.2|12279.3|12273.3|0
1649311200000|2022-04-07 06:00:00|12324|12322|12369.5|12367.5|12369.5|12367.5|12302|12300|454
1649314800000|2022-04-07 07:00:00|12369|12367|12389.5|12387.5|12446.5|12444.5|12364|12362|5859
1649318400000|2022-04-07 08:00:00|12390|12388|12470|12468|12470.5|12468.5|12385.5|12383.5|2946
1649322000000|2022-04-07 09:00:00|12470.5|12468.5|12449.5|12447.5|12475|12473|12443.5|12441.5|2654
1649325600000|2022-04-07 10:00:00|12449|12447|12436.5|12434.5|12461.5|12459.5|12436.5|12434.5|1424
1649329200000|2022-04-07 11:00:00|12437|12435|12404.5|12402.5|12475.5|12473.5|12397.5|12395.5|3633
1649332800000|2022-04-07 12:00:00|12405.5|12403.5|12389.5|12387.5|12410|12408|12378|12376|1933
1649336400000|2022-04-07 13:00:00|12390.5|12388.5|12403.4|12401.4|12409.4|12407.4|12386|12384|2798
1649340000000|2022-04-07 14:00:00|12401.9|12399.9|12369.2|12367.2|12410.9|12408.9|12352.2|12350.2|4527
1649343600000|2022-04-07 15:00:00|12368.2|12366.2|12360.6|12358.6|12383.2|12381.2|12337.1|12335.1|6482
1649347200000|2022-04-07 16:00:00|12360.1|12358.1|12378.6|12376.6|12382.1|12380.1|12358.1|12356.1|424
1649350800000|2022-04-07 17:00:00|12377.6|12375.6|12426.1|12424.1|12430.1|12428.1|12375.6|12373.6|242
1649354400000|2022-04-07 18:00:00|12425.6|12423.6|12459.6|12457.6|12461.6|12459.6|12417.1|12415.1|361
1649358000000|2022-04-07 19:00:00|12458.1|12456.1|12453.3|12447.3|12476.1|12474.1|12445.1|12443.1|613
1649361600000|2022-04-07 20:00:00|12459.8|12453.8|12452|12446|12462.8|12456.8|12442.8|12436.8|0
1649365200000|2022-04-07 21:00:00|12452.4|12446.4|12450.8|12444.8|12453|12447|12448.9|12442.9|0
1649368800000|2022-04-07 22:00:00|12449.9|12443.9|12455.3|12449.3|12459.5|12453.5|12449.9|12443.9|0
1649372400000|2022-04-07 23:00:00|12454.9|12448.9|12467.7|12461.7|12471.4|12465.4|12452.2|12446.2|0
1649376000000|2022-04-08 00:00:00|12466.5|12460.5|12451.3|12445.3|12470.1|12464.1|12443.1|12437.1|0
1649379600000|2022-04-08 01:00:00|12451.9|12445.9|12447.4|12441.4|12454.1|12448.1|12443.3|12437.3|0
1649383200000|2022-04-08 02:00:00|12447|12441|12461.6|12455.6|12462.8|12456.8|12446.7|12440.7|0
1649386800000|2022-04-08 03:00:00|12462.2|12456.2|12454.3|12448.3|12463.4|12457.4|12450.6|12444.6|0
1649390400000|2022-04-08 04:00:00|12454.9|12448.9|12448.6|12442.6|12455.5|12449.5|12444.9|12438.9|0
1649394000000|2022-04-08 05:00:00|12448.3|12442.3|12464.4|12458.4|12467.2|12461.2|12444.9|12438.9|0
1649397600000|2022-04-08 06:00:00|12433.6|12431.6|12460.1|12458.1|12461.6|12459.6|12412.1|12410.1|562
1649401200000|2022-04-08 07:00:00|12463.6|12461.6|12452.9|12450.9|12494.6|12492.6|12442.1|12440.1|5018
1649404800000|2022-04-08 08:00:00|12452.4|12450.4|12443.4|12441.4|12473.9|12471.9|12442.4|12440.4|2211
1649408400000|2022-04-08 09:00:00|12443.9|12441.9|12447.4|12445.4|12449.4|12447.4|12433.9|12431.9|1643
1649412000000|2022-04-08 10:00:00|12448.4|12446.4|12457.4|12455.4|12458.4|12456.4|12423.4|12421.4|1231
1649415600000|2022-04-08 11:00:00|12456.9|12454.9|12472.5|12470.5|12478|12476|12453.9|12451.9|1814
1649419200000|2022-04-08 12:00:00|12473|12471|12452.5|12450.5|12475|12473|12448|12446|1135
1649422800000|2022-04-08 13:00:00|12452|12450|12443.5|12441.5|12459|12457|12436.5|12434.5|2128
1649426400000|2022-04-08 14:00:00|12442|12440|12489.6|12487.6|12490.1|12488.1|12436.5|12434.5|4102
1649430000000|2022-04-08 15:00:00|12490.1|12488.1|12498.7|12496.7|12507.2|12505.2|12455.7|12453.7|7826
1649433600000|2022-04-08 16:00:00|12497.2|12495.2|12500.2|12498.2|12509.2|12507.2|12486.2|12484.2|918
1649437200000|2022-04-08 17:00:00|12500.7|12498.7|12482.2|12480.2|12505.7|12503.7|12479.2|12477.2|236
1649440800000|2022-04-08 18:00:00|12481.7|12479.7|12477.2|12475.2|12486.2|12484.2|12464.7|12462.7|94
1649444400000|2022-04-08 19:00:00|12476.7|12474.7|12474.3|12468.3|12490.7|12488.7|12448.7|12446.7|440
1649448000000|2022-04-08 20:00:00|12479.1|12473.1|12472.9|12466.9|12488.4|12482.4|12466.7|12460.7|2
1649628000000|2022-04-10 22:00:00|12486.6|12480.6|12471.2|12465.2|12494.1|12488.1|12466.2|12460.2|0
1649631600000|2022-04-10 23:00:00|12471.8|12465.8|12445|12439|12473.2|12467.2|12445|12439|0
1649635200000|2022-04-11 00:00:00|12444.9|12438.9|12475.2|12469.2|12477.2|12471.2|11962.7|11956.7|0
1649638800000|2022-04-11 01:00:00|12476.2|12470.2|11982.2|11976.2|12479.2|12473.2|11972.2|11966.2|0
1649642400000|2022-04-11 02:00:00|11982.1|11976.1|12422.1|12416.1|12435.9|12429.9|11968.2|11962.2|0
1649646000000|2022-04-11 03:00:00|11965.1|11959.1|12423.7|12417.7|12427.5|12421.5|11962.1|11956.1|0
1649649600000|2022-04-11 04:00:00|12425.6|12419.6|12414.1|12408.1|12431.9|12425.9|12414.1|12408.1|0
1649653200000|2022-04-11 05:00:00|12414.2|12408.2|11982.8|11976.8|12423.9|12417.9|11951.8|11945.8|0
1649656800000|2022-04-11 06:00:00|12446.2|12444.2|12474.7|12472.7|12485.7|12483.7|12438.7|12436.7|617
1649660400000|2022-04-11 07:00:00|12474.2|12472.2|12516.4|12514.4|12575.7|12573.7|12463.7|12461.7|6588
1649664000000|2022-04-11 08:00:00|12516.9|12514.9|12491.4|12489.4|12531.4|12529.4|12473.9|12471.9|2309
1649667600000|2022-04-11 09:00:00|12490.9|12488.9|12504.9|12502.9|12526.4|12524.4|12488.9|12486.9|1978
1649671200000|2022-04-11 10:00:00|12504.4|12502.4|12534.9|12532.9|12535.4|12533.4|12501.9|12499.9|1928
1649674800000|2022-04-11 11:00:00|12534.4|12532.4|12496.4|12494.4|12538.4|12536.4|12494.9|12492.9|1566
1649678400000|2022-04-11 12:00:00|12496.9|12494.9|12512.9|12510.9|12515.4|12513.4|12482.4|12480.4|1365
1649682000000|2022-04-11 13:00:00|12513.4|12511.4|12522.4|12520.4|12537.9|12535.9|12495.4|12493.4|2966
1649685600000|2022-04-11 14:00:00|12521.9|12519.9|12499.5|12497.5|12521.9|12519.9|12489|12487|3593
1649689200000|2022-04-11 15:00:00|12499|12497|12521.9|12519.9|12535.9|12533.9|12490.9|12488.9|7142
1649692800000|2022-04-11 16:00:00|12522.4|12520.4|12495.9|12493.9|12522.4|12520.4|12487.9|12485.9|315
1649696400000|2022-04-11 17:00:00|12495.4|12493.4|12500.9|12498.9|12503.9|12501.9|12489.4|12487.4|115
1649700000000|2022-04-11 18:00:00|12500.4|12498.4|12497.9|12495.9|12504.4|12502.4|12479.4|12477.4|147
1649703600000|2022-04-11 19:00:00|12499.9|12497.9|12459.1|12453.1|12503.4|12501.4|12453.9|12451.9|430
1649707200000|2022-04-11 20:00:00|12463.7|12457.7|12465|12459|12468.1|12462.1|12453.6|12447.6|0
1649710800000|2022-04-11 21:00:00|12464.8|12458.8|12465.2|12459.2|12467|12461|12463.8|12457.8|0
1649714400000|2022-04-11 22:00:00|12465.3|12459.3|12474|12468|12475.4|12469.4|12465.3|12459.3|0
1649718000000|2022-04-11 23:00:00|12474.8|12468.8|12456.5|12450.5|12474.8|12468.8|12450.1|12444.1|0
1649721600000|2022-04-12 00:00:00|12455.7|12449.7|12501.7|12495.7|12527|12521|12451.5|12445.5|0
1649725200000|2022-04-12 01:00:00|12500.6|12494.6|12429.8|12423.8|12506.5|12500.5|12427.7|12421.7|0
1649728800000|2022-04-12 02:00:00|12491.6|12485.6|12494.2|12488.2|12496.3|12490.3|12425.9|12419.9|0
1649732400000|2022-04-12 03:00:00|12494.3|12488.3|12481.7|12475.7|12494.3|12488.3|12420.2|12414.2|0
1649736000000|2022-04-12 04:00:00|12481.8|12475.8|12414.5|12408.5|12492.2|12486.2|12412.5|12406.5|0
1649739600000|2022-04-12 05:00:00|12476.6|12470.6|12486|12480|12498.5|12492.5|12423.3|12417.3|0
1649743200000|2022-04-12 06:00:00|12445.9|12443.9|12431.9|12429.9|12464.4|12462.4|12416.4|12414.4|749
1649746800000|2022-04-12 07:00:00|12437.4|12435.4|12380.1|12378.1|12439.4|12437.4|12352.4|12350.4|6736
1649750400000|2022-04-12 08:00:00|12379.6|12377.6|12418.1|12416.1|12436.6|12434.6|12366.6|12364.6|2804
1649754000000|2022-04-12 09:00:00|12418.6|12416.6|12411.1|12409.1|12425.1|12423.1|12402.6|12400.6|2397
1649757600000|2022-04-12 10:00:00|12410.6|12408.6|12401.1|12399.1|12420.6|12418.6|12386.1|12384.1|2362
1649761200000|2022-04-12 11:00:00|12401.6|12399.6|12395.4|12393.4|12408.4|12406.4|12386.4|12384.4|1539
1649764800000|2022-04-12 12:00:00|12394.9|12392.9|12414.9|12412.9|12437.4|12435.4|12384.4|12382.4|3798
1649768400000|2022-04-12 13:00:00|12415.4|12413.4|12404.4|12402.4|12418.9|12416.9|12358.9|12356.9|3623
1649772000000|2022-04-12 14:00:00|12406.4|12404.4|12353.7|12351.7|12408.4|12406.4|12337.7|12335.7|4055
1649775600000|2022-04-12 15:00:00|12354.2|12352.2|12362.7|12360.7|12388.7|12386.7|12351.2|12349.2|6425
1649779200000|2022-04-12 16:00:00|12363.2|12361.2|12374.2|12372.2|12374.7|12372.7|12336.2|12334.2|469
1649782800000|2022-04-12 17:00:00|12373.7|12371.7|12336.7|12334.7|12380.7|12378.7|12332.7|12330.7|222
1649786400000|2022-04-12 18:00:00|12337.2|12335.2|12314.7|12312.7|12353.7|12351.7|12299.7|12297.7|245
1649790000000|2022-04-12 19:00:00|12314.2|12312.2|12311.2|12305.2|12319.2|12317.2|12286.2|12284.2|327
1649793600000|2022-04-12 20:00:00|12310.7|12304.7|12318.4|12312.4|12326.5|12320.5|12301.4|12295.4|0
1649797200000|2022-04-12 21:00:00|12319.6|12313.6|12320.6|12314.6|12321|12315|12318.4|12312.4|0
1649800800000|2022-04-12 22:00:00|12320.7|12314.7|12331.6|12325.6|12331.7|12325.7|12315|12309|0
1649804400000|2022-04-12 23:00:00|12331|12325|12343.4|12337.4|12344.7|12338.7|12330.5|12324.5|0
1649808000000|2022-04-13 00:00:00|12342.8|12336.8|12358.3|12352.3|12358.3|12352.3|12335.4|12329.4|0
1649811600000|2022-04-13 01:00:00|12356.7|12350.7|12351.4|12345.4|12360.6|12354.6|12348|12342|0
1649815200000|2022-04-13 02:00:00|12351.3|12345.3|12351.5|12345.5|12361.1|12355.1|12346.3|12340.3|0
1649818800000|2022-04-13 03:00:00|12353.4|12347.4|12361.1|12355.1|12365|12359|12353.4|12347.4|0
1649822400000|2022-04-13 04:00:00|12361|12355|12353.3|12347.3|12364.9|12358.9|12349.3|12343.3|0
1649826000000|2022-04-13 05:00:00|12353.2|12347.2|12380.1|12374.1|12385.9|12379.9|12351.3|12345.3|0
1649829600000|2022-04-13 06:00:00|12386.7|12384.7|12342.2|12340.2|12387.2|12385.2|12325.2|12323.2|513
1649833200000|2022-04-13 07:00:00|12339.2|12337.2|12370.4|12368.4|12397.7|12395.7|12335.7|12333.7|4830
1649836800000|2022-04-13 08:00:00|12370.9|12368.9|12378.4|12376.4|12391.4|12389.4|12356.4|12354.4|2025
1649840400000|2022-04-13 09:00:00|12377.9|12375.9|12325.9|12323.9|12379.9|12377.9|12320.4|12318.4|1493
1649844000000|2022-04-13 10:00:00|12325.4|12323.4|12373.9|12371.9|12374.9|12372.9|12321.4|12319.4|1539
1649847600000|2022-04-13 11:00:00|12374.4|12372.4|12340.6|12338.6|12391.9|12389.9|12334.1|12332.1|1097
1649851200000|2022-04-13 12:00:00|12340.1|12338.1|12336.6|12334.6|12347.1|12345.1|12316.1|12314.1|1846
1649854800000|2022-04-13 13:00:00|12337.1|12335.1|12343.6|12341.6|12370.6|12368.6|12329.1|12327.1|2613
1649858400000|2022-04-13 14:00:00|12343.1|12341.1|12361.6|12359.6|12366.1|12364.1|12314.1|12312.1|4863
1649862000000|2022-04-13 15:00:00|12361.1|12359.1|12358.2|12356.2|12383.2|12381.2|12356.7|12354.7|4975
1649865600000|2022-04-13 16:00:00|12358.7|12356.7|12372.2|12370.2|12379.2|12377.2|12357.2|12355.2|461
1649869200000|2022-04-13 17:00:00|12372.7|12370.7|12364.7|12362.7|12381.2|12379.2|12352.7|12350.7|200
1649872800000|2022-04-13 18:00:00|12365.2|12363.2|12374.2|12372.2|12378.7|12376.7|12359.2|12357.2|87
1649876400000|2022-04-13 19:00:00|12374.7|12372.7|12386.6|12380.6|12396.2|12394.2|12368.2|12366.2|318
1649880000000|2022-04-13 20:00:00|12384.5|12378.5|12373|12367|12384.5|12378.5|12372.7|12366.7|0
1649883600000|2022-04-13 21:00:00|12373.9|12367.9|12374.4|12368.4|12375.2|12369.2|12372.3|12366.3|0
1649887200000|2022-04-13 22:00:00|12372.9|12366.9|12382.5|12376.5|12383.1|12377.1|12372.1|12366.1|0
1649890800000|2022-04-13 23:00:00|12382.9|12376.9|12373.3|12367.3|12383.1|12377.1|12371.9|12365.9|0
1649894400000|2022-04-14 00:00:00|12374.4|12368.4|12393.7|12387.7|12403.4|12397.4|12372.7|12366.7|0
1649898000000|2022-04-14 01:00:00|12394.6|12388.6|12399.5|12393.5|12401.5|12395.5|12386.9|12380.9|0
1649901600000|2022-04-14 02:00:00|12400.4|12394.4|12399.6|12393.6|12409.8|12403.8|12397.4|12391.4|0
1649905200000|2022-04-14 03:00:00|12400.5|12394.5|12403.4|12397.4|12407.5|12401.5|12397.5|12391.5|0
1649908800000|2022-04-14 04:00:00|12403.5|12397.5|12415.5|12409.5|12421.4|12415.4|12403.5|12397.5|0
1649912400000|2022-04-14 05:00:00|12415.4|12409.4|12416.4|12410.4|12430.8|12424.8|12413.5|12407.5|0
1649916000000|2022-04-14 06:00:00|12399.2|12397.2|12383.7|12381.7|12419.2|12417.2|12380.7|12378.7|992
1649919600000|2022-04-14 07:00:00|12383.2|12381.2|12439.1|12437.1|12447.7|12445.7|12349.7|12347.7|6403
1649923200000|2022-04-14 08:00:00|12440.1|12438.1|12440.1|12438.1|12457.1|12455.1|12429.1|12427.1|2015
1649926800000|2022-04-14 09:00:00|12439.6|12437.6|12428.6|12426.6|12443.6|12441.6|12402.1|12400.1|2180
1649930400000|2022-04-14 10:00:00|12429.1|12427.1|12436.6|12434.6|12449.6|12447.6|12427.6|12425.6|1581
1649934000000|2022-04-14 11:00:00|12436.1|12434.1|12459.2|12457.2|12468.2|12466.2|12432.6|12430.6|2081
1649937600000|2022-04-14 12:00:00|12458.7|12456.7|12480.7|12478.7|12486.7|12484.7|12458.2|12456.2|2488
1649941200000|2022-04-14 13:00:00|12482.7|12480.7|12478.2|12476.2|12501.7|12499.7|12450.2|12448.2|3572
1649944800000|2022-04-14 14:00:00|12478.7|12476.7|12463|12461|12489.2|12487.2|12459|12457|3821
1649948400000|2022-04-14 15:00:00|12462.5|12460.5|12470.5|12468.5|12480.5|12478.5|12453|12451|7126
1649952000000|2022-04-14 16:00:00|12470|12468|12455.5|12453.5|12477.5|12475.5|12444.5|12442.5|326
1649955600000|2022-04-14 17:00:00|12454|12452|12475|12473|12475|12473|12443|12441|120
1649959200000|2022-04-14 18:00:00|12477.5|12475.5|12456.5|12454.5|12483|12481|12455.5|12453.5|157
1649962800000|2022-04-14 19:00:00|12456|12454|12421.7|12415.7|12461|12459|12413|12411|276
1649966400000|2022-04-14 20:00:00|12426.1|12420.1|12430|12424|12431.8|12425.8|12419.8|12413.8|0
1650232800000|2022-04-17 22:00:00|12395.6|12389.6|12389.2|12383.2|12416.9|12410.9|12381.1|12375.1|0
1650236400000|2022-04-17 23:00:00|12390|12384|12359.5|12353.5|12390.5|12384.5|12356.9|12350.9|0
1650240000000|2022-04-18 00:00:00|12359.4|12353.4|12367.1|12361.1|12376|12370|12355.3|12349.3|0
1650243600000|2022-04-18 01:00:00|12367.8|12361.8|12377.4|12371.4|12382.9|12376.9|12362.7|12356.7|0
1650247200000|2022-04-18 02:00:00|12377.9|12371.9|12379.1|12373.1|12381.7|12375.7|12371.6|12365.6|0
1650250800000|2022-04-18 03:00:00|12379.2|12373.2|12385.1|12379.1|12387.5|12381.5|12373.4|12367.4|0
1650254400000|2022-04-18 04:00:00|12384.9|12378.9|12375.4|12369.4|12387.5|12381.5|12373.4|12367.4|0
1650258000000|2022-04-18 05:00:00|12376|12370|12390.3|12384.3|12392.1|12386.1|12375.4|12369.4|0
1650261600000|2022-04-18 06:00:00|12390.9|12384.9|12388.2|12382.2|12397.2|12391.2|12382.3|12376.3|0
1650265200000|2022-04-18 07:00:00|12388|12382|12384.5|12378.5|12388.7|12382.7|12373|12367|0
1650268800000|2022-04-18 08:00:00|12384.3|12378.3|12393.3|12387.3|12403.9|12397.9|12383.9|12377.9|0
1650272400000|2022-04-18 09:00:00|12392.9|12386.9|12381.3|12375.3|12393.9|12387.9|12372.3|12366.3|0
1650276000000|2022-04-18 10:00:00|12381.1|12375.1|12391.9|12385.9|12397.6|12391.6|12380.1|12374.1|0
1650279600000|2022-04-18 11:00:00|12392.5|12386.5|12406|12400|12425.6|12419.6|12392.5|12386.5|0
1650283200000|2022-04-18 12:00:00|12406.6|12400.6|12404.4|12398.4|12418.7|12412.7|12397.7|12391.7|0
1650286800000|2022-04-18 13:00:00|12404|12398|12435.9|12429.9|12478.4|12472.4|12401.2|12395.2|0
1650290400000|2022-04-18 14:00:00|12435.8|12429.8|12456.5|12450.5|12479.7|12473.7|12418.3|12412.3|0
1650294000000|2022-04-18 15:00:00|12457|12451|12405.7|12399.7|12465.9|12459.9|12382.2|12376.2|0
1650297600000|2022-04-18 16:00:00|12406.3|12400.3|12390.6|12384.6|12407.7|12401.7|12367.1|12361.1|0
1650301200000|2022-04-18 17:00:00|12390.7|12384.7|12457.3|12451.3|12472|12466|12386.9|12380.9|0
1650304800000|2022-04-18 18:00:00|12457.4|12451.4|12437.7|12431.7|12472.6|12466.6|12435.2|12429.2|0
1650308400000|2022-04-18 19:00:00|12437.3|12431.3|12427.7|12421.7|12442|12436|12369.2|12363.2|0
1650312000000|2022-04-18 20:00:00|12428.3|12422.3|12454.7|12448.7|12468.2|12462.2|12425.1|12419.1|0
1650315600000|2022-04-18 21:00:00|12455.3|12449.3|12458.1|12452.1|12459.6|12453.6|12454.5|12448.5|0
1650319200000|2022-04-18 22:00:00|12457.9|12451.9|12450.1|12444.1|12461.1|12455.1|12450.1|12444.1|0
1650322800000|2022-04-18 23:00:00|12451.5|12445.5|12474.2|12468.2|12476.7|12470.7|12445.8|12439.8|0
1650326400000|2022-04-19 00:00:00|12474.8|12468.8|12401.7|12395.7|12474.8|12468.8|12391.1|12385.1|0
1650330000000|2022-04-19 01:00:00|12394.7|12388.7|12412.2|12406.2|12418.5|12412.5|12386.8|12380.8|0
1650333600000|2022-04-19 02:00:00|12403.5|12397.5|12404.5|12398.5|12408.4|12402.4|12396.6|12390.6|0
1650337200000|2022-04-19 03:00:00|12405.4|12399.4|12416.5|12410.5|12426.9|12420.9|12402.6|12396.6|0
1650340800000|2022-04-19 04:00:00|12408.7|12402.7|12418.5|12412.5|12420.5|12414.5|12406.7|12400.7|0
1650344400000|2022-04-19 05:00:00|12419.5|12413.5|12417|12411|12424.8|12418.8|12410.5|12404.5|0
1650348000000|2022-04-19 06:00:00|12430.4|12428.4|12420.9|12418.9|12434.9|12432.9|12407.4|12405.4|725
1650351600000|2022-04-19 07:00:00|12419.4|12417.4|12301.9|12299.9|12419.4|12417.4|12294.4|12292.4|6792
1650355200000|2022-04-19 08:00:00|12301.4|12299.4|12261.5|12259.5|12323|12321|12254|12252|2779
1650358800000|2022-04-19 09:00:00|12261|12259|12250.5|12248.5|12261|12259|12216.5|12214.5|2298
1650362400000|2022-04-19 10:00:00|12249|12247|12269.5|12267.5|12290.5|12288.5|12247|12245|1594
1650366000000|2022-04-19 11:00:00|12270|12268|12252.9|12250.9|12273|12271|12248.4|12246.4|773
1650369600000|2022-04-19 12:00:00|12253.4|12251.4|12229.4|12227.4|12260.9|12258.9|12209.9|12207.9|2206
1650373200000|2022-04-19 13:00:00|12228.9|12226.9|12279.9|12277.9|12280.9|12278.9|12223.9|12221.9|2606
1650376800000|2022-04-19 14:00:00|12280.4|12278.4|12291.1|12289.1|12309.6|12307.6|12267.6|12265.6|2998
1650380400000|2022-04-19 15:00:00|12289.6|12287.6|12304.1|12302.1|12309.1|12307.1|12271.6|12269.6|7129
1650384000000|2022-04-19 16:00:00|12305.1|12303.1|12302.1|12300.1|12317.1|12315.1|12301.1|12299.1|448
1650387600000|2022-04-19 17:00:00|12302.6|12300.6|12314.1|12312.1|12317.1|12315.1|12292.6|12290.6|263
1650391200000|2022-04-19 18:00:00|12313.6|12311.6|12314.6|12312.6|12318.6|12316.6|12299.1|12297.1|287
1650394800000|2022-04-19 19:00:00|12315.1|12313.1|12353.6|12347.6|12353.6|12350.1|12306.1|12304.1|566
1650398400000|2022-04-19 20:00:00|12352.7|12346.7|12329.3|12323.3|12354.6|12348.6|12317.4|12311.4|0
1650402000000|2022-04-19 21:00:00|12329.4|12323.4|12326.2|12320.2|12329.6|12323.6|12325.9|12319.9|0
1650405600000|2022-04-19 22:00:00|12327|12321|12334.2|12328.2|12338.9|12332.9|12325|12319|0
1650409200000|2022-04-19 23:00:00|12334.4|12328.4|12328.6|12322.6|12334.8|12328.8|12326|12320|0
1650412800000|2022-04-20 00:00:00|12328.2|12322.2|12341.8|12335.8|12348.3|12342.3|12325.6|12319.6|0
1650416400000|2022-04-20 01:00:00|12340.9|12334.9|12312.2|12306.2|12346.6|12340.6|12310.2|12304.2|0
1650420000000|2022-04-20 02:00:00|12312.2|12306.2|12325.5|12319.5|12325.7|12319.7|12309.3|12303.3|0
1650423600000|2022-04-20 03:00:00|12325.6|12319.6|12335.2|12329.2|12337|12331|12319.4|12313.4|0
1650427200000|2022-04-20 04:00:00|12335.1|12329.1|12333.1|12327.1|12337|12331|12327.4|12321.4|0
1650430800000|2022-04-20 05:00:00|12335|12329|12338.1|12332.1|12342.1|12336.1|12307.3|12301.3|0
1650434400000|2022-04-20 06:00:00|12335.1|12329.1|12291.1|12289.1|12337|12334.1|12278.1|12276.1|566
1650438000000|2022-04-20 07:00:00|12303.6|12301.6|12313.9|12311.9|12343.1|12341.1|12283.1|12281.1|3515
1650441600000|2022-04-20 08:00:00|12312.9|12310.9|12314.9|12312.9|12325.9|12323.9|12299.9|12297.9|1746
1650445200000|2022-04-20 09:00:00|12316.4|12314.4|12332.9|12330.9|12339.9|12337.9|12305.4|12303.4|1828
1650448800000|2022-04-20 10:00:00|12332.4|12330.4|12329.4|12327.4|12339.4|12337.4|12317.4|12315.4|1374
1650452400000|2022-04-20 11:00:00|12328.9|12326.9|12304.5|12302.5|12329.9|12327.9|12285.5|12283.5|1141
1650456000000|2022-04-20 12:00:00|12303.5|12301.5|12321|12319|12321|12319|12296|12294|1874
1650459600000|2022-04-20 13:00:00|12320.5|12318.5|12309.5|12307.5|12321|12319|12285.5|12283.5|2806
1650463200000|2022-04-20 14:00:00|12309|12307|12316.8|12314.8|12334.8|12332.8|12305|12303|2450
1650466800000|2022-04-20 15:00:00|12316.3|12314.3|12337.3|12335.3|12344.3|12342.3|12300.8|12298.8|4578
1650470400000|2022-04-20 16:00:00|12336.8|12334.8|12352.8|12350.8|12356.3|12354.3|12314.3|12312.3|485
1650474000000|2022-04-20 17:00:00|12352.3|12350.3|12348.3|12346.3|12356.8|12354.8|12338.3|12336.3|215
1650477600000|2022-04-20 18:00:00|12347.8|12345.8|12302.3|12300.3|12347.8|12345.8|12296.3|12294.3|336
1650481200000|2022-04-20 19:00:00|12305.3|12303.3|12291.5|12285.5|12332.3|12330.3|12283.3|12281.3|484
1650484800000|2022-04-20 20:00:00|12295.1|12289.1|12313.1|12307.1|12315.8|12309.8|12293|12287|0
1650488400000|2022-04-20 21:00:00|12313|12307|12311.7|12305.7|12315.3|12309.3|12311.7|12305.7|3
1650492000000|2022-04-20 22:00:00|12311.6|12305.6|12307.6|12301.6|12316.9|12310.9|12305.8|12299.8|0
1650495600000|2022-04-20 23:00:00|12307.2|12301.2|12310.9|12304.9|12314|12308|12306.7|12300.7|0
1650499200000|2022-04-21 00:00:00|12310.5|12304.5|12315.4|12309.4|12317.4|12311.4|12304.8|12298.8|0
1650502800000|2022-04-21 01:00:00|12316.3|12310.3|12327.5|12321.5|12329.6|12323.6|12311.3|12305.3|0
1650506400000|2022-04-21 02:00:00|12328|12322|12325|12319|12337.6|12331.6|12322.2|12316.2|0
1650510000000|2022-04-21 03:00:00|12326.4|12320.4|12313.3|12307.3|12327.5|12321.5|12311.3|12305.3|0
1650513600000|2022-04-21 04:00:00|12313.7|12307.7|12323.3|12317.3|12323.4|12317.4|12311.8|12305.8|0
1650517200000|2022-04-21 05:00:00|12322.4|12316.4|12331.6|12325.6|12339.7|12333.7|12315.2|12309.2|0
1650520800000|2022-04-21 06:00:00|12404.8|12402.8|12372.8|12370.8|12410.8|12408.8|12371.3|12369.3|881
1650524400000|2022-04-21 07:00:00|12373.3|12371.3|12379|12377|12389|12387|12337.8|12335.8|3831
1650528000000|2022-04-21 08:00:00|12379.5|12377.5|12386|12384|12397.5|12395.5|12369.5|12367.5|1900
1650531600000|2022-04-21 09:00:00|12386.5|12384.5|12379|12377|12391|12389|12372|12370|1066
1650535200000|2022-04-21 10:00:00|12379.5|12377.5|12424.5|12422.5|12425|12423|12378.5|12376.5|1728
1650538800000|2022-04-21 11:00:00|12425.5|12423.5|12404.6|12402.6|12426|12424|12399.5|12397.5|1143
1650542400000|2022-04-21 12:00:00|12404.1|12402.1|12359.6|12357.6|12412.1|12410.1|12358.1|12356.1|2226
1650546000000|2022-04-21 13:00:00|12360.1|12358.1|12332.6|12330.6|12368.1|12366.1|12330.1|12328.1|2215
1650549600000|2022-04-21 14:00:00|12332.1|12330.1|12320.5|12318.5|12340|12338|12316|12314|2070
1650553200000|2022-04-21 15:00:00|12320|12318|12280.5|12278.5|12325|12323|12278|12276|4533
1650556800000|2022-04-21 16:00:00|12281|12279|12244|12242|12282.5|12280.5|12232.5|12230.5|885
1650560400000|2022-04-21 17:00:00|12242.5|12240.5|12224|12222|12247.5|12245.5|12218|12216|351
1650564000000|2022-04-21 18:00:00|12223.5|12221.5|12174|12172|12223.5|12221.5|12171.5|12169.5|350
1650567600000|2022-04-21 19:00:00|12173.5|12171.5|12176.7|12170.7|12181|12179|12145|12143|763
1650571200000|2022-04-21 20:00:00|12168.5|12162.5|12166.1|12160.1|12172.8|12166.8|12159.3|12153.3|0
1650574800000|2022-04-21 21:00:00|12166|12160|12165.8|12159.8|12166.8|12160.8|12164.5|12158.5|0
1650578400000|2022-04-21 22:00:00|12165.9|12159.9|12167|12161|12171.9|12165.9|12161.4|12155.4|0
1650582000000|2022-04-21 23:00:00|12167.4|12161.4|12156.1|12150.1|12170.1|12164.1|12154.1|12148.1|0
1650585600000|2022-04-22 00:00:00|12156.4|12150.4|12137.5|12131.5|12162.3|12156.3|12121.1|12115.1|0
1650589200000|2022-04-22 01:00:00|12136.6|12130.6|12143.4|12137.4|12147.6|12141.6|12124.2|12118.2|0
1650592800000|2022-04-22 02:00:00|12143|12137|12145.4|12139.4|12147.5|12141.5|12133.3|12127.3|0
1650596400000|2022-04-22 03:00:00|12145.9|12139.9|12147.5|12141.5|12151.5|12145.5|12137.3|12131.3|0
1650600000000|2022-04-22 04:00:00|12146.7|12140.7|12161.7|12155.7|12161.7|12155.7|12139.4|12133.4|0
1650603600000|2022-04-22 05:00:00|12161.3|12155.3|12185|12179|12197.1|12191.1|12159.7|12153.7|0
1650607200000|2022-04-22 06:00:00|12187.5|12185.5|12190|12188|12198.5|12196.5|12169.5|12167.5|844
1650610800000|2022-04-22 07:00:00|12190.5|12188.5|12290.5|12288.5|12291.5|12289.5|12182.5|12180.5|4367
1650614400000|2022-04-22 08:00:00|12290|12288|12298|12296|12318|12316|12278.5|12276.5|2175
1650618000000|2022-04-22 09:00:00|12297.5|12295.5|12277|12275|12315.5|12313.5|12274|12272|1482
1650621600000|2022-04-22 10:00:00|12276.5|12274.5|12273.5|12271.5|12293|12291|12266.5|12264.5|985
1650625200000|2022-04-22 11:00:00|12274|12272|12267.8|12265.8|12283.5|12281.5|12265.8|12263.8|1188
1650628800000|2022-04-22 12:00:00|12268.3|12266.3|12312.3|12310.3|12314.3|12312.3|12261.3|12259.3|1327
1650632400000|2022-04-22 13:00:00|12312.8|12310.8|12273.3|12271.3|12318.3|12316.3|12266.3|12264.3|2651
1650636000000|2022-04-22 14:00:00|12272.8|12270.8|12264.5|12262.5|12294.3|12292.3|12250|12248|2885
1650639600000|2022-04-22 15:00:00|12265|12263|12230|12228|12278.5|12276.5|12223|12221|3932
1650643200000|2022-04-22 16:00:00|12229.5|12227.5|12229|12227|12244|12242|12220.5|12218.5|362
1650646800000|2022-04-22 17:00:00|12228.5|12226.5|12219|12217|12237.5|12235.5|12217|12215|168
1650650400000|2022-04-22 18:00:00|12218.5|12216.5|12200.5|12198.5|12228.5|12226.5|12185|12183|151
1650654000000|2022-04-22 19:00:00|12201|12199|12189.7|12183.7|12237.5|12235.5|12178|12176|543
1650657600000|2022-04-22 20:00:00|12187.4|12181.4|12163.9|12157.9|12189.8|12183.8|12158.8|12152.8|0
1650661200000|2022-04-22 21:00:00|12164.2|12158.2|12164.2|12158.2|12164.2|12158.2|12164.2|12158.2|0
1650837600000|2022-04-24 22:00:00|12179.4|12173.4|12203.3|12197.3|12209.8|12203.8|12174.3|12168.3|0
1650841200000|2022-04-24 23:00:00|12203.4|12197.4|12200.1|12194.1|12212.5|12206.5|12195.2|12189.2|0
1650844800000|2022-04-25 00:00:00|12199.9|12193.9|12186|12180|12228.1|12222.1|12167.6|12161.6|0
1650848400000|2022-04-25 01:00:00|12187|12181|12116.1|12110.1|12190.2|12184.2|12112.2|12106.2|0
1650852000000|2022-04-25 02:00:00|12118|12112|12121.9|12115.9|12131.5|12125.5|12104.7|12098.7|0
1650855600000|2022-04-25 03:00:00|12103.7|12097.7|12113.4|12107.4|12144.5|12138.5|12101.8|12095.8|0
1650859200000|2022-04-25 04:00:00|12114.4|12108.4|12109.5|12103.5|12127.9|12121.9|12105.7|12099.7|0
1650862800000|2022-04-25 05:00:00|12130.8|12124.8|12138.8|12132.8|12151.7|12145.7|12113.4|12107.4|0
1650866400000|2022-04-25 06:00:00|12123|12121|12068|12066|12138|12136|12046|12044|926
1650870000000|2022-04-25 07:00:00|12067.5|12065.5|12105|12103|12168.5|12166.5|12017|12015|6675
1650873600000|2022-04-25 08:00:00|12104.5|12102.5|12090.5|12088.5|12142|12140|12077|12075|3287
1650877200000|2022-04-25 09:00:00|12090|12088|12082|12080|12117.5|12115.5|12077|12075|2171
1650880800000|2022-04-25 10:00:00|12081.5|12079.5|12061.5|12059.5|12089|12087|12048|12046|1769
1650884400000|2022-04-25 11:00:00|12061|12059|12064.3|12062.3|12091.5|12089.5|12038|12036|1828
1650888000000|2022-04-25 12:00:00|12063.8|12061.8|12128.3|12126.3|12130.3|12128.3|12058.3|12056.3|1723
1650891600000|2022-04-25 13:00:00|12127.3|12125.3|12073.3|12071.3|12146.3|12144.3|12072.3|12070.3|2702
1650895200000|2022-04-25 14:00:00|12075.8|12073.8|12090.4|12088.4|12133.4|12131.4|12068.3|12066.3|2874
1650898800000|2022-04-25 15:00:00|12089.9|12087.9|12067.7|12065.7|12110.2|12108.2|12045.2|12043.2|7971
1650902400000|2022-04-25 16:00:00|12067.2|12065.2|12102.7|12100.7|12116.2|12114.2|12057.2|12055.2|487
1650906000000|2022-04-25 17:00:00|12101.2|12099.2|12135.2|12133.2|12148.2|12146.2|12081.7|12079.7|492
1650909600000|2022-04-25 18:00:00|12135.7|12133.7|12175.7|12173.7|12195.7|12193.7|12115.2|12113.2|613
1650913200000|2022-04-25 19:00:00|12176.2|12174.2|12202.7|12196.7|12222.2|12220.2|12152.2|12150.2|551
1650916800000|2022-04-25 20:00:00|12203.6|12197.6|12202.9|12196.9|12206.6|12200.6|12193.2|12187.2|2
1650920400000|2022-04-25 21:00:00|12202.5|12196.5|12200.5|12194.5|12202.7|12196.7|12199.6|12193.6|0
1650924000000|2022-04-25 22:00:00|12200.7|12194.7|12201.3|12195.3|12202.3|12196.3|12192.6|12186.6|0
1650927600000|2022-04-25 23:00:00|12201.5|12195.5|12198.7|12192.7|12205|12199|12197|12191|0
1650931200000|2022-04-26 00:00:00|12198.1|12192.1|12197.9|12191.9|12199.5|12193.5|12186.1|12180.1|0
1650934800000|2022-04-26 01:00:00|12198.9|12192.9|12203.4|12197.4|12208.7|12202.7|12192.1|12186.1|0
1650938400000|2022-04-26 02:00:00|12203|12197|12222.2|12216.2|12226.1|12220.1|12200.3|12194.3|0
1650942000000|2022-04-26 03:00:00|12223.1|12217.1|12233.4|12227.4|12237.5|12231.5|12222.1|12216.1|0
1650945600000|2022-04-26 04:00:00|12230.8|12224.8|12237.3|12231.3|12239.5|12233.5|12227.9|12221.9|0
1650949200000|2022-04-26 05:00:00|12239.4|12233.4|12233.4|12227.4|12243.7|12237.7|12221.8|12215.8|0
1650952800000|2022-04-26 06:00:00|12200.7|12198.7|12197.7|12195.7|12200.7|12198.7|12153.2|12151.2|486
1650956400000|2022-04-26 07:00:00|12195.7|12193.7|12136.5|12134.5|12195.7|12193.7|12120.2|12118.2|4602
1650960000000|2022-04-26 08:00:00|12136|12134|12162.5|12160.5|12176|12174|12128.5|12126.5|1622
1650963600000|2022-04-26 09:00:00|12163|12161|12155.5|12153.5|12176|12174|12149.5|12147.5|943
1650967200000|2022-04-26 10:00:00|12155|12153|12117.5|12115.5|12160.5|12158.5|12117|12115|1214
1650970800000|2022-04-26 11:00:00|12118|12116|12115|12113|12133|12131|12104.5|12102.5|868
1650974400000|2022-04-26 12:00:00|12115.5|12113.5|12092.5|12090.5|12125.5|12123.5|12075.5|12073.5|1808
1650978000000|2022-04-26 13:00:00|12092|12090|12076.5|12074.5|12093|12091|12053|12051|2761
1650981600000|2022-04-26 14:00:00|12076|12074|12008.2|12006.2|12108.2|12106.2|12007.2|12005.2|4353
1650985200000|2022-04-26 15:00:00|12007.7|12005.7|11917.2|11915.2|12008.2|12006.2|11912.7|11910.7|9791
1650988800000|2022-04-26 16:00:00|11917.7|11915.7|11971.7|11969.7|11971.7|11969.7|11911.7|11909.7|916
1650992400000|2022-04-26 17:00:00|11971.2|11969.2|11922.7|11920.7|11971.2|11969.2|11908.7|11906.7|258
1650996000000|2022-04-26 18:00:00|11922.2|11920.2|11938.2|11936.2|11941.7|11939.7|11914.7|11912.7|102
1650999600000|2022-04-26 19:00:00|11938.7|11936.7|11860.8|11854.8|11948.7|11946.7|11860.8|11854.8|507
1651003200000|2022-04-26 20:00:00|11860.7|11854.7|11822.7|11816.7|11871.7|11865.7|11817.8|11811.8|0
1651006800000|2022-04-26 21:00:00|11822.3|11816.3|11841.4|11835.4|11841.4|11835.4|11822.3|11816.3|0
1651010400000|2022-04-26 22:00:00|11841.5|11835.5|11869.2|11863.2|11886.7|11880.7|11841.4|11835.4|0
1651014000000|2022-04-26 23:00:00|11869.4|11863.4|11879.8|11873.8|11884.2|11878.2|11869|11863|0
1651017600000|2022-04-27 00:00:00|11880|11874|11852.4|11846.4|11884.2|11878.2|11846.3|11840.3|0
1651021200000|2022-04-27 01:00:00|11851.5|11845.5|11887.6|11881.6|11900|11894|11850.4|11844.4|0
1651024800000|2022-04-27 02:00:00|11885.9|11879.9|11891.9|11885.9|11896|11890|11866.6|11860.6|0
1651028400000|2022-04-27 03:00:00|11891.4|11885.4|11890.3|11884.3|11898.1|11892.1|11882.5|11876.5|0
1651032000000|2022-04-27 04:00:00|11891|11885|11887.5|11881.5|11902.2|11896.2|11885.6|11879.6|0
1651035600000|2022-04-27 05:00:00|11890.2|11884.2|11916|11910|11918|11912|11883|11877|0
1651039200000|2022-04-27 06:00:00|11910.2|11908.2|11913.7|11911.7|11944.2|11942.2|11900.2|11898.2|698
1651042800000|2022-04-27 07:00:00|11910.2|11908.2|11974|11972|11976|11974|11813.7|11811.7|6139
1651046400000|2022-04-27 08:00:00|11974.5|11972.5|11969.5|11967.5|11986|11984|11939|11937|2344
1651050000000|2022-04-27 09:00:00|11967.5|11965.5|12027.5|12025.5|12029.5|12027.5|11964|11962|1997
1651053600000|2022-04-27 10:00:00|12028|12026|12077|12075|12084.5|12082.5|12025.5|12023.5|3375
1651057200000|2022-04-27 11:00:00|12078.5|12076.5|12034|12032|12079.5|12077.5|12009|12007|1846
1651060800000|2022-04-27 12:00:00|12033.5|12031.5|12018.5|12016.5|12061.5|12059.5|12006|12004|2133
1651064400000|2022-04-27 13:00:00|12017|12015|12043.5|12041.5|12059.5|12057.5|11987|11985|4763
1651068000000|2022-04-27 14:00:00|12045|12043|12022|12020|12049|12047|11971|11969|3408
1651071600000|2022-04-27 15:00:00|12023|12021|12061.5|12059.5|12073|12071|12012.5|12010.5|5704
1651075200000|2022-04-27 16:00:00|12061|12059|12086.5|12084.5|12102.5|12100.5|12051.5|12049.5|638
1651078800000|2022-04-27 17:00:00|12087|12085|12087.5|12085.5|12096|12094|12069|12067|195
1651082400000|2022-04-27 18:00:00|12087|12085|12062|12060|12092|12090|12053.5|12051.5|134
1651086000000|2022-04-27 19:00:00|12061.5|12059.5|12049.2|12043.2|12067.7|12065.7|12036.2|12034.2|397
1651089600000|2022-04-27 20:00:00|12047.3|12041.3|12094.5|12088.5|12100.7|12094.7|12043.4|12037.4|0
1651093200000|2022-04-27 21:00:00|12093.5|12087.5|12095.1|12089.1|12095.1|12089.1|12091|12085|0
1651096800000|2022-04-27 22:00:00|12095.3|12089.3|12093.5|12087.5|12101.1|12095.1|12090.6|12084.6|0
1651100400000|2022-04-27 23:00:00|12093.6|12087.6|12095.8|12089.8|12100.5|12094.5|12089.2|12083.2|0
1651104000000|2022-04-28 00:00:00|12095.4|12089.4|12086.4|12080.4|12095.4|12089.4|12058.2|12052.2|0
1651107600000|2022-04-28 01:00:00|12087.3|12081.3|12088|12082|12093.5|12087.5|12062.3|12056.3|0
1651111200000|2022-04-28 02:00:00|12088.1|12082.1|12092.1|12086.1|12099.9|12093.9|12083.2|12077.2|0
1651114800000|2022-04-28 03:00:00|12091.9|12085.9|12083.1|12077.1|12097.7|12091.7|12076.9|12070.9|0
1651118400000|2022-04-28 04:00:00|12085.4|12079.4|12090.4|12084.4|12094.2|12088.2|12074.9|12068.9|0
1651122000000|2022-04-28 05:00:00|12088.4|12082.4|12109.2|12103.2|12120.4|12114.4|12081.1|12075.1|0
1651125600000|2022-04-28 06:00:00|12092.7|12090.7|12135.7|12133.7|12148.2|12146.2|12091.2|12089.2|688
1651129200000|2022-04-28 07:00:00|12139.2|12137.2|12144.5|12142.5|12171.5|12169.5|12082.7|12080.7|3985
1651132800000|2022-04-28 08:00:00|12145|12143|12139.5|12137.5|12170|12168|12121.5|12119.5|1935
1651136400000|2022-04-28 09:00:00|12140|12138|12108|12106|12142|12140|12100.5|12098.5|1382
1651140000000|2022-04-28 10:00:00|12108.5|12106.5|12117|12115|12128.5|12126.5|12098.5|12096.5|872
1651143600000|2022-04-28 11:00:00|12116.5|12114.5|12116.5|12114.5|12142|12140|12114.5|12112.5|883
1651147200000|2022-04-28 12:00:00|12116|12114|12097.8|12095.8|12117|12115|12080.5|12078.5|1440
1651150800000|2022-04-28 13:00:00|12096.3|12094.3|12091.3|12089.3|12105.8|12103.8|12076.3|12074.3|2182
1651154400000|2022-04-28 14:00:00|12090.3|12088.3|12046|12044|12105|12103|12034|12032|2914
1651158000000|2022-04-28 15:00:00|12046.5|12044.5|12086|12084|12095.5|12093.5|12042|12040|4580
1651161600000|2022-04-28 16:00:00|12086.5|12084.5|12129.5|12127.5|12139|12137|12075.5|12073.5|835
1651165200000|2022-04-28 17:00:00|12126.5|12124.5|12149.5|12147.5|12156|12154|12121.5|12119.5|341
1651168800000|2022-04-28 18:00:00|12150|12148|12164|12162|12168.5|12166.5|12141|12139|336
1651172400000|2022-04-28 19:00:00|12162|12160|12157.4|12151.4|12183|12181|12143.5|12141.5|504
1651176000000|2022-04-28 20:00:00|12157.3|12151.3|12122.9|12116.9|12160.4|12154.4|12113.3|12107.3|1
1651179600000|2022-04-28 21:00:00|12122.8|12116.8|12112.1|12106.1|12126.2|12120.2|12088.5|12082.5|0
1651183200000|2022-04-28 22:00:00|12111.9|12105.9|12108|12102|12119.8|12113.8|12093.9|12087.9|0
1651186800000|2022-04-28 23:00:00|12108.4|12102.4|12111.9|12105.9|12115.7|12109.7|12106.5|12100.5|0
1651190400000|2022-04-29 00:00:00|12112.1|12106.1|12128.2|12122.2|12131.1|12125.1|12111.5|12105.5|0
1651194000000|2022-04-29 01:00:00|12128.4|12122.4|12157|12151|12166.6|12160.6|12126|12120|0
1651197600000|2022-04-29 02:00:00|12157.1|12151.1|12155|12149|12161.7|12155.7|12143.5|12137.5|0
1651201200000|2022-04-29 03:00:00|12156.5|12150.5|12164.5|12158.5|12176.2|12170.2|12147.4|12141.4|0
1651204800000|2022-04-29 04:00:00|12166.6|12160.6|12173.5|12167.5|12175.6|12169.6|12161.2|12155.2|0
1651208400000|2022-04-29 05:00:00|12173.5|12167.5|12176.9|12170.9|12190.1|12184.1|12169.6|12163.6|0
1651212000000|2022-04-29 06:00:00|12166.9|12160.9|12149.5|12147.5|12168|12166|12139.5|12137.5|440
1651215600000|2022-04-29 07:00:00|12152|12150|12160|12158|12171.5|12169.5|12121|12119|3741
1651219200000|2022-04-29 08:00:00|12159.5|12157.5|12162.5|12160.5|12186|12184|12153.5|12151.5|1568
1651222800000|2022-04-29 09:00:00|12162|12160|12141.5|12139.5|12163|12161|12135|12133|1197
1651226400000|2022-04-29 10:00:00|12142.5|12140.5|12131|12129|12150.5|12148.5|12124|12122|1068
1651230000000|2022-04-29 11:00:00|12130|12128|12174.7|12172.7|12180.7|12178.7|12130|12128|1694
1651233600000|2022-04-29 12:00:00|12175.2|12173.2|12201.2|12199.2|12216.7|12214.7|12166.2|12164.2|2300
1651237200000|2022-04-29 13:00:00|12201.7|12199.7|12208.2|12206.2|12208.7|12206.7|12161.7|12159.7|2451
1651240800000|2022-04-29 14:00:00|12207.7|12205.7|12133.3|12131.3|12220.8|12218.8|12116.3|12114.3|4895
1651244400000|2022-04-29 15:00:00|12132.8|12130.8|12156.3|12154.3|12172.3|12170.3|12119.8|12117.8|9576
1651248000000|2022-04-29 16:00:00|12156.8|12154.8|12092.8|12090.8|12156.8|12154.8|12089.8|12087.8|462
1651251600000|2022-04-29 17:00:00|12092.3|12090.3|12098.8|12096.8|12127.8|12125.8|12091.8|12089.8|213
1651255200000|2022-04-29 18:00:00|12099.3|12097.3|12076.3|12074.3|12107.3|12105.3|12058.8|12056.8|219
1651258800000|2022-04-29 19:00:00|12074.8|12072.8|12014.6|12008.6|12084.3|12082.3|11997.3|11995.3|632
1651262400000|2022-04-29 20:00:00|12010.6|12004.6|12024.7|12018.7|12032.6|12026.6|12010.6|12004.6|0
1651266000000|2022-04-29 21:00:00|12024.6|12018.6|12024.6|12018.6|12024.6|12018.6|12024.6|12018.6|0
1651442400000|2022-05-01 22:00:00|12033|12027|12020.7|12014.7|12042.8|12036.8|11989.9|11983.9|0
1651446000000|2022-05-01 23:00:00|12021.7|12015.7|12015.8|12009.8|12037.5|12031.5|11999.6|11993.6|0
1651449600000|2022-05-02 00:00:00|12016|12010|12027.3|12021.3|12029.1|12023.1|11995.4|11989.4|0
1651453200000|2022-05-02 01:00:00|12025.4|12019.4|11998.4|11992.4|12035.1|12029.1|11998.3|11992.3|0
1651456800000|2022-05-02 02:00:00|11985.6|11979.6|12007.9|12001.9|12023.6|12017.6|11981|11975|0
1651460400000|2022-05-02 03:00:00|12021.7|12015.7|12037.5|12031.5|12047.3|12041.3|12021.7|12015.7|0
1651464000000|2022-05-02 04:00:00|12027.5|12021.5|12039.5|12033.5|12043.3|12037.3|12014.3|12008.3|0
1651467600000|2022-05-02 05:00:00|12039.6|12033.6|11989.5|11983.5|12047.3|12041.3|11989.5|11983.5|0
1651471200000|2022-05-02 06:00:00|12009.8|12007.8|12088.3|12086.3|12089.3|12087.3|12009.8|12007.8|530
1651474800000|2022-05-02 07:00:00|12091.3|12089.3|11913.1|11911.1|12100.3|12098.3|11891.6|11889.6|5360
1651478400000|2022-05-02 08:00:00|11912.6|11910.6|12002.6|12000.6|12050.1|12048.1|11885.1|11883.1|4429
1651482000000|2022-05-02 09:00:00|12002.1|12000.1|12020.6|12018.6|12030.6|12028.6|11991.1|11989.1|1710
1651485600000|2022-05-02 10:00:00|12019.6|12017.6|12033.6|12031.6|12052.1|12050.1|12016.1|12014.1|1444
1651489200000|2022-05-02 11:00:00|12034.1|12032.1|11985.1|11983.1|12037.6|12035.6|11978.6|11976.6|1416
1651492800000|2022-05-02 12:00:00|11986.1|11984.1|12010.1|12008.1|12013.6|12011.6|11966.1|11964.1|1645
1651496400000|2022-05-02 13:00:00|12011.1|12009.1|11995.1|11993.1|12025.1|12023.1|11963.6|11961.6|3346
1651500000000|2022-05-02 14:00:00|11994.6|11992.6|11996.2|11994.2|12030.7|12028.7|11950.7|11948.7|4546
1651503600000|2022-05-02 15:00:00|11996.7|11994.7|11974.1|11972.1|11999.2|11997.2|11953.1|11951.1|6126
1651507200000|2022-05-02 16:00:00|11973.6|11971.6|11946.6|11944.6|11996.1|11994.1|11941.1|11939.1|611
1651510800000|2022-05-02 17:00:00|11947.1|11945.1|11922.1|11920.1|11958.6|11956.6|11910.6|11908.6|271
1651514400000|2022-05-02 18:00:00|11922.6|11920.6|11903.6|11901.6|11930.1|11928.1|11886.1|11884.1|333
1651518000000|2022-05-02 19:00:00|11904.1|11902.1|12001.2|11995.2|12003.6|12001.6|11903.6|11901.6|567
1651521600000|2022-05-02 20:00:00|12005.7|11999.7|11995.9|11989.9|12012.4|12006.4|11990.1|11984.1|0
1651525200000|2022-05-02 21:00:00|11996|11990|11995.7|11989.7|11998.8|11992.8|11994.6|11988.6|0
1651528800000|2022-05-02 22:00:00|11995.3|11989.3|11989.9|11983.9|11996.5|11990.5|11987.7|11981.7|0
1651532400000|2022-05-02 23:00:00|11989.7|11983.7|11999|11993|12000.4|11994.4|11989.7|11983.7|0
1651536000000|2022-05-03 00:00:00|11998|11992|12012.9|12006.9|12020.6|12014.6|11995.1|11989.1|0
1651539600000|2022-05-03 01:00:00|12014.8|12008.8|12018.1|12012.1|12022.3|12016.3|11995.6|11989.6|0
1651543200000|2022-05-03 02:00:00|12018.2|12012.2|12041.8|12035.8|12045.8|12039.8|12018.1|12012.1|0
1651546800000|2022-05-03 03:00:00|12044.8|12038.8|12036.7|12030.7|12051|12045|12034.6|12028.6|0
1651550400000|2022-05-03 04:00:00|12034|12028|12030.5|12024.5|12044.7|12038.7|12030.2|12024.2|0
1651554000000|2022-05-03 05:00:00|12029.6|12023.6|12046.5|12040.5|12058.3|12052.3|12028.4|12022.4|0
1651557600000|2022-05-03 06:00:00|12027.1|12025.1|12037.1|12035.1|12037.1|12035.1|11992.6|11990.6|596
1651561200000|2022-05-03 07:00:00|12033.6|12031.6|12048.4|12046.4|12069.6|12067.6|11986.1|11984.1|4431
1651564800000|2022-05-03 08:00:00|12048.9|12046.9|12053.4|12051.4|12071.4|12069.4|12043.4|12041.4|1806
1651568400000|2022-05-03 09:00:00|12052.9|12050.9|12055.4|12053.4|12070.9|12068.9|12045.9|12043.9|1678
1651572000000|2022-05-03 10:00:00|12055.9|12053.9|11975.4|11973.4|12057.9|12055.9|11966.4|11964.4|1434
1651575600000|2022-05-03 11:00:00|11976.4|11974.4|11957.6|11955.6|11998.4|11996.4|11955.6|11953.6|1644
1651579200000|2022-05-03 12:00:00|11956.6|11954.6|11956.6|11954.6|11992.6|11990.6|11951.6|11949.6|1762
1651582800000|2022-05-03 13:00:00|11957.1|11955.1|11971.1|11969.1|11975.1|11973.1|11935.6|11933.6|2554
1651586400000|2022-05-03 14:00:00|11974.6|11972.6|11985.1|11983.1|11998.6|11996.6|11955.1|11953.1|3167
1651590000000|2022-05-03 15:00:00|11985.6|11983.6|12000.6|11998.6|12024.1|12022.1|11983.1|11981.1|6182
1651593600000|2022-05-03 16:00:00|12000.1|11998.1|11996.6|11994.6|12014.1|12012.1|11979.6|11977.6|550
1651597200000|2022-05-03 17:00:00|11998.1|11996.1|12002.1|12000.1|12024.6|12022.6|11997.6|11995.6|199
1651600800000|2022-05-03 18:00:00|12001.6|11999.6|12007.6|12005.6|12011.1|12009.1|11962.6|11960.6|353
1651604400000|2022-05-03 19:00:00|12008.1|12006.1|11979.8|11973.8|12022.1|12020.1|11964.1|11962.1|365
1651608000000|2022-05-03 20:00:00|11985.8|11979.8|11992.4|11986.4|12006.1|12000.1|11982|11976|0
1651611600000|2022-05-03 21:00:00|11992.3|11986.3|11993.7|11987.7|11995.1|11989.1|11991.4|11985.4|0
1651615200000|2022-05-03 22:00:00|11993.5|11987.5|11990.4|11984.4|11998.5|11992.5|11986|11980|0
1651618800000|2022-05-03 23:00:00|11990.8|11984.8|11995.3|11989.3|11999.5|11993.5|11989.3|11983.3|0
1651622400000|2022-05-04 00:00:00|11995.1|11989.1|11982.5|11976.5|11995.3|11989.3|11980.6|11974.6|0
1651626000000|2022-05-04 01:00:00|11982.6|11976.6|11988.3|11982.3|11996.5|11990.5|11982.5|11976.5|0
1651629600000|2022-05-04 02:00:00|11990.3|11984.3|11974.9|11968.9|11993.3|11987.3|11974.9|11968.9|0
1651633200000|2022-05-04 03:00:00|11976.8|11970.8|11971.1|11965.1|11984.4|11978.4|11969.2|11963.2|0
1651636800000|2022-05-04 04:00:00|11973|11967|11976.8|11970.8|11986.2|11980.2|11973|11967|0
1651640400000|2022-05-04 05:00:00|11975.9|11969.9|11976|11970|11982.7|11976.7|11967.8|11961.8|0
1651644000000|2022-05-04 06:00:00|11980.6|11978.6|11978.1|11976.1|11995.6|11993.6|11963.1|11961.1|324
1651647600000|2022-05-04 07:00:00|11977.6|11975.6|11931.4|11929.4|11999.6|11997.6|11900.1|11898.1|3476
1651651200000|2022-05-04 08:00:00|11930.9|11928.9|11932.9|11930.9|11946.9|11944.9|11912.4|11910.4|1358
1651654800000|2022-05-04 09:00:00|11932.4|11930.4|11912.9|11910.9|11934.4|11932.4|11904.4|11902.4|1208
1651658400000|2022-05-04 10:00:00|11913.4|11911.4|11901.4|11899.4|11916.9|11914.9|11898.9|11896.9|981
1651662000000|2022-05-04 11:00:00|11899.9|11897.9|11912.6|11910.6|11921.9|11919.9|11892.9|11890.9|1018
1651665600000|2022-05-04 12:00:00|11913.1|11911.1|11926.1|11924.1|11941.6|11939.6|11913.1|11911.1|1410
1651669200000|2022-05-04 13:00:00|11925.6|11923.6|11933.1|11931.1|11960.6|11958.6|11920.1|11918.1|2172
1651672800000|2022-05-04 14:00:00|11933.6|11931.6|11911.4|11909.4|11941.1|11939.1|11900.9|11898.9|2809
1651676400000|2022-05-04 15:00:00|11910.9|11908.9|11889.4|11887.4|11915.9|11913.9|11867.9|11865.9|5035
1651680000000|2022-05-04 16:00:00|11889.9|11887.9|11916.9|11914.9|11919.4|11917.4|11880.4|11878.4|356
1651683600000|2022-05-04 17:00:00|11918.9|11916.9|11900.4|11898.4|11921.9|11919.9|11886.4|11884.4|230
1651687200000|2022-05-04 18:00:00|11899.9|11897.9|11950.4|11948.4|11954.9|11952.9|11858.9|11856.9|564
1651690800000|2022-05-04 19:00:00|11951.4|11949.4|12033.8|12027.8|12036.4|12034.4|11951.4|11949.4|682
1651694400000|2022-05-04 20:00:00|12033.9|12027.9|12016.6|12010.6|12035.3|12029.3|12015.2|12009.2|0
1651698000000|2022-05-04 21:00:00|12016.8|12010.8|12021.2|12015.2|12022.9|12016.9|12016.4|12010.4|0
1651701600000|2022-05-04 22:00:00|12021.3|12015.3|12021.4|12015.4|12035.1|12029.1|12017.9|12011.9|0
1651705200000|2022-05-04 23:00:00|12021.5|12015.5|12022.3|12016.3|12026.2|12020.2|12018.7|12012.7|0
1651708800000|2022-05-05 00:00:00|12022.4|12016.4|12040.2|12034.2|12043.9|12037.9|12017.9|12011.9|0
1651712400000|2022-05-05 01:00:00|12042.1|12036.1|12027.5|12021.5|12046.6|12040.6|12023.7|12017.7|0
1651716000000|2022-05-05 02:00:00|12028.8|12022.8|12030.9|12024.9|12038.4|12032.4|12027.2|12021.2|0
1651719600000|2022-05-05 03:00:00|12032.8|12026.8|12046|12040|12050.5|12044.5|12032.8|12026.8|0
1651723200000|2022-05-05 04:00:00|12045.1|12039.1|12050|12044|12051.8|12045.8|12045.1|12039.1|0
1651726800000|2022-05-05 05:00:00|12053|12047|12042.9|12036.9|12057.1|12051.1|12038.8|12032.8|0
1651730400000|2022-05-05 06:00:00|12020.4|12018.4|12025.4|12023.4|12046.9|12044.9|12000.9|11998.9|806
1651734000000|2022-05-05 07:00:00|12026.9|12024.9|11988.5|11986.5|12050.9|12048.9|11972.4|11970.4|5371
1651737600000|2022-05-05 08:00:00|11987|11985|11956.5|11954.5|11999.5|11997.5|11945.5|11943.5|1483
1651741200000|2022-05-05 09:00:00|11955.5|11953.5|11984.5|11982.5|11992.5|11990.5|11950.5|11948.5|1563
1651744800000|2022-05-05 10:00:00|11984|11982|11995|11993|12001|11999|11972.5|11970.5|979
1651748400000|2022-05-05 11:00:00|11996|11994|12029.2|12027.2|12031.2|12029.2|11983.5|11981.5|4550
1651752000000|2022-05-05 12:00:00|12028.2|12026.2|12007.7|12005.7|12034.2|12032.2|12004.2|12002.2|2067
1651755600000|2022-05-05 13:00:00|12008.2|12006.2|11977.7|11975.7|12008.2|12006.2|11967.7|11965.7|2335
1651759200000|2022-05-05 14:00:00|11977.2|11975.2|11918.5|11916.5|11977.2|11975.2|11897.5|11895.5|4664
1651762800000|2022-05-05 15:00:00|11917.5|11915.5|11843|11841|11917.5|11915.5|11829|11827|5376
1651766400000|2022-05-05 16:00:00|11841|11839|11862|11860|11872|11870|11815.5|11813.5|618
1651770000000|2022-05-05 17:00:00|11862.5|11860.5|11869.5|11867.5|11899.5|11897.5|11860|11858|282
1651773600000|2022-05-05 18:00:00|11869|11867|11849|11847|11886.5|11884.5|11833.5|11831.5|203
1651777200000|2022-05-05 19:00:00|11849.5|11847.5|11847.7|11841.7|11856|11854|11805.5|11803.5|464
1651780800000|2022-05-05 20:00:00|11849|11843|11860.1|11854.1|11870.6|11864.6|11842.6|11836.6|0
1651784400000|2022-05-05 21:00:00|11859.9|11853.9|11844.3|11838.3|11861.9|11855.9|11842.5|11836.5|0
1651788000000|2022-05-05 22:00:00|11844.2|11838.2|11844.1|11838.1|11848.2|11842.2|11831.5|11825.5|0
1651791600000|2022-05-05 23:00:00|11843.9|11837.9|11849.3|11843.3|11851.1|11845.1|11838.6|11832.6|0
1651795200000|2022-05-06 00:00:00|11849.4|11843.4|11834.3|11828.3|11852.4|11846.4|11827.9|11821.9|0
1651798800000|2022-05-06 01:00:00|11834.7|11828.7|11830.5|11824.5|11839.8|11833.8|11823.2|11817.2|0
1651802400000|2022-05-06 02:00:00|11832.4|11826.4|11838.3|11832.3|11843.9|11837.9|11822.2|11816.2|0
1651806000000|2022-05-06 03:00:00|11840.3|11834.3|11858.7|11852.7|11858.8|11852.8|11827.5|11821.5|0
1651809600000|2022-05-06 04:00:00|11858.3|11852.3|11838.1|11832.1|11858.7|11852.7|11829.8|11823.8|0
1651813200000|2022-05-06 05:00:00|11837.6|11831.6|11832.2|11826.2|11840.4|11834.4|11821.8|11815.8|0
1651816800000|2022-05-06 06:00:00|11839.5|11837.5|11852.5|11850.5|11880.5|11878.5|11831|11829|603
1651820400000|2022-05-06 07:00:00|11852|11850|11832.1|11830.1|11868.5|11866.5|11775|11773|4995
1651824000000|2022-05-06 08:00:00|11833.1|11831.1|11808.1|11806.1|11840.1|11838.1|11793.6|11791.6|3089
1651827600000|2022-05-06 09:00:00|11808.6|11806.6|11808.1|11806.1|11825.1|11823.1|11768.6|11766.6|2151
1651831200000|2022-05-06 10:00:00|11808.6|11806.6|11815.1|11813.1|11845.1|11843.1|11804.1|11802.1|1191
1651834800000|2022-05-06 11:00:00|11815.6|11813.6|11775.2|11773.2|11816.1|11814.1|11768.1|11766.1|1529
1651838400000|2022-05-06 12:00:00|11773.7|11771.7|11731.7|11729.7|11828.2|11826.2|11731.2|11729.2|3075
1651842000000|2022-05-06 13:00:00|11732.2|11730.2|11683.2|11681.2|11747.2|11745.2|11672.2|11670.2|4222
1651845600000|2022-05-06 14:00:00|11683.7|11681.7|11744.8|11742.8|11753.3|11751.3|11670.3|11668.3|5081
1651849200000|2022-05-06 15:00:00|11743.8|11741.8|11678.8|11676.8|11769.8|11767.8|11674.8|11672.8|7802
1651852800000|2022-05-06 16:00:00|11679.3|11677.3|11757.8|11755.8|11759.8|11757.8|11672.8|11670.8|565
1651856400000|2022-05-06 17:00:00|11758.3|11756.3|11741.3|11739.3|11772.3|11770.3|11725.8|11723.8|432
1651860000000|2022-05-06 18:00:00|11740.8|11738.8|11714.8|11712.8|11744.8|11742.8|11693.3|11691.3|268
1651863600000|2022-05-06 19:00:00|11715.3|11713.3|11739.6|11733.6|11766.3|11764.3|11702.3|11700.3|377
1651867200000|2022-05-06 20:00:00|11738.4|11732.4|11723.7|11717.7|11738.4|11732.4|11710.7|11704.7|0
1652047200000|2022-05-08 22:00:00|11687.3|11681.3|11697.4|11691.4|11703.8|11697.8|11675.6|11669.6|0
1652050800000|2022-05-08 23:00:00|11697.2|11691.2|11672|11666|11699.9|11693.9|11663.8|11657.8|0
1652054400000|2022-05-09 00:00:00|11671.4|11665.4|11646|11640|11702.2|11696.2|11642.1|11636.1|0
1652058000000|2022-05-09 01:00:00|11647.9|11641.9|11669.4|11663.4|11677.8|11671.8|11634.1|11628.1|0
1652061600000|2022-05-09 02:00:00|11653.8|11647.8|11661.4|11655.4|11661.4|11655.4|11642.1|11636.1|0
1652065200000|2022-05-09 03:00:00|11674.8|11668.8|11669.5|11663.5|11688.3|11682.3|11665.4|11659.4|0
1652068800000|2022-05-09 04:00:00|11671.4|11665.4|11664.6|11658.6|11678.1|11672.1|11663.9|11657.9|0
1652072400000|2022-05-09 05:00:00|11679.2|11673.2|11666.6|11660.6|11685|11679|11655|11649|0
1652076000000|2022-05-09 06:00:00|11664.3|11662.3|11652.8|11650.8|11686.3|11684.3|11651.8|11649.8|861
1652079600000|2022-05-09 07:00:00|11661.8|11659.8|11632.7|11630.7|11721.3|11719.3|11631.2|11629.2|4048
1652083200000|2022-05-09 08:00:00|11633.2|11631.2|11627.1|11625.1|11636.2|11634.2|11564.6|11562.6|2878
1652086800000|2022-05-09 09:00:00|11626.6|11624.6|11584.1|11582.1|11631.6|11629.6|11562.6|11560.6|2176
1652090400000|2022-05-09 10:00:00|11584.6|11582.6|11523.1|11521.1|11590.1|11588.1|11511.6|11509.6|3479
1652094000000|2022-05-09 11:00:00|11522.1|11520.1|11559.4|11557.4|11562.4|11560.4|11514.6|11512.6|2060
1652097600000|2022-05-09 12:00:00|11558.9|11556.9|11550.9|11548.9|11581.4|11579.4|11522.4|11520.4|2445
1652101200000|2022-05-09 13:00:00|11551.9|11549.9|11520.9|11518.9|11561.4|11559.4|11508.9|11506.9|4251
1652104800000|2022-05-09 14:00:00|11520.4|11518.4|11482.4|11480.4|11530.9|11528.9|11472.9|11470.9|3242
1652108400000|2022-05-09 15:00:00|11481.4|11479.4|11444.4|11442.4|11486.4|11484.4|11381.4|11379.4|10570
1652112000000|2022-05-09 16:00:00|11443.9|11441.9|11437.9|11435.9|11484.4|11482.4|11420.9|11418.9|824
1652115600000|2022-05-09 17:00:00|11438.4|11436.4|11447.4|11445.4|11466.9|11464.9|11425.9|11423.9|554
1652119200000|2022-05-09 18:00:00|11447.9|11445.9|11453.9|11451.9|11466.4|11464.4|11425.4|11423.4|536
1652122800000|2022-05-09 19:00:00|11454.4|11452.4|11404|11398|11466.4|11464.4|11375.9|11373.9|978
1652126400000|2022-05-09 20:00:00|11406.1|11400.1|11410|11404|11429.7|11423.7|11403.9|11397.9|0
1652130000000|2022-05-09 21:00:00|11409.6|11403.6|11413.4|11407.4|11414.2|11408.2|11408|11402|0
1652133600000|2022-05-09 22:00:00|11413.5|11407.5|11429|11423|11431.8|11425.8|11413.5|11407.5|0
1652137200000|2022-05-09 23:00:00|11429.6|11423.6|11427.5|11421.5|11430|11424|11413.4|11407.4|0
1652140800000|2022-05-10 00:00:00|11427.1|11421.1|11351.8|11345.8|11428.6|11422.6|11342.1|11336.1|0
1652144400000|2022-05-10 01:00:00|11352.7|11346.7|11392.7|11386.7|11396.9|11390.9|11344.9|11338.9|0
1652148000000|2022-05-10 02:00:00|11392.8|11386.8|11410.1|11404.1|11428.2|11422.2|11388.6|11382.6|0
1652151600000|2022-05-10 03:00:00|11412|11406|11424.9|11418.9|11424.9|11418.9|11396.5|11390.5|0
1652155200000|2022-05-10 04:00:00|11417.9|11411.9|11420.1|11414.1|11432.2|11426.2|11414.1|11408.1|0
1652158800000|2022-05-10 05:00:00|11420|11414|11462.1|11456.1|11473.5|11467.5|11418.4|11412.4|0
1652162400000|2022-05-10 06:00:00|11441.4|11439.4|11522.9|11520.9|11550.4|11548.4|11435.9|11433.9|1251
1652166000000|2022-05-10 07:00:00|11523.4|11521.4|11513.2|11511.2|11541.7|11539.7|11480.4|11478.4|5546
1652169600000|2022-05-10 08:00:00|11514.2|11512.2|11556.7|11554.7|11567.2|11565.2|11507.2|11505.2|2108
1652173200000|2022-05-10 09:00:00|11557.2|11555.2|11564.7|11562.7|11585.2|11583.2|11550.7|11548.7|1629
1652176800000|2022-05-10 10:00:00|11565.2|11563.2|11584.2|11582.2|11605.2|11603.2|11563.7|11561.7|1853
1652180400000|2022-05-10 11:00:00|11583.2|11581.2|11578.7|11576.7|11595.2|11593.2|11547.2|11545.2|1503
1652184000000|2022-05-10 12:00:00|11579.2|11577.2|11631.7|11629.7|11640.7|11638.7|11578.2|11576.2|1755
1652187600000|2022-05-10 13:00:00|11631.2|11629.2|11640.2|11638.2|11641.7|11639.7|11600.2|11598.2|3385
1652191200000|2022-05-10 14:00:00|11640.7|11638.7|11580.5|11578.5|11658.5|11656.5|11571.5|11569.5|3742
1652194800000|2022-05-10 15:00:00|11579|11577|11555|11553|11596.5|11594.5|11536|11534|7667
1652198400000|2022-05-10 16:00:00|11555.5|11553.5|11534.5|11532.5|11575.5|11573.5|11518.5|11516.5|663
1652202000000|2022-05-10 17:00:00|11535|11533|11618.5|11616.5|11619|11617|11530.5|11528.5|593
1652205600000|2022-05-10 18:00:00|11618|11616|11604|11602|11624.5|11622.5|11578|11576|216
1652209200000|2022-05-10 19:00:00|11605|11603|11605.5|11603.5|11620|11618|11598|11596|93
1652212800000|2022-05-10 20:00:00|11581.8|11575.8|11574.7|11568.7|11587.9|11581.9|11566.8|11560.8|0
1652216400000|2022-05-10 21:00:00|11574.5|11568.5|11574.3|11568.3|11575.8|11569.8|11572.9|11566.9|0
1652220000000|2022-05-10 22:00:00|11574.2|11568.2|11582.8|11576.8|11584.9|11578.9|11569.6|11563.6|0
1652223600000|2022-05-10 23:00:00|11582.9|11576.9|11575.4|11569.4|11586.7|11580.7|11565.8|11559.8|0
1652227200000|2022-05-11 00:00:00|11574.8|11568.8|11563.5|11557.5|11593|11587|11557.2|11551.2|0
1652230800000|2022-05-11 01:00:00|11564.4|11558.4|11596.6|11590.6|11598.7|11592.7|11555|11549|0
1652234400000|2022-05-11 02:00:00|11596.5|11590.5|11604.3|11598.3|11611.2|11605.2|11590.8|11584.8|0
1652238000000|2022-05-11 03:00:00|11603.9|11597.9|11606.8|11600.8|11612.8|11606.8|11600.2|11594.2|0
1652241600000|2022-05-11 04:00:00|11605.1|11599.1|11599|11593|11606.1|11600.1|11590.8|11584.8|0
1652245200000|2022-05-11 05:00:00|11599.1|11593.1|11605.4|11599.4|11621|11615|11599|11593|0
1652248800000|2022-05-11 06:00:00|11571.5|11569.5|11542|11540|11615.5|11613.5|11539|11537|1275
1652252400000|2022-05-11 07:00:00|11553|11551|11478|11476|11565|11563|11466|11464|5083
1652256000000|2022-05-11 08:00:00|11477|11475|11507.5|11505.5|11531|11529|11472.5|11470.5|2952
1652259600000|2022-05-11 09:00:00|11507|11505|11529|11527|11542.5|11540.5|11507|11505|2456
1652263200000|2022-05-11 10:00:00|11528.5|11526.5|11517|11515|11533.5|11531.5|11504|11502|1297
1652266800000|2022-05-11 11:00:00|11518|11516|11553.2|11551.2|11570.2|11568.2|11514|11512|1890
1652270400000|2022-05-11 12:00:00|11553.7|11551.7|11424.2|11422.2|11559.7|11557.7|11407.2|11405.2|4654
1652274000000|2022-05-11 13:00:00|11423.2|11421.2|11498.2|11496.2|11523.2|11521.2|11416.7|11414.7|5294
1652277600000|2022-05-11 14:00:00|11496.7|11494.7|11543.5|11541.5|11560|11558|11480.2|11478.2|4237
1652281200000|2022-05-11 15:00:00|11544|11542|11558.5|11556.5|11579.5|11577.5|11526.5|11524.5|8767
1652284800000|2022-05-11 16:00:00|11558|11556|11490.5|11488.5|11562|11560|11484|11482|848
1652288400000|2022-05-11 17:00:00|11490|11488|11435|11433|11491|11489|11431|11429|587
1652292000000|2022-05-11 18:00:00|11434.5|11432.5|11464.5|11462.5|11493|11491|11434.5|11432.5|445
1652295600000|2022-05-11 19:00:00|11463.5|11461.5|11409.5|11403.5|11470|11468|11401|11399|637
1652299200000|2022-05-11 20:00:00|11410.2|11404.2|11428.7|11422.7|11435.6|11429.6|11403.3|11397.3|0
1652302800000|2022-05-11 21:00:00|11429.1|11423.1|11424.4|11418.4|11429.8|11423.8|11419.8|11413.8|0
1652306400000|2022-05-11 22:00:00|11423.5|11417.5|11427.9|11421.9|11428.3|11422.3|11403.8|11397.8|0
1652310000000|2022-05-11 23:00:00|11428.1|11422.1|11434.5|11428.5|11438.3|11432.3|11418.7|11412.7|0
1652313600000|2022-05-12 00:00:00|11434.9|11428.9|11429.1|11423.1|11434.9|11428.9|11379.3|11373.3|0
1652317200000|2022-05-12 01:00:00|11428.2|11422.2|11431|11425|11439.2|11433.2|11414.6|11408.6|0
1652320800000|2022-05-12 02:00:00|11430.1|11424.1|11412.6|11406.6|11437.1|11431.1|11402.2|11396.2|0
1652324400000|2022-05-12 03:00:00|11413.5|11407.5|11408.6|11402.6|11416.7|11410.7|11400.2|11394.2|0
1652328000000|2022-05-12 04:00:00|11408.5|11402.5|11397.8|11391.8|11410.6|11404.6|11383.8|11377.8|0
1652331600000|2022-05-12 05:00:00|11397.9|11391.9|11364.9|11358.9|11402|11396|11360.9|11354.9|0
1652335200000|2022-05-12 06:00:00|11369.7|11363.7|11403.5|11401.5|11436.5|11434.5|11366.8|11360.8|781
1652338800000|2022-05-12 07:00:00|11407|11405|11350.8|11348.8|11413.5|11411.5|11289.3|11287.3|7889
1652342400000|2022-05-12 08:00:00|11351.8|11349.8|11331.3|11329.3|11357.8|11355.8|11311.3|11309.3|2679
1652346000000|2022-05-12 09:00:00|11331.8|11329.8|11317.3|11315.3|11336.3|11334.3|11295.3|11293.3|2589
1652349600000|2022-05-12 10:00:00|11316.8|11314.8|11358.3|11356.3|11359.3|11357.3|11299.3|11297.3|2075
1652353200000|2022-05-12 11:00:00|11360.8|11358.8|11352.5|11350.5|11396.8|11394.8|11347.5|11345.5|2864
1652356800000|2022-05-12 12:00:00|11350.5|11348.5|11363.5|11361.5|11373.5|11371.5|11324.5|11322.5|2323
1652360400000|2022-05-12 13:00:00|11361|11359|11425|11423|11440|11438|11360.5|11358.5|4764
1652364000000|2022-05-12 14:00:00|11423|11421|11518.2|11516.2|11528.2|11526.2|11412|11410|9783
1652367600000|2022-05-12 15:00:00|11518.7|11516.7|11450.2|11448.2|11551.7|11549.7|11447.2|11445.2|9222
1652371200000|2022-05-12 16:00:00|11448.7|11446.7|11495.7|11493.7|11517.2|11515.2|11442.2|11440.2|1009
1652374800000|2022-05-12 17:00:00|11493.7|11491.7|11452.7|11450.7|11501.2|11499.2|11440.2|11438.2|337
1652378400000|2022-05-12 18:00:00|11451.7|11449.7|11429.7|11427.7|11466.7|11464.7|11426.7|11424.7|195
1652382000000|2022-05-12 19:00:00|11429.2|11427.2|11495.6|11489.6|11499|11494.2|11427.2|11425.2|564
1652385600000|2022-05-12 20:00:00|11495.7|11489.7|11457.7|11451.7|11506.7|11500.7|11449.3|11443.3|0
1652389200000|2022-05-12 21:00:00|11457.9|11451.9|11466.6|11460.6|11466.6|11460.6|11457.5|11451.5|0
1652392800000|2022-05-12 22:00:00|11468.9|11462.9|11481.1|11475.1|11484.8|11478.8|11467.9|11461.9|0
1652396400000|2022-05-12 23:00:00|11481.7|11475.7|11524.4|11518.4|11527.9|11521.9|11480.5|11474.5|0
1652400000000|2022-05-13 00:00:00|11524|11518|11568.1|11562.1|11570.1|11564.1|11517.1|11511.1|0
1652403600000|2022-05-13 01:00:00|11567.2|11561.2|11585.3|11579.3|11589.2|11583.2|11566|11560|0
1652407200000|2022-05-13 02:00:00|11588.9|11582.9|11580.5|11574.5|11595.7|11589.7|11578.6|11572.6|0
1652410800000|2022-05-13 03:00:00|11581.9|11575.9|11607.1|11601.1|11616.4|11610.4|11580.8|11574.8|0
1652414400000|2022-05-13 04:00:00|11607.6|11601.6|11595.2|11589.2|11608.1|11602.1|11591.8|11585.8|0
1652418000000|2022-05-13 05:00:00|11597.1|11591.1|11607.2|11601.2|11612.3|11606.3|11591|11585|0
1652421600000|2022-05-13 06:00:00|11577.2|11575.2|11559.2|11557.2|11597.2|11595.2|11554.2|11552.2|791
1652425200000|2022-05-13 07:00:00|11555.7|11553.7|11567.3|11565.3|11594.8|11592.8|11527.7|11525.7|3825
1652428800000|2022-05-13 08:00:00|11566.8|11564.8|11608.8|11606.8|11608.8|11606.8|11565.3|11563.3|2651
1652432400000|2022-05-13 09:00:00|11608.3|11606.3|11601.8|11599.8|11617.8|11615.8|11591.8|11589.8|1405
1652436000000|2022-05-13 10:00:00|11602.3|11600.3|11603.8|11601.8|11612.8|11610.8|11593.3|11591.3|1389
1652439600000|2022-05-13 11:00:00|11603.3|11601.3|11604.3|11602.3|11609.3|11607.3|11591.8|11589.8|1110
1652443200000|2022-05-13 12:00:00|11604.8|11602.8|11602.8|11600.8|11621.8|11619.8|11594.8|11592.8|1541
1652446800000|2022-05-13 13:00:00|11603.8|11601.8|11619.3|11617.3|11628.3|11626.3|11589.3|11587.3|3516
1652450400000|2022-05-13 14:00:00|11623.3|11621.3|11631|11629|11646|11644|11609|11607|5106
1652454000000|2022-05-13 15:00:00|11632|11630|11672.5|11670.5|11680.5|11678.5|11631.5|11629.5|5889
1652457600000|2022-05-13 16:00:00|11673|11671|11681.5|11679.5|11698|11696|11666.5|11664.5|1150
1652461200000|2022-05-13 17:00:00|11681|11679|11650.5|11648.5|11683|11681|11648|11646|368
1652464800000|2022-05-13 18:00:00|11650|11648|11670|11668|11670.5|11668.5|11620.5|11618.5|340
1652468400000|2022-05-13 19:00:00|11670.5|11668.5|11688.2|11682.2|11688.2|11682.2|11650|11648|408
1652472000000|2022-05-13 20:00:00|11685.4|11679.4|11670.6|11664.6|11685.4|11679.4|11666.3|11660.3|0
1652652000000|2022-05-15 22:00:00|11681.6|11675.6|11710.2|11704.2|11716.7|11710.7|11681.1|11675.1|0
1652655600000|2022-05-15 23:00:00|11710.4|11704.4|11711.9|11705.9|11722.3|11716.3|11700.4|11694.4|0
1652659200000|2022-05-16 00:00:00|11711.5|11705.5|11709.8|11703.8|11712.9|11706.9|11687.4|11681.4|0
1652662800000|2022-05-16 01:00:00|11709|11703|11664.5|11658.5|11719.9|11713.9|11659|11653|0
1652666400000|2022-05-16 02:00:00|11674.4|11668.4|11649.7|11643.7|11674.4|11668.4|11629.8|11623.8|0
1652670000000|2022-05-16 03:00:00|11649.8|11643.8|11635.2|11629.2|11651.8|11645.8|11625.1|11619.1|0
1652673600000|2022-05-16 04:00:00|11637.2|11631.2|11654.5|11648.5|11656.6|11650.6|11636.3|11630.3|0
1652677200000|2022-05-16 05:00:00|11654.6|11648.6|11658.1|11652.1|11663.2|11657.2|11646.7|11640.7|0
1652680800000|2022-05-16 06:00:00|11641.5|11639.5|11622|11620|11654.5|11652.5|11603.5|11601.5|722
1652684400000|2022-05-16 07:00:00|11637|11635|11659.7|11657.7|11662.2|11660.2|11585|11583|3375
1652688000000|2022-05-16 08:00:00|11660.2|11658.2|11691.7|11689.7|11697.7|11695.7|11660.2|11658.2|1549
1652691600000|2022-05-16 09:00:00|11691.2|11689.2|11670.7|11668.7|11693.2|11691.2|11658.2|11656.2|1223
1652695200000|2022-05-16 10:00:00|11671.2|11669.2|11673.2|11671.2|11677.2|11675.2|11662.2|11660.2|761
1652698800000|2022-05-16 11:00:00|11673.7|11671.7|11640.7|11638.7|11681.2|11679.2|11639.2|11637.2|809
1652702400000|2022-05-16 12:00:00|11641.7|11639.7|11678.7|11676.7|11682.2|11680.2|11633.2|11631.2|1267
1652706000000|2022-05-16 13:00:00|11679.2|11677.2|11684.3|11682.3|11723.8|11721.8|11674.3|11672.3|2998
1652709600000|2022-05-16 14:00:00|11683.8|11681.8|11698.6|11696.6|11724.6|11722.6|11667.8|11665.8|3989
1652713200000|2022-05-16 15:00:00|11697.6|11695.6|11707.1|11705.1|11711.6|11709.6|11662.6|11660.6|7596
1652716800000|2022-05-16 16:00:00|11707.6|11705.6|11681.1|11679.1|11711.1|11709.1|11677.1|11675.1|423
1652720400000|2022-05-16 17:00:00|11680.6|11678.6|11721.1|11719.1|11729.6|11727.6|11674.6|11672.6|210
1652724000000|2022-05-16 18:00:00|11721.6|11719.6|11744.6|11742.6|11754.1|11752.1|11711.6|11709.6|412
1652727600000|2022-05-16 19:00:00|11743.6|11741.6|11708.4|11702.4|11749.1|11747.1|11691.6|11689.6|349
1652731200000|2022-05-16 20:00:00|11706|11700|11694.6|11688.6|11707.2|11701.2|11693.5|11687.5|0
1652734800000|2022-05-16 21:00:00|11694.2|11688.2|11693.7|11687.7|11695.6|11689.6|11691.8|11685.8|0
1652738400000|2022-05-16 22:00:00|11693.8|11687.8|11704.4|11698.4|11707.2|11701.2|11693.8|11687.8|0
1652742000000|2022-05-16 23:00:00|11704.6|11698.6|11709.4|11703.4|11710.2|11704.2|11698.9|11692.9|0
1652745600000|2022-05-17 00:00:00|11710|11704|11714.9|11708.9|11729.7|11723.7|11701.2|11695.2|0
1652749200000|2022-05-17 01:00:00|11714.5|11708.5|11741.6|11735.6|11741.6|11735.6|11708.8|11702.8|0
1652752800000|2022-05-17 02:00:00|11740.7|11734.7|11724.5|11718.5|11741.6|11735.6|11720.5|11714.5|0
1652756400000|2022-05-17 03:00:00|11725|11719|11735.9|11729.9|11737.7|11731.7|11723.5|11717.5|0
1652760000000|2022-05-17 04:00:00|11734.9|11728.9|11736.5|11730.5|11738.5|11732.5|11729.9|11723.9|0
1652763600000|2022-05-17 05:00:00|11736|11730|11749.5|11743.5|11751.4|11745.4|11733.4|11727.4|0
1652767200000|2022-05-17 06:00:00|11745.8|11739.8|11751.6|11749.6|11751.6|11749.6|11708.1|11706.1|455
1652770800000|2022-05-17 07:00:00|11750.1|11748.1|11744.7|11742.7|11754.6|11752.6|11689.6|11687.6|3604
1652774400000|2022-05-17 08:00:00|11744.2|11742.2|11786.7|11784.7|11809.2|11807.2|11741.2|11739.2|2647
1652778000000|2022-05-17 09:00:00|11786.2|11784.2|11803.2|11801.2|11804.2|11802.2|11781.2|11779.2|1724
1652781600000|2022-05-17 10:00:00|11803.7|11801.7|11782.7|11780.7|11809.2|11807.2|11765.2|11763.2|1682
1652785200000|2022-05-17 11:00:00|11782.2|11780.2|11762.5|11760.5|11782.2|11780.2|11761|11759|1203
1652788800000|2022-05-17 12:00:00|11762|11760|11756.5|11754.5|11765|11763|11736|11734|1571
1652792400000|2022-05-17 13:00:00|11756|11754|11721.5|11719.5|11770.5|11768.5|11711.5|11709.5|2048
1652796000000|2022-05-17 14:00:00|11722|11720|11703.4|11701.4|11737.4|11735.4|11686.4|11684.4|3162
1652799600000|2022-05-17 15:00:00|11703.9|11701.9|11728.4|11726.4|11742.9|11740.9|11700.4|11698.4|6647
1652803200000|2022-05-17 16:00:00|11729.4|11727.4|11751.4|11749.4|11758.9|11756.9|11717.9|11715.9|455
1652806800000|2022-05-17 17:00:00|11751.9|11749.9|11739.4|11737.4|11757.9|11755.9|11737.9|11735.9|103
1652810400000|2022-05-17 18:00:00|11739.9|11737.9|11753.4|11751.4|11756.9|11754.9|11708.9|11706.9|271
1652814000000|2022-05-17 19:00:00|11753.9|11751.9|11755.3|11749.3|11769.4|11767.4|11741.4|11739.4|424
1652817600000|2022-05-17 20:00:00|11756.2|11750.2|11762.4|11756.4|11763.5|11757.5|11748.1|11742.1|0
1652821200000|2022-05-17 21:00:00|11762.2|11756.2|11762.8|11756.8|11762.8|11756.8|11761.7|11755.7|0
1652824800000|2022-05-17 22:00:00|11763.3|11757.3|11761.6|11755.6|11769.8|11763.8|11761.6|11755.6|0
1652828400000|2022-05-17 23:00:00|11761.8|11755.8|11753.4|11747.4|11762.8|11756.8|11752.1|11746.1|0
1652832000000|2022-05-18 00:00:00|11753.7|11747.7|11747.9|11741.9|11765.4|11759.4|11746.9|11740.9|0
1652835600000|2022-05-18 01:00:00|11748.3|11742.3|11736.8|11730.8|11750.9|11744.9|11724.8|11718.8|0
1652839200000|2022-05-18 02:00:00|11736.9|11730.9|11733|11727|11742.9|11736.9|11729.8|11723.8|0
1652842800000|2022-05-18 03:00:00|11733.9|11727.9|11724.6|11718.6|11737|11731|11709.2|11703.2|0
1652846400000|2022-05-18 04:00:00|11722.3|11716.3|11722.4|11716.4|11730.2|11724.2|11715.5|11709.5|0
1652850000000|2022-05-18 05:00:00|11726.4|11720.4|11737.9|11731.9|11739.9|11733.9|11725.5|11719.5|0
1652853600000|2022-05-18 06:00:00|11718.9|11716.9|11746.9|11744.9|11746.9|11744.9|11713.9|11711.9|347
1652857200000|2022-05-18 07:00:00|11748.9|11746.9|11774|11772|11777|11775|11729.9|11727.9|3487
1652860800000|2022-05-18 08:00:00|11773.5|11771.5|11782.5|11780.5|11784.5|11782.5|11760|11758|1489
1652864400000|2022-05-18 09:00:00|11783|11781|11762|11760|11784|11782|11754|11752|1310
1652868000000|2022-05-18 10:00:00|11761.5|11759.5|11713.5|11711.5|11764|11762|11713|11711|1921
1652871600000|2022-05-18 11:00:00|11714|11712|11673.2|11671.2|11715.5|11713.5|11665.2|11663.2|2018
1652875200000|2022-05-18 12:00:00|11673.7|11671.7|11665.2|11663.2|11694.2|11692.2|11656.7|11654.7|5112
1652878800000|2022-05-18 13:00:00|11665.7|11663.7|11622.7|11620.7|11672.2|11670.2|11615.2|11613.2|3093
1652882400000|2022-05-18 14:00:00|11623.7|11621.7|11622.5|11620.5|11642.2|11640.2|11599.5|11597.5|3187
1652886000000|2022-05-18 15:00:00|11623|11621|11558|11556|11623|11621|11554|11552|7669
1652889600000|2022-05-18 16:00:00|11558.5|11556.5|11572.5|11570.5|11573|11571|11532.5|11530.5|769
1652893200000|2022-05-18 17:00:00|11572|11570|11512.5|11510.5|11572.5|11570.5|11508|11506|447
1652896800000|2022-05-18 18:00:00|11514|11512|11505.5|11503.5|11526|11524|11498|11496|259
1652900400000|2022-05-18 19:00:00|11505|11503|11506.6|11500.6|11522|11520|11495|11493|379
1652904000000|2022-05-18 20:00:00|11509.1|11503.1|11495.1|11489.1|11512.2|11506.2|11477.6|11471.6|275
1652907600000|2022-05-18 21:00:00|11494.8|11488.8|11497.8|11491.8|11499.7|11493.7|11494|11488|0
1652911200000|2022-05-18 22:00:00|11499.3|11493.3|11499.3|11493.3|11503.4|11497.4|11490.4|11484.4|0
1652914800000|2022-05-18 23:00:00|11499.5|11493.5|11465.1|11459.1|11501|11495|11464.5|11458.5|0
1652918400000|2022-05-19 00:00:00|11464.3|11458.3|11492.7|11486.7|11496.8|11490.8|11458.4|11452.4|0
1652922000000|2022-05-19 01:00:00|11493.2|11487.2|11482.7|11476.7|11500.8|11494.8|11474.5|11468.5|0
1652925600000|2022-05-19 02:00:00|11483.2|11477.2|11511|11505|11511|11505|11480.7|11474.7|0
1652929200000|2022-05-19 03:00:00|11510.6|11504.6|11525|11519|11531.1|11525.1|11504.8|11498.8|0
1652932800000|2022-05-19 04:00:00|11524.5|11518.5|11531.4|11525.4|11538.1|11532.1|11520.9|11514.9|0
1652936400000|2022-05-19 05:00:00|11532.2|11526.2|11519|11513|11537.4|11531.4|11505.5|11499.5|0
1652940000000|2022-05-19 06:00:00|11513.1|11507.1|11458.5|11456.5|11520|11518|11458.5|11456.5|937
1652943600000|2022-05-19 07:00:00|11458|11456|11369|11367|11467.5|11465.5|11340.5|11338.5|6655
1652947200000|2022-05-19 08:00:00|11368.5|11366.5|11276|11274|11371.5|11369.5|11276|11274|4271
1652950800000|2022-05-19 09:00:00|11275|11273|11257|11255|11285|11283|11232|11230|2822
1652954400000|2022-05-19 10:00:00|11256|11254|11277.5|11275.5|11282|11280|11242|11240|2353
1652958000000|2022-05-19 11:00:00|11275.5|11273.5|11288.1|11286.1|11308.1|11306.1|11246|11244|2158
1652961600000|2022-05-19 12:00:00|11287.6|11285.6|11248.6|11246.6|11292.1|11290.1|11240.1|11238.1|2305
1652965200000|2022-05-19 13:00:00|11249.1|11247.1|11263.6|11261.6|11300.1|11298.1|11235.1|11233.1|3252
1652968800000|2022-05-19 14:00:00|11261.6|11259.6|11342.4|11340.4|11353.9|11351.9|11261.1|11259.1|5112
1652972400000|2022-05-19 15:00:00|11341.9|11339.9|11363.9|11361.9|11378.4|11376.4|11298.4|11296.4|8652
1652976000000|2022-05-19 16:00:00|11364.4|11362.4|11332.9|11330.9|11376.4|11374.4|11312.9|11310.9|511
1652979600000|2022-05-19 17:00:00|11332.4|11330.4|11370.4|11368.4|11378.4|11376.4|11316.9|11314.9|255
1652983200000|2022-05-19 18:00:00|11370.9|11368.9|11395.4|11393.4|11397.4|11395.4|11342.9|11340.9|298
1652986800000|2022-05-19 19:00:00|11395.9|11393.9|11363.7|11357.7|11411.9|11409.9|11350.9|11348.9|521
1652990400000|2022-05-19 20:00:00|11357.8|11351.8|11362.4|11356.4|11367.4|11361.4|11345.2|11339.2|0
1652994000000|2022-05-19 21:00:00|11362.2|11356.2|11360.5|11354.5|11362.4|11356.4|11359.6|11353.6|0
1652997600000|2022-05-19 22:00:00|11360.6|11354.6|11367.8|11361.8|11375.6|11369.6|11360.6|11354.6|0
1653001200000|2022-05-19 23:00:00|11368.1|11362.1|11376.7|11370.7|11380.6|11374.6|11361.3|11355.3|0
1653004800000|2022-05-20 00:00:00|11377.4|11371.4|11383.4|11377.4|11398.4|11392.4|11376.7|11370.7|0
1653008400000|2022-05-20 01:00:00|11382.9|11376.9|11412.6|11406.6|11418.6|11412.6|11380.4|11374.4|0
1653012000000|2022-05-20 02:00:00|11413.2|11407.2|11414.1|11408.1|11416.9|11410.9|11394.6|11388.6|0
1653015600000|2022-05-20 03:00:00|11413.8|11407.8|11404.4|11398.4|11414.6|11408.6|11400.6|11394.6|0
1653019200000|2022-05-20 04:00:00|11404.5|11398.5|11420.4|11414.4|11424.4|11418.4|11402.7|11396.7|0
1653022800000|2022-05-20 05:00:00|11419.5|11413.5|11413.1|11407.1|11422.1|11416.1|11408.1|11402.1|0
1653026400000|2022-05-20 06:00:00|11380.4|11378.4|11373.4|11371.4|11406.4|11404.4|11345.4|11343.4|875
1653030000000|2022-05-20 07:00:00|11378.4|11376.4|11390.9|11388.9|11409.4|11407.4|11345.4|11343.4|5277
1653033600000|2022-05-20 08:00:00|11391.4|11389.4|11370.4|11368.4|11391.9|11389.9|11347.4|11345.4|2933
1653037200000|2022-05-20 09:00:00|11369.9|11367.9|11367.4|11365.4|11377.9|11375.9|11346.9|11344.9|1783
1653040800000|2022-05-20 10:00:00|11366.9|11364.9|11367.4|11365.4|11373.4|11371.4|11360.9|11358.9|1491
1653044400000|2022-05-20 11:00:00|11369.9|11367.9|11376.2|11374.2|11385.2|11383.2|11352.4|11350.4|1465
1653048000000|2022-05-20 12:00:00|11375.7|11373.7|11343.7|11341.7|11382.7|11380.7|11334.2|11332.2|1491
1653051600000|2022-05-20 13:00:00|11344.2|11342.2|11360.2|11358.2|11365.2|11363.2|11330.2|11328.2|3129
1653055200000|2022-05-20 14:00:00|11359.7|11357.7|11309.1|11307.1|11370.2|11368.2|11308.6|11306.6|3046
1653058800000|2022-05-20 15:00:00|11308.6|11306.6|11315.6|11313.6|11330.6|11328.6|11286.6|11284.6|5299
1653062400000|2022-05-20 16:00:00|11314.1|11312.1|11270.6|11268.6|11317.1|11315.1|11262.6|11260.6|658
1653066000000|2022-05-20 17:00:00|11269.6|11267.6|11278.6|11276.6|11281.1|11279.1|11230.1|11228.1|481
1653069600000|2022-05-20 18:00:00|11279.1|11277.1|11286.1|11284.1|11301.6|11299.6|11258.6|11256.6|140
1653073200000|2022-05-20 19:00:00|11286.6|11284.6|11357.2|11351.2|11363.6|11361.6|11269.6|11267.6|586
1653076800000|2022-05-20 20:00:00|11357.1|11351.1|11361.2|11355.2|11366|11360|11342.8|11336.8|0
1653256800000|2022-05-22 22:00:00|11396|11390|11396.8|11390.8|11401.6|11395.6|11383.3|11377.3|0
1653260400000|2022-05-22 23:00:00|11397.4|11391.4|11407.6|11401.6|11413.6|11407.6|11397.4|11391.4|0
1653264000000|2022-05-23 00:00:00|11406.9|11400.9|11415.9|11409.9|11421.4|11415.4|11377.5|11371.5|0
1653267600000|2022-05-23 01:00:00|11394.4|11388.4|11381.3|11375.3|11405|11399|11379.3|11373.3|0
1653271200000|2022-05-23 02:00:00|11381.2|11375.2|11395.7|11389.7|11395.7|11389.7|11359.4|11353.4|0
1653274800000|2022-05-23 03:00:00|11374.1|11368.1|11399.2|11393.2|11401.1|11395.1|11367.1|11361.1|0
1653278400000|2022-05-23 04:00:00|11401|11395|11406.3|11400.3|11415.6|11409.6|11401|11395|0
1653282000000|2022-05-23 05:00:00|11384.2|11378.2|11394.1|11388.1|11410.3|11404.3|11380.7|11374.7|0
1653285600000|2022-05-23 06:00:00|11400.1|11398.1|11449.6|11447.6|11466.6|11464.6|11399.6|11397.6|858
1653289200000|2022-05-23 07:00:00|11450.6|11448.6|11432|11430|11473.1|11471.1|11416|11414|3931
1653292800000|2022-05-23 08:00:00|11431.5|11429.5|11367|11365|11447.5|11445.5|11364|11362|2215
1653296400000|2022-05-23 09:00:00|11367.5|11365.5|11374.5|11372.5|11398|11396|11348.5|11346.5|1039
1653300000000|2022-05-23 10:00:00|11375|11373|11411|11409|11419|11417|11375|11373|1371
1653303600000|2022-05-23 11:00:00|11410.5|11408.5|11394.4|11392.4|11411|11409|11375|11373|1303
1653307200000|2022-05-23 12:00:00|11394.9|11392.9|11378.4|11376.4|11401.9|11399.9|11371.4|11369.4|2569
1653310800000|2022-05-23 13:00:00|11378.9|11376.9|11402.4|11400.4|11421.9|11419.9|11374.4|11372.4|1781
1653314400000|2022-05-23 14:00:00|11402.9|11400.9|11437.5|11435.5|11441|11439|11381.4|11379.4|4160
1653318000000|2022-05-23 15:00:00|11438|11436|11493|11491|11504|11502|11436.5|11434.5|6993
1653321600000|2022-05-23 16:00:00|11493.5|11491.5|11468.5|11466.5|11503|11501|11458.5|11456.5|403
1653325200000|2022-05-23 17:00:00|11469|11467|11475.5|11473.5|11478|11476|11449.5|11447.5|234
1653328800000|2022-05-23 18:00:00|11477|11475|11469|11467|11486.5|11484.5|11466.5|11464.5|137
1653332400000|2022-05-23 19:00:00|11469.5|11467.5|11473|11467|11484|11482|11448.5|11446.5|232
1653336000000|2022-05-23 20:00:00|11473.7|11467.7|11483|11477|11489.1|11483.1|11473.7|11467.7|0
1653339600000|2022-05-23 21:00:00|11482.8|11476.8|11451.6|11445.6|11483.7|11477.7|11447.5|11441.5|0
1653343200000|2022-05-23 22:00:00|11451.2|11445.2|11444.8|11438.8|11451.2|11445.2|11410.2|11404.2|0
1653346800000|2022-05-23 23:00:00|11445.3|11439.3|11449|11443|11451.3|11445.3|11436.9|11430.9|0
1653350400000|2022-05-24 00:00:00|11448.3|11442.3|11440.4|11434.4|11455.9|11449.9|11436.7|11430.7|0
1653354000000|2022-05-24 01:00:00|11440.8|11434.8|11444.8|11438.8|11454.2|11448.2|11429.2|11423.2|0
1653357600000|2022-05-24 02:00:00|11445.8|11439.8|11434.4|11428.4|11446.3|11440.3|11428.4|11422.4|0
1653361200000|2022-05-24 03:00:00|11434|11428|11438.2|11432.2|11440.1|11434.1|11426.2|11420.2|0
1653364800000|2022-05-24 04:00:00|11438.1|11432.1|11426.2|11420.2|11440.4|11434.4|11422.3|11416.3|0
1653368400000|2022-05-24 05:00:00|11425.2|11419.2|11403.1|11397.1|11432.1|11426.1|11401.1|11395.1|0
1653372000000|2022-05-24 06:00:00|11415|11413|11396.5|11394.5|11431.5|11429.5|11393|11391|600
1653375600000|2022-05-24 07:00:00|11400.5|11398.5|11418.5|11416.5|11443|11441|11382.5|11380.5|3465
1653379200000|2022-05-24 08:00:00|11418|11416|11440|11438|11451.5|11449.5|11415|11413|2104
1653382800000|2022-05-24 09:00:00|11440.5|11438.5|11475.5|11473.5|11477|11475|11438.5|11436.5|1508
1653386400000|2022-05-24 10:00:00|11476|11474|11499.5|11497.5|11500.5|11498.5|11465|11463|980
1653390000000|2022-05-24 11:00:00|11498.5|11496.5|11508.2|11506.2|11517.5|11515.5|11489.7|11487.7|1139
1653393600000|2022-05-24 12:00:00|11508.7|11506.7|11503.7|11501.7|11518.7|11516.7|11499.2|11497.2|1389
1653397200000|2022-05-24 13:00:00|11504.2|11502.2|11525.2|11523.2|11531.7|11529.7|11495.7|11493.7|1889
1653400800000|2022-05-24 14:00:00|11524.7|11522.7|11471.4|11469.4|11526.7|11524.7|11455.4|11453.4|3972
1653404400000|2022-05-24 15:00:00|11470.4|11468.4|11505.4|11503.4|11526.4|11524.4|11468.9|11466.9|9246
1653408000000|2022-05-24 16:00:00|11504.9|11502.9|11510.9|11508.9|11524.9|11522.9|11489.9|11487.9|350
1653411600000|2022-05-24 17:00:00|11511.4|11509.4|11523.9|11521.9|11531.4|11529.4|11487.4|11485.4|113
1653415200000|2022-05-24 18:00:00|11524.4|11522.4|11511.9|11509.9|11547.9|11545.9|11500.4|11498.4|177
1653418800000|2022-05-24 19:00:00|11510.4|11508.4|11539.4|11533.4|11561.9|11559.9|11510.4|11508.4|681
1653422400000|2022-05-24 20:00:00|11540.7|11534.7|11552.2|11546.2|11554.5|11548.5|11536.4|11530.4|1
1653426000000|2022-05-24 21:00:00|11551.1|11545.1|11553.4|11547.4|11554.1|11548.1|11550.6|11544.6|0
1653429600000|2022-05-24 22:00:00|11553.2|11547.2|11558.1|11552.1|11565.1|11559.1|11553.2|11547.2|0
1653433200000|2022-05-24 23:00:00|11559|11553|11555.9|11549.9|11565.1|11559.1|11552.3|11546.3|0
1653436800000|2022-05-25 00:00:00|11555.5|11549.5|11547.4|11541.4|11555.5|11549.5|11530.4|11524.4|0
1653440400000|2022-05-25 01:00:00|11546.5|11540.5|11554.6|11548.6|11560.6|11554.6|11546.5|11540.5|0
1653444000000|2022-05-25 02:00:00|11555.1|11549.1|11556.7|11550.7|11564.7|11558.7|11548.6|11542.6|0
1653447600000|2022-05-25 03:00:00|11557.5|11551.5|11575.8|11569.8|11578.9|11572.9|11556.7|11550.7|0
1653451200000|2022-05-25 04:00:00|11576.8|11570.8|11564.8|11558.8|11576.8|11570.8|11560.9|11554.9|0
1653454800000|2022-05-25 05:00:00|11566.1|11560.1|11558.9|11552.9|11571.1|11565.1|11554.9|11548.9|0
1653458400000|2022-05-25 06:00:00|11559.3|11553.3|11578.9|11576.9|11581.4|11579.4|11543.9|11541.9|502
1653462000000|2022-05-25 07:00:00|11577.9|11575.9|11541.1|11539.1|11580.4|11578.4|11521.4|11519.4|2651
1653465600000|2022-05-25 08:00:00|11540.1|11538.1|11517.1|11515.1|11544.1|11542.1|11488.6|11486.6|2125
1653469200000|2022-05-25 09:00:00|11516.6|11514.6|11516.1|11514.1|11525.6|11523.6|11495.1|11493.1|1042
1653472800000|2022-05-25 10:00:00|11514.6|11512.6|11487.6|11485.6|11522.6|11520.6|11487.1|11485.1|828
1653476400000|2022-05-25 11:00:00|11487.1|11485.1|11479|11477|11503.6|11501.6|11467.6|11465.6|1152
1653480000000|2022-05-25 12:00:00|11479.5|11477.5|11500.5|11498.5|11500.5|11498.5|11472|11470|1128
1653483600000|2022-05-25 13:00:00|11499.5|11497.5|11513|11511|11521.5|11519.5|11478|11476|2225
1653487200000|2022-05-25 14:00:00|11513.5|11511.5|11517.8|11515.8|11531.8|11529.8|11501.8|11499.8|2765
1653490800000|2022-05-25 15:00:00|11518.3|11516.3|11488.3|11486.3|11525.8|11523.8|11466.8|11464.8|5839
1653494400000|2022-05-25 16:00:00|11488.8|11486.8|11471.3|11469.3|11493.3|11491.3|11448.8|11446.8|447
1653498000000|2022-05-25 17:00:00|11471.8|11469.8|11468.8|11466.8|11475.3|11473.3|11451.8|11449.8|247
1653501600000|2022-05-25 18:00:00|11468.3|11466.3|11509.8|11507.8|11516.8|11514.8|11440.8|11438.8|317
1653505200000|2022-05-25 19:00:00|11509.3|11507.3|11474.2|11468.2|11526.3|11524.3|11465.8|11463.8|601
1653508800000|2022-05-25 20:00:00|11475.8|11469.8|11461.5|11455.5|11476.6|11470.6|11441.8|11435.8|1
1653512400000|2022-05-25 21:00:00|11461.7|11455.7|11463.2|11457.2|11463.8|11457.8|11460.6|11454.6|0
1653516000000|2022-05-25 22:00:00|11463.3|11457.3|11470.5|11464.5|11472.8|11466.8|11463|11457|0
1653519600000|2022-05-25 23:00:00|11470.9|11464.9|11461.5|11455.5|11474.8|11468.8|11459.5|11453.5|0
1653523200000|2022-05-26 00:00:00|11460.6|11454.6|11491|11485|11495|11489|11459.5|11453.5|0
1653526800000|2022-05-26 01:00:00|11491.3|11485.3|11451.2|11445.2|11493.3|11487.3|11449.2|11443.2|0
1653530400000|2022-05-26 02:00:00|11452.1|11446.1|11456.5|11450.5|11467.5|11461.5|11445.5|11439.5|0
1653534000000|2022-05-26 03:00:00|11457|11451|11463.6|11457.6|11465.6|11459.6|11440.4|11434.4|0
1653537600000|2022-05-26 04:00:00|11465.7|11459.7|11444.4|11438.4|11465.8|11459.8|11441.4|11435.4|0
1653541200000|2022-05-26 05:00:00|11444|11438|11445.2|11439.2|11453.6|11447.6|11439.2|11433.2|0
1653544800000|2022-05-26 06:00:00|11452.9|11446.9|11454.2|11448.2|11459.8|11453.8|11432|11426|0
1653548400000|2022-05-26 07:00:00|11454.3|11448.3|11497.2|11491.2|11499.2|11493.2|11450|11444|0
1653552000000|2022-05-26 08:00:00|11495.4|11489.4|11474.6|11468.6|11498.9|11492.9|11463.3|11457.3|0
1653555600000|2022-05-26 09:00:00|11475.5|11469.5|11493.3|11487.3|11500.6|11494.6|11467.2|11461.2|0
1653559200000|2022-05-26 10:00:00|11498.2|11492.2|11477.2|11471.2|11512|11506|11465.8|11459.8|0
1653562800000|2022-05-26 11:00:00|11477.1|11471.1|11498.9|11492.9|11512.2|11506.2|11477.1|11471.1|0
1653566400000|2022-05-26 12:00:00|11498.8|11492.8|11508.4|11502.4|11510.3|11504.3|11481.8|11475.8|0
1653570000000|2022-05-26 13:00:00|11508.3|11502.3|11539.2|11533.2|11544.2|11538.2|11489.8|11483.8|0
1653573600000|2022-05-26 14:00:00|11538.3|11532.3|11559.4|11553.4|11561.4|11555.4|11536.3|11530.3|0
1653577200000|2022-05-26 15:00:00|11557.6|11551.6|11598.5|11592.5|11605.3|11599.3|11557.6|11551.6|0
1653580800000|2022-05-26 16:00:00|11573.6|11567.6|11592.5|11586.5|11594.3|11588.3|11571.7|11565.7|0
1653584400000|2022-05-26 17:00:00|11594.3|11588.3|11590.2|11584.2|11626.3|11620.3|11582.6|11576.6|0
1653588000000|2022-05-26 18:00:00|11590.1|11584.1|11579.8|11573.8|11592|11586|11573.5|11567.5|0
1653591600000|2022-05-26 19:00:00|11578|11572|11580.3|11574.3|11592.9|11586.9|11566.5|11560.5|0
1653595200000|2022-05-26 20:00:00|11576.4|11570.4|11569.2|11563.2|11577.6|11571.6|11562.9|11556.9|0
1653598800000|2022-05-26 21:00:00|11569.8|11563.8|11566.3|11560.3|11571.8|11565.8|11566.3|11560.3|0
1653602400000|2022-05-26 22:00:00|11564.7|11558.7|11576|11570|11581.9|11575.9|11563.9|11557.9|0
1653606000000|2022-05-26 23:00:00|11575.8|11569.8|11580.5|11574.5|11583.9|11577.9|11573.8|11567.8|0
1653609600000|2022-05-27 00:00:00|11580.3|11574.3|11598.4|11592.4|11600.3|11594.3|11564.9|11558.9|0
1653613200000|2022-05-27 01:00:00|11598.3|11592.3|11606.3|11600.3|11612.2|11606.2|11598.3|11592.3|0
1653616800000|2022-05-27 02:00:00|11605.4|11599.4|11602.3|11596.3|11614.2|11608.2|11602.3|11596.3|0
1653620400000|2022-05-27 03:00:00|11603.2|11597.2|11577.6|11571.6|11610.2|11604.2|11575.8|11569.8|0
1653624000000|2022-05-27 04:00:00|11605.7|11599.7|11583.2|11577.2|11614.1|11608.1|11581.4|11575.4|0
1653627600000|2022-05-27 05:00:00|11581.4|11575.4|11600.4|11594.4|11602.4|11596.4|11572.4|11566.4|0
1653631200000|2022-05-27 06:00:00|11544.8|11542.8|11599.8|11597.8|11611.8|11609.8|11528.3|11526.3|1310
1653634800000|2022-05-27 07:00:00|11601.8|11599.8|11526.3|11524.3|11603.3|11601.3|11503.8|11501.8|4922
1653638400000|2022-05-27 08:00:00|11526.8|11524.8|11567.8|11565.8|11567.8|11565.8|11511.3|11509.3|2118
1653642000000|2022-05-27 09:00:00|11567.3|11565.3|11565.5|11563.5|11567.8|11565.8|11544.5|11542.5|1494
1653645600000|2022-05-27 10:00:00|11565|11563|11596.5|11594.5|11598.5|11596.5|11558.5|11556.5|1697
1653649200000|2022-05-27 11:00:00|11596|11594|11590.4|11588.4|11599.4|11597.4|11583|11581|1255
1653652800000|2022-05-27 12:00:00|11589.9|11587.9|11619.4|11617.4|11622.4|11620.4|11586.4|11584.4|1751
1653656400000|2022-05-27 13:00:00|11618.4|11616.4|11630.9|11628.9|11635.4|11633.4|11599.9|11597.9|2345
1653660000000|2022-05-27 14:00:00|11631.4|11629.4|11630.1|11628.1|11652.1|11650.1|11626.1|11624.1|2413
1653663600000|2022-05-27 15:00:00|11630.6|11628.6|11672.6|11670.6|11676.6|11674.6|11624.6|11622.6|8099
1653667200000|2022-05-27 16:00:00|11673.1|11671.1|11664.1|11662.1|11679.6|11677.6|11652.1|11650.1|411
1653670800000|2022-05-27 17:00:00|11663.6|11661.6|11665.6|11663.6|11671.1|11669.1|11651.1|11649.1|481
1653674400000|2022-05-27 18:00:00|11666.1|11664.1|11664.6|11662.6|11668.6|11666.6|11653.6|11651.6|402
1653678000000|2022-05-27 19:00:00|11664.1|11662.1|11684.6|11678.6|11684.6|11681.1|11661.1|11659.1|486
1653681600000|2022-05-27 20:00:00|11684.5|11678.5|11702.1|11696.1|11702.6|11696.6|11680.1|11674.1|0
1653685200000|2022-05-27 21:00:00|11704.1|11698.1|11704.1|11698.1|11704.1|11698.1|11704.1|11698.1|0
1653861600000|2022-05-29 22:00:00|11698|11692|11697.2|11691.2|11699|11693|11688.6|11682.6|0
1653865200000|2022-05-29 23:00:00|11697.4|11691.4|11700.2|11694.2|11712.2|11706.2|11695.5|11689.5|0
1653868800000|2022-05-30 00:00:00|11699.8|11693.8|11677.3|11671.3|11700.9|11694.9|11670.4|11664.4|0
1653872400000|2022-05-30 01:00:00|11696.8|11690.8|11677.6|11671.6|11701.5|11695.5|11675.4|11669.4|0
1653876000000|2022-05-30 02:00:00|11699|11693|11689.2|11683.2|11711.7|11705.7|11679.6|11673.6|0
1653879600000|2022-05-30 03:00:00|11706.2|11700.2|11685.3|11679.3|11709.9|11703.9|11683.3|11677.3|0
1653883200000|2022-05-30 04:00:00|11684.4|11678.4|11713.7|11707.7|11713.7|11707.7|11683.3|11677.3|0
1653886800000|2022-05-30 05:00:00|11711.9|11705.9|11710.9|11704.9|11721|11715|11701.1|11695.1|0
1653890400000|2022-05-30 06:00:00|11723|11717|11701.1|11699.1|11739.6|11737.6|11701.1|11699.1|686
1653894000000|2022-05-30 07:00:00|11707.1|11705.1|11690.5|11688.5|11720.1|11718.1|11672.1|11670.1|3716
1653897600000|2022-05-30 08:00:00|11690|11688|11700|11698|11707.5|11705.5|11683|11681|1797
1653901200000|2022-05-30 09:00:00|11700.5|11698.5|11735.5|11733.5|11742.5|11740.5|11698.5|11696.5|2447
1653904800000|2022-05-30 10:00:00|11736|11734|11732.5|11730.5|11751|11749|11711|11709|1291
1653908400000|2022-05-30 11:00:00|11732|11730|11729.4|11727.4|11733.5|11731.5|11723.4|11721.4|955
1653912000000|2022-05-30 12:00:00|11729.9|11727.9|11725.9|11723.9|11732.4|11730.4|11715.4|11713.4|1303
1653915600000|2022-05-30 13:00:00|11726.4|11724.4|11733.4|11731.4|11740.9|11738.9|11715.4|11713.4|1311
1653919200000|2022-05-30 14:00:00|11733.9|11731.9|11743.7|11741.7|11747.2|11745.2|11731.4|11729.4|2902
1653922800000|2022-05-30 15:00:00|11743.2|11741.2|11737.2|11735.2|11750.7|11748.7|11729.7|11727.7|3691
1653926400000|2022-05-30 16:00:00|11736.7|11734.7|11721.2|11719.2|11750.2|11748.2|11717.2|11715.2|256
1653930000000|2022-05-30 17:00:00|11720.7|11718.7|11726.2|11724.2|11726.7|11724.7|11717.7|11715.7|34
1653933600000|2022-05-30 18:00:00|11725.7|11723.7|11730.7|11728.7|11731.7|11729.7|11723.7|11721.7|19
1653937200000|2022-05-30 19:00:00|11731.2|11729.2|11732.2|11726.2|11732.2|11730.2|11723.2|11721.2|46
1653940800000|2022-05-30 20:00:00|11732.4|11726.4|11732.2|11726.2|11732.4|11726.4|11732.2|11726.2|0
1653948000000|2022-05-30 22:00:00|11732|11726|11715.3|11709.3|11732|11726|11705.4|11699.4|0
1653951600000|2022-05-30 23:00:00|11715.7|11709.7|11730.1|11724.1|11733.5|11727.5|11715|11709|0
1653955200000|2022-05-31 00:00:00|11730.5|11724.5|11710.2|11704.2|11733.9|11727.9|11698.5|11692.5|0
1653958800000|2022-05-31 01:00:00|11709.3|11703.3|11710|11704|11722.7|11716.7|11694.2|11688.2|0
1653962400000|2022-05-31 02:00:00|11709.1|11703.1|11724.5|11718.5|11725.6|11719.6|11707|11701|0
1653966000000|2022-05-31 03:00:00|11724.9|11718.9|11713.7|11707.7|11726.4|11720.4|11706.9|11700.9|0
1653969600000|2022-05-31 04:00:00|11714.2|11708.2|11712.8|11706.8|11717.9|11711.9|11706.9|11700.9|0
1653973200000|2022-05-31 05:00:00|11713.7|11707.7|11701.2|11695.2|11716.9|11710.9|11697.3|11691.3|0
1653976800000|2022-05-31 06:00:00|11691.7|11689.7|11686.2|11684.2|11699.7|11697.7|11658.2|11656.2|549
1653980400000|2022-05-31 07:00:00|11685.7|11683.7|11671.6|11669.6|11720.7|11718.7|11670.1|11668.1|2978
1653984000000|2022-05-31 08:00:00|11672.1|11670.1|11690.6|11688.6|11707.6|11705.6|11668.6|11666.6|4036
1653987600000|2022-05-31 09:00:00|11690.1|11688.1|11658.6|11656.6|11691.1|11689.1|11629.1|11627.1|2538
1653991200000|2022-05-31 10:00:00|11659.1|11657.1|11659.1|11657.1|11668.1|11666.1|11643.1|11641.1|1288
1653994800000|2022-05-31 11:00:00|11659.6|11657.6|11648.6|11646.6|11666.6|11664.6|11645.1|11643.1|1181
1653998400000|2022-05-31 12:00:00|11649.1|11647.1|11624.6|11622.6|11650.1|11648.1|11624.6|11622.6|1657
1654002000000|2022-05-31 13:00:00|11624.1|11622.1|11617.6|11615.6|11640.1|11638.1|11605.1|11603.1|2952
1654005600000|2022-05-31 14:00:00|11618.1|11616.1|11644.6|11642.6|11648.1|11646.1|11617.6|11615.6|4070
1654009200000|2022-05-31 15:00:00|11644.1|11642.1|11679.1|11677.1|11680.1|11678.1|11597.6|11595.6|12389
1654012800000|2022-05-31 16:00:00|11678.6|11676.6|11675.1|11673.1|11687.6|11685.6|11655.1|11653.1|1203
1654016400000|2022-05-31 17:00:00|11673.6|11671.6|11669.6|11667.6|11678.6|11676.6|11643.6|11641.6|324
1654020000000|2022-05-31 18:00:00|11668.6|11666.6|11642.1|11640.1|11669.1|11667.1|11628.1|11626.1|471
1654023600000|2022-05-31 19:00:00|11643.6|11641.6|11642.8|11636.8|11677.6|11675.6|11631.6|11629.6|477
1654027200000|2022-05-31 20:00:00|11642.9|11636.9|11647.8|11641.8|11651.7|11645.7|11636.2|11630.2|180
1654030800000|2022-05-31 21:00:00|11647.4|11641.4|11650.2|11644.2|11650.7|11644.7|11647.1|11641.1|0
1654034400000|2022-05-31 22:00:00|11650.3|11644.3|11662.1|11656.1|11663.1|11657.1|11649.4|11643.4|0
1654038000000|2022-05-31 23:00:00|11662.4|11656.4|11669|11663|11670.1|11664.1|11657.8|11651.8|0
1654041600000|2022-06-01 00:00:00|11669.2|11663.2|11677.7|11671.7|11687.3|11681.3|11669|11663|0
1654045200000|2022-06-01 01:00:00|11675.7|11669.7|11680.1|11674.1|11688|11682|11672.3|11666.3|0
1654048800000|2022-06-01 02:00:00|11678.2|11672.2|11672.9|11666.9|11683.2|11677.2|11671.9|11665.9|0
1654052400000|2022-06-01 03:00:00|11672|11666|11675.3|11669.3|11677.3|11671.3|11668.9|11662.9|0
1654056000000|2022-06-01 04:00:00|11674.5|11668.5|11674.8|11668.8|11675.7|11669.7|11660|11654|0
1654059600000|2022-06-01 05:00:00|11675.2|11669.2|11649.4|11643.4|11680.7|11674.7|11648.4|11642.4|0
1654063200000|2022-06-01 06:00:00|11649.6|11647.6|11699.6|11697.6|11699.6|11697.6|11648.6|11646.6|398
1654066800000|2022-06-01 07:00:00|11700.1|11698.1|11637.3|11635.3|11717.6|11715.6|11632.3|11630.3|3860
1654070400000|2022-06-01 08:00:00|11636.8|11634.8|11620.3|11618.3|11638.3|11636.3|11600.3|11598.3|1482
1654074000000|2022-06-01 09:00:00|11621.3|11619.3|11614.3|11612.3|11643.3|11641.3|11614.3|11612.3|1053
1654077600000|2022-06-01 10:00:00|11614.8|11612.8|11593.3|11591.3|11619.3|11617.3|11592.3|11590.3|974
1654081200000|2022-06-01 11:00:00|11592.8|11590.8|11598.8|11596.8|11600.3|11598.3|11581.3|11579.3|1382
1654084800000|2022-06-01 12:00:00|11599.8|11597.8|11602.8|11600.8|11621.3|11619.3|11596.3|11594.3|1312
1654088400000|2022-06-01 13:00:00|11603.3|11601.3|11592.8|11590.8|11633.8|11631.8|11592.8|11590.8|2295
1654092000000|2022-06-01 14:00:00|11594.8|11592.8|11529.5|11527.5|11600.8|11598.8|11520.5|11518.5|4981
1654095600000|2022-06-01 15:00:00|11530|11528|11475|11473|11530.5|11528.5|11465|11463|6592
1654099200000|2022-06-01 16:00:00|11474.5|11472.5|11486|11484|11497.5|11495.5|11465|11463|473
1654102800000|2022-06-01 17:00:00|11485.5|11483.5|11506|11504|11518.5|11516.5|11482|11480|296
1654106400000|2022-06-01 18:00:00|11505.5|11503.5|11521|11519|11538.5|11536.5|11503.5|11501.5|314
1654110000000|2022-06-01 19:00:00|11521.5|11519.5|11485.2|11479.2|11536|11534|11480.5|11477.5|846
1654113600000|2022-06-01 20:00:00|11484.5|11478.5|11482.3|11476.3|11489.3|11483.3|11478.1|11472.1|0
1654117200000|2022-06-01 21:00:00|11482.5|11476.5|11481.9|11475.9|11483.4|11477.4|11481.4|11475.4|0
1654120800000|2022-06-01 22:00:00|11484|11478|11472.7|11466.7|11485.4|11479.4|11470.3|11464.3|0
1654124400000|2022-06-01 23:00:00|11473.1|11467.1|11469.9|11463.9|11477|11471|11467.1|11461.1|0
1654128000000|2022-06-02 00:00:00|11470.3|11464.3|11490.6|11484.6|11496.4|11490.4|11464.9|11458.9|0
1654131600000|2022-06-02 01:00:00|11490.5|11484.5|11482.7|11476.7|11496.4|11490.4|11482.7|11476.7|0
1654135200000|2022-06-02 02:00:00|11481.8|11475.8|11476.8|11470.8|11492.5|11486.5|11476.8|11470.8|0
1654138800000|2022-06-02 03:00:00|11478.8|11472.8|11477.1|11471.1|11483|11477|11471.6|11465.6|0
1654142400000|2022-06-02 04:00:00|11478|11472|11480.7|11474.7|11482.7|11476.7|11472.1|11466.1|0
1654146000000|2022-06-02 05:00:00|11481.6|11475.6|11481.1|11475.1|11484.7|11478.7|11464.5|11458.5|0
1654149600000|2022-06-02 06:00:00|11477|11475|11502|11500|11514.5|11512.5|11468.5|11466.5|676
1654153200000|2022-06-02 07:00:00|11503.5|11501.5|11513|11511|11541.5|11539.5|11499|11497|3713
1654156800000|2022-06-02 08:00:00|11513.5|11511.5|11545.5|11543.5|11573|11571|11511.5|11509.5|2142
1654160400000|2022-06-02 09:00:00|11544.5|11542.5|11556|11554|11566|11564|11539|11537|944
1654164000000|2022-06-02 10:00:00|11556.5|11554.5|11557|11555|11565.5|11563.5|11536|11534|1122
1654167600000|2022-06-02 11:00:00|11556.5|11554.5|11552.9|11550.9|11565.4|11563.4|11549.5|11547.5|570
1654171200000|2022-06-02 12:00:00|11552.4|11550.4|11551.9|11549.9|11557.9|11555.9|11530.4|11528.4|1557
1654174800000|2022-06-02 13:00:00|11551.4|11549.4|11517.9|11515.9|11557.4|11555.4|11509.9|11507.9|2135
1654178400000|2022-06-02 14:00:00|11517.4|11515.4|11542.8|11540.8|11543.3|11541.3|11506.4|11504.4|2829
1654182000000|2022-06-02 15:00:00|11542.3|11540.3|11589.8|11587.8|11604.3|11602.3|11538.3|11536.3|4410
1654185600000|2022-06-02 16:00:00|11591.3|11589.3|11600.8|11598.8|11607.8|11605.8|11582.8|11580.8|357
1654189200000|2022-06-02 17:00:00|11601.3|11599.3|11593.8|11591.8|11604.3|11602.3|11585.8|11583.8|214
1654192800000|2022-06-02 18:00:00|11593.3|11591.3|11593.8|11591.8|11603.8|11601.8|11589.8|11587.8|110
1654196400000|2022-06-02 19:00:00|11594.3|11592.3|11638.3|11632.3|11639.9|11634.8|11591.8|11589.8|275
1654200000000|2022-06-02 20:00:00|11640.2|11634.2|11642.2|11636.2|11643.3|11637.3|11631.5|11625.5|0
1654203600000|2022-06-02 21:00:00|11642|11636|11640.9|11634.9|11643|11637|11640.9|11634.9|0
1654207200000|2022-06-02 22:00:00|11641.1|11635.1|11645.7|11639.7|11655.8|11649.8|11641.1|11635.1|0
1654210800000|2022-06-02 23:00:00|11645.7|11639.7|11647.1|11641.1|11651.6|11645.6|11645.3|11639.3|0
1654214400000|2022-06-03 00:00:00|11646.8|11640.8|11631.5|11625.5|11654.9|11648.9|11629.6|11623.6|0
1654218000000|2022-06-03 01:00:00|11631.1|11625.1|11639.3|11633.3|11641.3|11635.3|11630.5|11624.5|0
1654221600000|2022-06-03 02:00:00|11639.8|11633.8|11637.6|11631.6|11641.3|11635.3|11633.5|11627.5|0
1654225200000|2022-06-03 03:00:00|11635.8|11629.8|11630.1|11624.1|11637.7|11631.7|11630|11624|0
1654228800000|2022-06-03 04:00:00|11631|11625|11630.1|11624.1|11639|11633|11630.1|11624.1|0
1654232400000|2022-06-03 05:00:00|11628.3|11622.3|11635.1|11629.1|11637.1|11631.1|11628.3|11622.3|0
1654236000000|2022-06-03 06:00:00|11633.8|11627.8|11614.8|11612.8|11638.3|11636.3|11614.8|11612.8|337
1654239600000|2022-06-03 07:00:00|11618.8|11616.8|11563.8|11561.8|11620.8|11618.8|11562.3|11560.3|2557
1654243200000|2022-06-03 08:00:00|11563.3|11561.3|11577.8|11575.8|11584.8|11582.8|11556.8|11554.8|989
1654246800000|2022-06-03 09:00:00|11577.3|11575.3|11587.8|11585.8|11591.8|11589.8|11567.8|11565.8|1549
1654250400000|2022-06-03 10:00:00|11588.3|11586.3|11577.8|11575.8|11596.8|11594.8|11572.8|11570.8|887
1654254000000|2022-06-03 11:00:00|11577.3|11575.3|11561.2|11559.2|11580.3|11578.3|11557.7|11555.7|842
1654257600000|2022-06-03 12:00:00|11560.7|11558.7|11571.7|11569.7|11590.7|11588.7|11560.7|11558.7|1562
1654261200000|2022-06-03 13:00:00|11571.2|11569.2|11562.2|11560.2|11577.2|11575.2|11552.2|11550.2|1953
1654264800000|2022-06-03 14:00:00|11566.7|11564.7|11556.2|11554.2|11572.2|11570.2|11540.7|11538.7|2629
1654268400000|2022-06-03 15:00:00|11555.7|11553.7|11541.7|11539.7|11557.2|11555.2|11521.2|11519.2|2714
1654272000000|2022-06-03 16:00:00|11541.2|11539.2|11553.2|11551.2|11559.2|11557.2|11532.2|11530.2|306
1654275600000|2022-06-03 17:00:00|11553.7|11551.7|11545.7|11543.7|11567.2|11565.2|11539.2|11537.2|81
1654279200000|2022-06-03 18:00:00|11545.2|11543.2|11559.7|11557.7|11565.7|11563.7|11542.2|11540.2|50
1654282800000|2022-06-03 19:00:00|11560.2|11558.2|11540.5|11534.5|11561.7|11559.7|11532.7|11530.7|174
1654286400000|2022-06-03 20:00:00|11543.8|11537.8|11546.3|11540.3|11551.9|11545.9|11538.5|11532.5|0
1654466400000|2022-06-05 22:00:00|11554.5|11548.5|11547.5|11541.5|11558.3|11552.3|11541.9|11535.9|0
1654470000000|2022-06-05 23:00:00|11547.6|11541.6|11547.5|11541.5|11553.2|11547.2|11542.7|11536.7|0
1654473600000|2022-06-06 00:00:00|11547.4|11541.4|11553|11547|11554.8|11548.8|11539.7|11533.7|0
1654477200000|2022-06-06 01:00:00|11552.9|11546.9|11555.7|11549.7|11555.7|11549.7|11542|11536|0
1654480800000|2022-06-06 02:00:00|11556.5|11550.5|11568.1|11562.1|11569.9|11563.9|11554.1|11548.1|0
1654484400000|2022-06-06 03:00:00|11569|11563|11573.5|11567.5|11577.1|11571.1|11566.2|11560.2|0
1654488000000|2022-06-06 04:00:00|11568.9|11562.9|11580.7|11574.7|11582.5|11576.5|11565.8|11559.8|0
1654491600000|2022-06-06 05:00:00|11578|11572|11570.2|11564.2|11581.6|11575.6|11567.9|11561.9|0
1654495200000|2022-06-06 06:00:00|11570.8|11564.8|11598.1|11592.1|11598.2|11592.2|11568.5|11562.5|0
1654498800000|2022-06-06 07:00:00|11598.2|11592.2|11613.1|11607.1|11613.1|11607.1|11592.8|11586.8|0
1654502400000|2022-06-06 08:00:00|11613|11607|11631|11625|11634.8|11628.8|11613|11607|0
1654506000000|2022-06-06 09:00:00|11631.1|11625.1|11622.4|11616.4|11632.8|11626.8|11615.1|11609.1|0
1654509600000|2022-06-06 10:00:00|11622.3|11616.3|11623.3|11617.3|11627.4|11621.4|11619.7|11613.7|0
1654513200000|2022-06-06 11:00:00|11623.2|11617.2|11632.2|11626.2|11632.2|11626.2|11617|11611|0
1654516800000|2022-06-06 12:00:00|11632.3|11626.3|11644.7|11638.7|11651|11645|11626.7|11620.7|0
1654520400000|2022-06-06 13:00:00|11642.9|11636.9|11655.5|11649.5|11655.5|11649.5|11637.2|11631.2|0
1654524000000|2022-06-06 14:00:00|11655.6|11649.6|11663.5|11657.5|11668.6|11662.6|11650.3|11644.3|0
1654527600000|2022-06-06 15:00:00|11663.6|11657.6|11634.9|11628.9|11667.4|11661.4|11628.4|11622.4|0
1654531200000|2022-06-06 16:00:00|11634.8|11628.8|11621.8|11615.8|11636.6|11630.6|11603.2|11597.2|0
1654534800000|2022-06-06 17:00:00|11621.7|11615.7|11632.4|11626.4|11632.4|11626.4|11610.6|11604.6|0
1654538400000|2022-06-06 18:00:00|11634.1|11628.1|11612.1|11606.1|11634.1|11628.1|11604.6|11598.6|0
1654542000000|2022-06-06 19:00:00|11612|11606|11617.6|11611.6|11626.8|11620.8|11602.6|11596.6|0
1654545600000|2022-06-06 20:00:00|11615.7|11609.7|11617.6|11611.6|11620.3|11614.3|11611.8|11605.8|0
1654549200000|2022-06-06 21:00:00|11617.7|11611.7|11618.8|11612.8|11618.9|11612.9|11616.1|11610.1|0
1654552800000|2022-06-06 22:00:00|11618.5|11612.5|11611.5|11605.5|11621.4|11615.4|11609.5|11603.5|0
1654556400000|2022-06-06 23:00:00|11611.7|11605.7|11618.3|11612.3|11622|11616|11610.4|11604.4|0
1654560000000|2022-06-07 00:00:00|11618.5|11612.5|11606.2|11600.2|11619|11613|11590.1|11584.1|0
1654563600000|2022-06-07 01:00:00|11600.9|11594.9|11592.2|11586.2|11604.6|11598.6|11573.2|11567.2|0
1654567200000|2022-06-07 02:00:00|11592.6|11586.6|11581.7|11575.7|11594.1|11588.1|11578.1|11572.1|0
1654570800000|2022-06-07 03:00:00|11581.8|11575.8|11585.7|11579.7|11599.6|11593.6|11579.9|11573.9|0
1654574400000|2022-06-07 04:00:00|11585.6|11579.6|11582.5|11576.5|11593.8|11587.8|11578.3|11572.3|0
1654578000000|2022-06-07 05:00:00|11582.4|11576.4|11576.7|11570.7|11586.4|11580.4|11571.2|11565.2|0
1654581600000|2022-06-07 06:00:00|11554.7|11552.7|11559.2|11557.2|11581.7|11579.7|11538.2|11536.2|667
1654585200000|2022-06-07 07:00:00|11553.7|11551.7|11561.7|11559.7|11578.2|11576.2|11544.2|11542.2|4803
1654588800000|2022-06-07 08:00:00|11561.2|11559.2|11540.7|11538.7|11580.2|11578.2|11530.2|11528.2|2842
1654592400000|2022-06-07 09:00:00|11540.2|11538.2|11542.2|11540.2|11543.2|11541.2|11525.7|11523.7|1616
1654596000000|2022-06-07 10:00:00|11541.7|11539.7|11535.2|11533.2|11554.2|11552.2|11527.2|11525.2|1487
1654599600000|2022-06-07 11:00:00|11534.7|11532.7|11523.8|11521.8|11540.7|11538.7|11510.2|11508.2|4203
1654603200000|2022-06-07 12:00:00|11524.3|11522.3|11504.8|11502.8|11533.3|11531.3|11504.3|11502.3|1543
1654606800000|2022-06-07 13:00:00|11505.3|11503.3|11503.3|11501.3|11534.8|11532.8|11492.3|11490.3|2851
1654610400000|2022-06-07 14:00:00|11504.8|11502.8|11543.5|11541.5|11552|11550|11498|11496|4944
1654614000000|2022-06-07 15:00:00|11544.5|11542.5|11544.5|11542.5|11548|11546|11520.5|11518.5|5560
1654617600000|2022-06-07 16:00:00|11545.5|11543.5|11554.5|11552.5|11556.5|11554.5|11533.5|11531.5|288
1654621200000|2022-06-07 17:00:00|11554|11552|11556|11554|11569|11567|11553|11551|211
1654624800000|2022-06-07 18:00:00|11555.5|11553.5|11539.5|11537.5|11572.5|11570.5|11532.5|11530.5|584
1654628400000|2022-06-07 19:00:00|11538|11536|11563.1|11557.1|11564.8|11562.5|11536.5|11534.5|660
1654632000000|2022-06-07 20:00:00|11564.5|11558.5|11551.4|11545.4|11564.5|11558.5|11550.1|11544.1|0
1654635600000|2022-06-07 21:00:00|11551.6|11545.6|11553.6|11547.6|11554.3|11548.3|11550.7|11544.7|0
1654639200000|2022-06-07 22:00:00|11552.5|11546.5|11554.5|11548.5|11559.8|11553.8|11551.1|11545.1|0
1654642800000|2022-06-07 23:00:00|11554.7|11548.7|11546.3|11540.3|11558|11552|11544.9|11538.9|0
1654646400000|2022-06-08 00:00:00|11546|11540|11564.6|11558.6|11567.1|11561.1|11544.1|11538.1|0
1654650000000|2022-06-08 01:00:00|11564.7|11558.7|11569|11563|11573|11567|11561.3|11555.3|0
1654653600000|2022-06-08 02:00:00|11569.1|11563.1|11563.2|11557.2|11573.6|11567.6|11563.2|11557.2|0
1654657200000|2022-06-08 03:00:00|11564|11558|11557|11551|11565.1|11559.1|11551.4|11545.4|0
1654660800000|2022-06-08 04:00:00|11555.2|11549.2|11549.5|11543.5|11561.1|11555.1|11547.5|11541.5|0
1654664400000|2022-06-08 05:00:00|11548.9|11542.9|11565.1|11559.1|11567|11561|11548|11542|0
1654668000000|2022-06-08 06:00:00|11566|11564|11562.5|11560.5|11579|11577|11544.5|11542.5|469
1654671600000|2022-06-08 07:00:00|11571|11569|11454.1|11452.1|11572|11570|11451|11449|4091
1654675200000|2022-06-08 08:00:00|11454.6|11452.6|11493.6|11491.6|11499.6|11497.6|11450.1|11448.1|2868
1654678800000|2022-06-08 09:00:00|11493.1|11491.1|11479.6|11477.6|11498.1|11496.1|11464.1|11462.1|1537
1654682400000|2022-06-08 10:00:00|11479.1|11477.1|11458.6|11456.6|11481.6|11479.6|11457.1|11455.1|1383
1654686000000|2022-06-08 11:00:00|11458.1|11456.1|11456.4|11454.4|11471.6|11469.6|11452.4|11450.4|2749
1654689600000|2022-06-08 12:00:00|11455.9|11453.9|11421.9|11419.9|11457.4|11455.4|11419.9|11417.9|1888
1654693200000|2022-06-08 13:00:00|11422.4|11420.4|11468.9|11466.9|11477.4|11475.4|11410.4|11408.4|3570
1654696800000|2022-06-08 14:00:00|11470.4|11468.4|11461.3|11459.3|11477.3|11475.3|11440.3|11438.3|2908
1654700400000|2022-06-08 15:00:00|11461.8|11459.8|11470.8|11468.8|11476.3|11474.3|11448.3|11446.3|4611
1654704000000|2022-06-08 16:00:00|11470.3|11468.3|11455.3|11453.3|11483.8|11481.8|11438.8|11436.8|640
1654707600000|2022-06-08 17:00:00|11454.8|11452.8|11439.3|11437.3|11457.3|11455.3|11426.3|11424.3|208
1654711200000|2022-06-08 18:00:00|11439.8|11437.8|11435.3|11433.3|11450.3|11448.3|11418.3|11416.3|226
1654714800000|2022-06-08 19:00:00|11435.8|11433.8|11430.1|11424.1|11451.3|11449.3|11422.8|11420.8|353
1654718400000|2022-06-08 20:00:00|11432.7|11426.7|11435.1|11429.1|11437.3|11431.3|11428.5|11422.5|198
1654722000000|2022-06-08 21:00:00|11435.5|11429.5|11435.7|11429.7|11438.2|11432.2|11434.9|11428.9|0
1654725600000|2022-06-08 22:00:00|11435.6|11429.6|11438.1|11432.1|11438.6|11432.6|11431.3|11425.3|0
1654729200000|2022-06-08 23:00:00|11438.2|11432.2|11438|11432|11440|11434|11435.6|11429.6|0
1654732800000|2022-06-09 00:00:00|11438.3|11432.3|11418.4|11412.4|11442.4|11436.4|11418.4|11412.4|0
1654736400000|2022-06-09 01:00:00|11418.8|11412.8|11420.2|11414.2|11429.1|11423.1|11414.4|11408.4|0
1654740000000|2022-06-09 02:00:00|11421|11415|11426.1|11420.1|11428.1|11422.1|11419.1|11413.1|0
1654743600000|2022-06-09 03:00:00|11427|11421|11428.4|11422.4|11430.2|11424.2|11421|11415|0
1654747200000|2022-06-09 04:00:00|11428.3|11422.3|11427.4|11421.4|11430.4|11424.4|11423.9|11417.9|0
1654750800000|2022-06-09 05:00:00|11426.2|11420.2|11412.8|11406.8|11432.9|11426.9|11410.8|11404.8|0
1654754400000|2022-06-09 06:00:00|11418.8|11416.8|11447.8|11445.8|11458.8|11456.8|11409.8|11407.8|636
1654758000000|2022-06-09 07:00:00|11449.8|11447.8|11430.3|11428.3|11462.8|11460.8|11400.3|11398.3|2850
1654761600000|2022-06-09 08:00:00|11429.3|11427.3|11474.3|11472.3|11475.3|11473.3|11412.3|11410.3|2288
1654765200000|2022-06-09 09:00:00|11473.8|11471.8|11444.8|11442.8|11476.3|11474.3|11437.3|11435.3|3581
1654768800000|2022-06-09 10:00:00|11445.3|11443.3|11457.3|11455.3|11479.3|11477.3|11444.3|11442.3|1287
1654772400000|2022-06-09 11:00:00|11456.8|11454.8|11431.8|11429.8|11484.3|11482.3|11428.3|11426.3|2147
1654776000000|2022-06-09 12:00:00|11430.8|11428.8|11362.8|11360.8|11432.3|11430.3|11351.8|11349.8|3189
1654779600000|2022-06-09 13:00:00|11359.8|11357.8|11403.3|11401.3|11407.3|11405.3|11350.3|11348.3|3928
1654783200000|2022-06-09 14:00:00|11404.8|11402.8|11359.9|11357.9|11405.3|11403.3|11339.4|11337.4|4460
1654786800000|2022-06-09 15:00:00|11359.4|11357.4|11344.9|11342.9|11366.4|11364.4|11317.9|11315.9|8872
1654790400000|2022-06-09 16:00:00|11345.4|11343.4|11332.4|11330.4|11349.9|11347.9|11316.4|11314.4|659
1654794000000|2022-06-09 17:00:00|11331.9|11329.9|11326.4|11324.4|11338.4|11336.4|11313.9|11311.9|326
1654797600000|2022-06-09 18:00:00|11325.9|11323.9|11307.4|11305.4|11327.9|11325.9|11306.4|11304.4|146
1654801200000|2022-06-09 19:00:00|11307.9|11305.9|11243.3|11237.3|11307.9|11305.9|11240.9|11237.3|934
1654804800000|2022-06-09 20:00:00|11242.6|11236.6|11254.3|11248.3|11255.4|11249.4|11242.3|11236.3|140
1654808400000|2022-06-09 21:00:00|11253.2|11247.2|11258.1|11252.1|11258.8|11252.8|11251.8|11245.8|0
1654812000000|2022-06-09 22:00:00|11258.8|11252.8|11253.8|11247.8|11259.2|11253.2|11250.3|11244.3|0
1654815600000|2022-06-09 23:00:00|11254.1|11248.1|11256.9|11250.9|11261.3|11255.3|11253.2|11247.2|0
1654819200000|2022-06-10 00:00:00|11257.6|11251.6|11242.5|11236.5|11260.6|11254.6|11238.6|11232.6|0
1654822800000|2022-06-10 01:00:00|11242.3|11236.3|11240.5|11234.5|11246.4|11240.4|11236|11230|0
1654826400000|2022-06-10 02:00:00|11239.6|11233.6|11245.2|11239.2|11247|11241|11237.8|11231.8|0
1654830000000|2022-06-10 03:00:00|11247|11241|11252.4|11246.4|11259.8|11253.8|11247|11241|0
1654833600000|2022-06-10 04:00:00|11252.5|11246.5|11242|11236|11252.5|11246.5|11234.3|11228.3|0
1654837200000|2022-06-10 05:00:00|11243.8|11237.8|11247.7|11241.7|11253.2|11247.2|11240.2|11234.2|0
1654840800000|2022-06-10 06:00:00|11261.9|11259.9|11249.4|11247.4|11278.4|11276.4|11221.4|11219.4|669
1654844400000|2022-06-10 07:00:00|11248.9|11246.9|11157.8|11155.8|11256.9|11254.9|11157.8|11155.8|5170
1654848000000|2022-06-10 08:00:00|11158.3|11156.3|11157.3|11155.3|11193.8|11191.8|11151.8|11149.8|3477
1654851600000|2022-06-10 09:00:00|11157.8|11155.8|11152.3|11150.3|11183.8|11181.8|11145.3|11143.3|2754
1654855200000|2022-06-10 10:00:00|11152.8|11150.8|11142.3|11140.3|11158.3|11156.3|11130.3|11128.3|2339
1654858800000|2022-06-10 11:00:00|11142.8|11140.8|11145.6|11143.6|11163.8|11161.8|11134.8|11132.8|4132
1654862400000|2022-06-10 12:00:00|11145.1|11143.1|11087.1|11085.1|11155.1|11153.1|11083.1|11081.1|5605
1654866000000|2022-06-10 13:00:00|11086.6|11084.6|11064.6|11062.6|11110.6|11108.6|11056.1|11054.1|4696
1654869600000|2022-06-10 14:00:00|11059.1|11057.1|11099.5|11097.5|11113|11111|11018|11016|5645
1654873200000|2022-06-10 15:00:00|11099|11097|11065|11063|11102|11100|11035|11033|10019
1654876800000|2022-06-10 16:00:00|11064.5|11062.5|11060.5|11058.5|11092.5|11090.5|11053|11051|906
1654880400000|2022-06-10 17:00:00|11061|11059|11079.5|11077.5|11097.5|11095.5|11049|11047|540
1654884000000|2022-06-10 18:00:00|11080|11078|11105.5|11103.5|11111.5|11109.5|11068|11066|424
1654887600000|2022-06-10 19:00:00|11106|11104|11069.5|11063.5|11120|11118|11069.5|11063.5|490
1654891200000|2022-06-10 20:00:00|11073.3|11067.3|11084.7|11078.7|11092.1|11086.1|11069.9|11063.9|20
1654894800000|2022-06-10 21:00:00|11087.2|11081.2|11087.2|11081.2|11087.2|11081.2|11087.2|11081.2|0
1655071200000|2022-06-12 22:00:00|11038.8|11032.8|11028.7|11022.7|11049.1|11043.1|11025|11019|0
1655074800000|2022-06-12 23:00:00|11028.5|11022.5|11025.9|11019.9|11031.9|11025.9|11022.2|11016.2|0
1655078400000|2022-06-13 00:00:00|11026.3|11020.3|10971.7|10965.7|11027.8|11021.8|10970.8|10964.8|0
1655082000000|2022-06-13 01:00:00|10972.6|10966.6|10951.6|10945.6|10972.7|10966.7|10944.2|10938.2|0
1655085600000|2022-06-13 02:00:00|10953.4|10947.4|10968.2|10962.2|10970.1|10964.1|10951.5|10945.5|0
1655089200000|2022-06-13 03:00:00|10968.3|10962.3|10968.2|10962.2|10971.1|10965.1|10962.7|10956.7|0
1655092800000|2022-06-13 04:00:00|10969.1|10963.1|10965.6|10959.6|10985.5|10979.5|10960.2|10954.2|0
1655096400000|2022-06-13 05:00:00|10965.7|10959.7|10974.2|10968.2|10977.9|10971.9|10957.8|10951.8|0
1655100000000|2022-06-13 06:00:00|10965.5|10963.5|10954|10952|10984|10982|10925.5|10923.5|3794
1655103600000|2022-06-13 07:00:00|10951|10949|10988.3|10986.3|11025|11023|10942.5|10940.5|8562
1655107200000|2022-06-13 08:00:00|10987.8|10985.8|10891.8|10889.8|10988.3|10986.3|10890.3|10888.3|6374
1655110800000|2022-06-13 09:00:00|10890.8|10888.8|10893.3|10891.3|10928.8|10926.8|10881.8|10879.8|9394
1655114400000|2022-06-13 10:00:00|10892.8|10890.8|10897.8|10895.8|10926.3|10924.3|10891.8|10889.8|10677
1655118000000|2022-06-13 11:00:00|10899.3|10897.3|10909.7|10907.7|10928.3|10926.3|10890.2|10888.2|15993
1655121600000|2022-06-13 12:00:00|10909.2|10907.2|10910.2|10908.2|10955.2|10953.2|10907.2|10905.2|2927
1655125200000|2022-06-13 13:00:00|10910.7|10908.7|10901.2|10899.2|10934.2|10932.2|10876.2|10874.2|6030
1655128800000|2022-06-13 14:00:00|10900.7|10898.7|10880.4|10878.4|10908.2|10906.2|10854.4|10852.4|11606
1655132400000|2022-06-13 15:00:00|10879.4|10877.4|10908.4|10906.4|10919.9|10917.9|10859.4|10857.4|16217
1655136000000|2022-06-13 16:00:00|10907.9|10905.9|10903.4|10901.4|10951.4|10949.4|10897.9|10895.9|1426
1655139600000|2022-06-13 17:00:00|10903.9|10901.9|10931.9|10929.9|10938.9|10936.9|10893.9|10891.9|1132
1655143200000|2022-06-13 18:00:00|10932.4|10930.4|10908.4|10906.4|10932.4|10930.4|10901.4|10899.4|246
1655146800000|2022-06-13 19:00:00|10907.9|10905.9|10878|10872|10932.9|10930.9|10862.4|10860.4|770
1655150400000|2022-06-13 20:00:00|10878.1|10872.1|10885.6|10879.6|10892.6|10886.6|10866.6|10860.6|1
1655154000000|2022-06-13 21:00:00|10886|10880|10887.4|10881.4|10888.3|10882.3|10884.2|10878.2|0
1655157600000|2022-06-13 22:00:00|10887.9|10881.9|10895|10889|10902|10896|10887.9|10881.9|0
1655161200000|2022-06-13 23:00:00|10895.1|10889.1|10892.8|10886.8|10896.4|10890.4|10882.3|10876.3|0
1655164800000|2022-06-14 00:00:00|10892.6|10886.6|10900|10894|10911|10905|10881.1|10875.1|0
1655168400000|2022-06-14 01:00:00|10901.8|10895.8|10872.4|10866.4|10901.9|10895.9|10870.5|10864.5|0
1655172000000|2022-06-14 02:00:00|10871.5|10865.5|10887.3|10881.3|10889.1|10883.1|10870.6|10864.6|0
1655175600000|2022-06-14 03:00:00|10888.2|10882.2|10895.1|10889.1|10902.4|10896.4|10888.2|10882.2|0
1655179200000|2022-06-14 04:00:00|10895.2|10889.2|10920|10914|10926|10920|10895.2|10889.2|0
1655182800000|2022-06-14 05:00:00|10918.2|10912.2|10938.9|10932.9|10946.2|10940.2|10918.2|10912.2|0
1655186400000|2022-06-14 06:00:00|10928.4|10926.4|10914.9|10912.9|10979.4|10977.4|10909.9|10907.9|1894
1655190000000|2022-06-14 07:00:00|10915.9|10913.9|10856|10854|10942.4|10940.4|10854.5|10852.5|22916
1655193600000|2022-06-14 08:00:00|10855|10853|10824|10822|10864|10862|10821.5|10819.5|16226
1655197200000|2022-06-14 09:00:00|10822.5|10820.5|10771.5|10769.5|10827|10825|10771|10769|21551
1655200800000|2022-06-14 10:00:00|10771|10769|10758.5|10756.5|10773.5|10771.5|10747.5|10745.5|9963
1655204400000|2022-06-14 11:00:00|10759.5|10757.5|10728.3|10726.3|10764.5|10762.5|10704.8|10702.8|7731
1655208000000|2022-06-14 12:00:00|10728.8|10726.8|10793.8|10791.8|10814.3|10812.3|10727.8|10725.8|18109
1655211600000|2022-06-14 13:00:00|10794.3|10792.3|10812.3|10810.3|10815.8|10813.8|10758.8|10756.8|11944
1655215200000|2022-06-14 14:00:00|10813.3|10811.3|10750.7|10748.7|10820.8|10818.8|10717.7|10715.7|16905
1655218800000|2022-06-14 15:00:00|10751.2|10749.2|10693.7|10691.7|10756.7|10754.7|10680.2|10678.2|21251
1655222400000|2022-06-14 16:00:00|10694.2|10692.2|10697.7|10695.7|10697.7|10695.7|10661.2|10659.2|1469
1655226000000|2022-06-14 17:00:00|10696.2|10694.2|10677.2|10675.2|10728.2|10726.2|10658.2|10656.2|449
1655229600000|2022-06-14 18:00:00|10677.7|10675.7|10666.7|10664.7|10691.2|10689.2|10658.2|10656.2|315
1655233200000|2022-06-14 19:00:00|10666.2|10664.2|10708.8|10702.8|10718.7|10716.7|10648.2|10646.2|628
1655236800000|2022-06-14 20:00:00|10710.4|10704.4|10710.5|10704.5|10713.2|10707.2|10698.5|10692.5|3545
1655240400000|2022-06-14 21:00:00|10710.3|10704.3|10710.1|10704.1|10711.1|10705.1|10707.9|10701.9|0
1655244000000|2022-06-14 22:00:00|10710.2|10704.2|10719.7|10713.7|10726.5|10720.5|10710.2|10704.2|0
1655247600000|2022-06-14 23:00:00|10720.1|10714.1|10736.9|10730.9|10741.4|10735.4|10713.5|10707.5|0
1655251200000|2022-06-15 00:00:00|10736.5|10730.5|10714.5|10708.5|10738.1|10732.1|10710.8|10704.8|0
1655254800000|2022-06-15 01:00:00|10715.4|10709.4|10727.3|10721.3|10740.1|10734.1|10709.1|10703.1|0
1655258400000|2022-06-15 02:00:00|10727.2|10721.2|10736.6|10730.6|10740.3|10734.3|10727.2|10721.2|0
1655262000000|2022-06-15 03:00:00|10738.4|10732.4|10734.6|10728.6|10749.2|10743.2|10734.5|10728.5|0
1655265600000|2022-06-15 04:00:00|10734.5|10728.5|10723.4|10717.4|10739.9|10733.9|10721.6|10715.6|0
1655269200000|2022-06-15 05:00:00|10723.5|10717.5|10754.2|10748.2|10767|10761|10707.2|10701.2|0
1655272800000|2022-06-15 06:00:00|10737.2|10735.2|10738.7|10736.7|10773.2|10771.2|10718.7|10716.7|1224
1655276400000|2022-06-15 07:00:00|10739.2|10737.2|10721.8|10719.8|10805.2|10803.2|10681.8|10679.8|7715
1655280000000|2022-06-15 08:00:00|10721.3|10719.3|10762.3|10760.3|10782.3|10780.3|10714.3|10712.3|5529
1655283600000|2022-06-15 09:00:00|10762.8|10760.8|10775.3|10773.3|10785.8|10783.8|10726.8|10724.8|12403
1655287200000|2022-06-15 10:00:00|10776.3|10774.3|10776.3|10774.3|10783.3|10781.3|10753.8|10751.8|2388
1655290800000|2022-06-15 11:00:00|10775.3|10773.3|10798|10796|10799.5|10797.5|10768.8|10766.8|4527
1655294400000|2022-06-15 12:00:00|10797.5|10795.5|10785|10783|10804.5|10802.5|10741|10739|10291
1655298000000|2022-06-15 13:00:00|10785.5|10783.5|10814|10812|10820.5|10818.5|10768.5|10766.5|9580
1655301600000|2022-06-15 14:00:00|10813|10811|10821.7|10819.7|10851.2|10849.2|10798.7|10796.7|7680
1655305200000|2022-06-15 15:00:00|10820.7|10818.7|10792.2|10790.2|10826.2|10824.2|10776.7|10774.7|11488
1655308800000|2022-06-15 16:00:00|10791.7|10789.7|10755.2|10753.2|10799.2|10797.2|10754.2|10752.2|3661
1655312400000|2022-06-15 17:00:00|10754.7|10752.7|10798.2|10796.2|10798.2|10796.2|10748.7|10746.7|722
1655316000000|2022-06-15 18:00:00|10787.7|10785.7|10768.2|10766.2|10816.2|10814.2|10706.2|10704.2|1134
1655319600000|2022-06-15 19:00:00|10768.7|10766.7|10780|10774|10843.2|10841.2|10765.7|10763.7|838
1655323200000|2022-06-15 20:00:00|10785.6|10779.6|10782.4|10776.4|10788.7|10782.7|10771.8|10765.8|5574
1655326800000|2022-06-15 21:00:00|10783.5|10777.5|10791.1|10785.1|10791.4|10785.4|10782.2|10776.2|0
1655330400000|2022-06-15 22:00:00|10791.2|10785.2|10808.7|10802.7|10812|10806|10791.2|10785.2|0
1655334000000|2022-06-15 23:00:00|10808.8|10802.8|10822.5|10816.5|10822.9|10816.9|10803.6|10797.6|0
1655337600000|2022-06-16 00:00:00|10822.1|10816.1|10834.8|10828.8|10840|10834|10819|10813|0
1655341200000|2022-06-16 01:00:00|10833|10827|10814.4|10808.4|10848.5|10842.5|10809|10803|0
1655344800000|2022-06-16 02:00:00|10813.5|10807.5|10814.4|10808.4|10821.5|10815.5|10803.4|10797.4|0
1655348400000|2022-06-16 03:00:00|10813.5|10807.5|10803.2|10797.2|10823.6|10817.6|10800.2|10794.2|0
1655352000000|2022-06-16 04:00:00|10804.1|10798.1|10789.9|10783.9|10805.9|10799.9|10789.9|10783.9|0
1655355600000|2022-06-16 05:00:00|10788.1|10782.1|10762|10756|10790|10784|10758.4|10752.4|0
1655359200000|2022-06-16 06:00:00|10751.7|10749.7|10705.2|10703.2|10771.2|10769.2|10698.7|10696.7|640
1655362800000|2022-06-16 07:00:00|10704.7|10702.7|10511.2|10509.2|10734.7|10732.7|10472.7|10470.7|18232
1655366400000|2022-06-16 08:00:00|10510.7|10508.7|10499.5|10497.5|10568.2|10566.2|10499.5|10497.5|5810
1655370000000|2022-06-16 09:00:00|10499|10497|10510.5|10508.5|10516|10514|10467.5|10465.5|4070
1655373600000|2022-06-16 10:00:00|10509.5|10507.5|10453.5|10451.5|10524|10522|10450.5|10448.5|2018
1655377200000|2022-06-16 11:00:00|10451.5|10449.5|10454.5|10452.5|10493.5|10491.5|10443|10441|3730
1655380800000|2022-06-16 12:00:00|10454|10452|10513|10511|10517|10515|10452|10450|3022
1655384400000|2022-06-16 13:00:00|10513.5|10511.5|10462|10460|10526.5|10524.5|10444|10442|4440
1655388000000|2022-06-16 14:00:00|10461|10459|10464.3|10462.3|10489.3|10487.3|10447.8|10445.8|6228
1655391600000|2022-06-16 15:00:00|10464.8|10462.8|10441.8|10439.8|10496.8|10494.8|10412.3|10410.3|7044
1655395200000|2022-06-16 16:00:00|10441.3|10439.3|10428.3|10426.3|10454.8|10452.8|10402.8|10400.8|1240
1655398800000|2022-06-16 17:00:00|10436.3|10434.3|10418.3|10416.3|10459.3|10457.3|10417.3|10415.3|514
1655402400000|2022-06-16 18:00:00|10420.3|10418.3|10398.8|10396.8|10429.8|10427.8|10390.8|10388.8|250
1655406000000|2022-06-16 19:00:00|10399.3|10397.3|10415.1|10409.1|10431.8|10429.8|10390.3|10388.3|476
1655409600000|2022-06-16 20:00:00|10415.3|10409.3|10423.1|10417.1|10425.9|10419.9|10404.2|10398.2|0
1655413200000|2022-06-16 21:00:00|10422.7|10416.7|10423.1|10417.1|10425.3|10419.3|10421.7|10415.7|0
1655416800000|2022-06-16 22:00:00|10423.2|10417.2|10427.6|10421.6|10430|10424|10423.2|10417.2|0
1655420400000|2022-06-16 23:00:00|10420.4|10414.4|10419.4|10413.4|10424.4|10418.4|10409.1|10403.1|0
1655424000000|2022-06-17 00:00:00|10418.9|10412.9|10437.9|10431.9|10456.1|10450.1|10411.8|10405.8|0
1655427600000|2022-06-17 01:00:00|10438.8|10432.8|10467.3|10461.3|10470.9|10464.9|10436|10430|0
1655431200000|2022-06-17 02:00:00|10468.2|10462.2|10458.9|10452.9|10478.2|10472.2|10452.6|10446.6|0
1655434800000|2022-06-17 03:00:00|10459.8|10453.8|10473.2|10467.2|10483.3|10477.3|10454.3|10448.3|0
1655438400000|2022-06-17 04:00:00|10474.1|10468.1|10510.9|10504.9|10516.6|10510.6|10472.3|10466.3|0
1655442000000|2022-06-17 05:00:00|10512.7|10506.7|10487.3|10481.3|10516.5|10510.5|10482.8|10476.8|0
1655445600000|2022-06-17 06:00:00|10516.3|10514.3|10463.8|10461.8|10544.8|10542.8|10459.3|10457.3|2752
1655449200000|2022-06-17 07:00:00|10462.3|10460.3|10522.9|10520.9|10534.9|10532.9|10430.8|10428.8|9774
1655452800000|2022-06-17 08:00:00|10523.4|10521.4|10566.9|10564.9|10588.4|10586.4|10517.9|10515.9|4331
1655456400000|2022-06-17 09:00:00|10567.4|10565.4|10568.4|10566.4|10593.9|10591.9|10547.4|10545.4|5068
1655460000000|2022-06-17 10:00:00|10568.9|10566.9|10545.9|10543.9|10576.4|10574.4|10543.4|10541.4|2040
1655463600000|2022-06-17 11:00:00|10544.9|10542.9|10517.9|10515.9|10565.4|10563.4|10508.4|10506.4|3364
1655467200000|2022-06-17 12:00:00|10517.4|10515.4|10469.9|10467.9|10540.9|10538.9|10467.9|10465.9|2233
1655470800000|2022-06-17 13:00:00|10468.4|10466.4|10481.9|10479.9|10501.4|10499.4|10438.9|10436.9|4032
1655474400000|2022-06-17 14:00:00|10481.4|10479.4|10434|10432|10482.9|10480.9|10424.5|10422.5|4713
1655478000000|2022-06-17 15:00:00|10433|10431|10400.5|10398.5|10467.5|10465.5|10388|10386|8549
1655481600000|2022-06-17 16:00:00|10399.5|10397.5|10428.5|10426.5|10439|10437|10394|10392|457
1655485200000|2022-06-17 17:00:00|10429|10427|10435.5|10433.5|10474.5|10472.5|10424|10422|454
1655488800000|2022-06-17 18:00:00|10436|10434|10452|10450|10468|10466|10434.5|10432.5|140
1655492400000|2022-06-17 19:00:00|10452.5|10450.5|10423.8|10417.8|10466.5|10464.5|10411|10409|401
1655496000000|2022-06-17 20:00:00|10426.1|10420.1|10437.8|10431.8|10444.1|10438.1|10424.7|10418.7|2300
1655499600000|2022-06-17 21:00:00|10439|10433|10439|10433|10439|10433|10439|10433|0
1655676000000|2022-06-19 22:00:00|10451.2|10445.2|10461.3|10455.3|10461.5|10455.5|10435.3|10429.3|0
1655679600000|2022-06-19 23:00:00|10461.1|10455.1|10465.2|10459.2|10468.5|10462.5|10451.7|10445.7|0
1655683200000|2022-06-20 00:00:00|10464.9|10458.9|10425.2|10419.2|10465.8|10459.8|10419.8|10413.8|0
1655686800000|2022-06-20 01:00:00|10424.3|10418.3|10381.8|10375.8|10428|10422|10377.8|10371.8|0
1655690400000|2022-06-20 02:00:00|10383.5|10377.5|10405.5|10399.5|10409.2|10403.2|10378.1|10372.1|0
1655694000000|2022-06-20 03:00:00|10406.4|10400.4|10420.3|10414.3|10425.6|10419.6|10401|10395|0
1655697600000|2022-06-20 04:00:00|10419.4|10413.4|10397.3|10391.3|10420.3|10414.3|10397.2|10391.2|0
1655701200000|2022-06-20 05:00:00|10397.2|10391.2|10419.2|10413.2|10422.8|10416.8|10394|10388|0
1655704800000|2022-06-20 06:00:00|10423.5|10421.5|10446.5|10444.5|10449|10447|10414.5|10412.5|461
1655708400000|2022-06-20 07:00:00|10456.5|10454.5|10432.1|10430.1|10462.5|10460.5|10392.5|10390.5|3281
1655712000000|2022-06-20 08:00:00|10432.6|10430.6|10448.1|10446.1|10452.1|10450.1|10416.1|10414.1|2070
1655715600000|2022-06-20 09:00:00|10447.6|10445.6|10428.1|10426.1|10448.6|10446.6|10409.1|10407.1|1940
1655719200000|2022-06-20 10:00:00|10429.1|10427.1|10439.6|10437.6|10452.1|10450.1|10428.6|10426.6|1286
1655722800000|2022-06-20 11:00:00|10440.1|10438.1|10452.9|10450.9|10454.4|10452.4|10431.1|10429.1|1064
1655726400000|2022-06-20 12:00:00|10452.4|10450.4|10454.4|10452.4|10462.9|10460.9|10443.9|10441.9|1569
1655730000000|2022-06-20 13:00:00|10454.9|10452.9|10447.9|10445.9|10467.4|10465.4|10431.9|10429.9|1488
1655733600000|2022-06-20 14:00:00|10447.4|10445.4|10458.2|10456.2|10461.7|10459.7|10436.4|10434.4|1967
1655737200000|2022-06-20 15:00:00|10457.7|10455.7|10516.7|10514.7|10517.2|10515.2|10456.7|10454.7|3446
1655740800000|2022-06-20 16:00:00|10517.2|10515.2|10509.2|10507.2|10519.7|10517.7|10498.2|10496.2|438
1655744400000|2022-06-20 17:00:00|10508.7|10506.7|10502.7|10500.7|10508.7|10506.7|10492.7|10490.7|65
1655748000000|2022-06-20 18:00:00|10503.2|10501.2|10499.7|10497.7|10509.7|10507.7|10499.2|10497.2|29
1655751600000|2022-06-20 19:00:00|10499.2|10497.2|10506.6|10500.6|10509.7|10507.7|10497.7|10495.7|32
1655755200000|2022-06-20 20:00:00|10505.2|10499.2|10503.2|10497.2|10505.6|10499.6|10503.2|10497.2|0
1655758800000|2022-06-20 21:00:00|10502.9|10496.9|10502.5|10496.5|10502.9|10496.9|10502.5|10496.5|0
1655762400000|2022-06-20 22:00:00|10502.4|10496.4|10502.9|10496.9|10504.5|10498.5|10496.5|10490.5|0
1655766000000|2022-06-20 23:00:00|10502.7|10496.7|10503.8|10497.8|10511.5|10505.5|10494.3|10488.3|0
1655769600000|2022-06-21 00:00:00|10503.4|10497.4|10514.2|10508.2|10519.7|10513.7|10496.9|10490.9|0
1655773200000|2022-06-21 01:00:00|10515.1|10509.1|10519.2|10513.2|10519.2|10513.2|10504.6|10498.6|0
1655776800000|2022-06-21 02:00:00|10519.3|10513.3|10526.7|10520.7|10530|10524|10519.2|10513.2|0
1655780400000|2022-06-21 03:00:00|10527.6|10521.6|10546.6|10540.6|10548.6|10542.6|10526.7|10520.7|0
1655784000000|2022-06-21 04:00:00|10548.4|10542.4|10545.4|10539.4|10548.4|10542.4|10539.3|10533.3|0
1655787600000|2022-06-21 05:00:00|10546.3|10540.3|10544.8|10538.8|10547.4|10541.4|10535.9|10529.9|0
1655791200000|2022-06-21 06:00:00|10543.2|10541.2|10544.7|10542.7|10557.2|10555.2|10509.7|10507.7|693
1655794800000|2022-06-21 07:00:00|10542.2|10540.2|10563.9|10561.9|10571.4|10569.4|10511.7|10509.7|4044
1655798400000|2022-06-21 08:00:00|10562.9|10560.9|10565.9|10563.9|10573.4|10571.4|10547.4|10545.4|2277
1655802000000|2022-06-21 09:00:00|10565.4|10563.4|10564.4|10562.4|10575.9|10573.9|10556.9|10554.9|1413
1655805600000|2022-06-21 10:00:00|10564.9|10562.9|10548.9|10546.9|10579.4|10577.4|10539.9|10537.9|1688
1655809200000|2022-06-21 11:00:00|10546.9|10544.9|10523.5|10521.5|10554.9|10552.9|10521.5|10519.5|1475
1655812800000|2022-06-21 12:00:00|10523|10521|10514|10512|10535.5|10533.5|10512|10510|1640
1655816400000|2022-06-21 13:00:00|10513.5|10511.5|10519|10517|10539|10537|10499|10497|3332
1655820000000|2022-06-21 14:00:00|10519.5|10517.5|10502.4|10500.4|10525.4|10523.4|10493.9|10491.9|3580
1655823600000|2022-06-21 15:00:00|10502.9|10500.9|10461.9|10459.9|10505.4|10503.4|10461.4|10459.4|4332
1655827200000|2022-06-21 16:00:00|10462.4|10460.4|10490.4|10488.4|10491.4|10489.4|10461.9|10459.9|318
1655830800000|2022-06-21 17:00:00|10490.9|10488.9|10467.9|10465.9|10496.9|10494.9|10464.9|10462.9|204
1655834400000|2022-06-21 18:00:00|10467.4|10465.4|10495.4|10493.4|10496.4|10494.4|10463.4|10461.4|191
1655838000000|2022-06-21 19:00:00|10496.4|10494.4|10475.5|10469.5|10501.4|10499.4|10465.4|10463.4|369
1655841600000|2022-06-21 20:00:00|10476.2|10470.2|10477.6|10471.6|10480.9|10474.9|10469.8|10463.8|0
1655845200000|2022-06-21 21:00:00|10477.3|10471.3|10476.5|10470.5|10479.1|10473.1|10475.3|10469.3|0
1655848800000|2022-06-21 22:00:00|10474.4|10468.4|10472.3|10466.3|10475.6|10469.6|10465.6|10459.6|0
1655852400000|2022-06-21 23:00:00|10472.2|10466.2|10470.9|10464.9|10472.3|10466.3|10463.3|10457.3|0
1655856000000|2022-06-22 00:00:00|10471.3|10465.3|10450.4|10444.4|10472|10466|10446.8|10440.8|0
1655859600000|2022-06-22 01:00:00|10449.5|10443.5|10441.2|10435.2|10457.6|10451.6|10437.6|10431.6|0
1655863200000|2022-06-22 02:00:00|10441.3|10435.3|10427.3|10421.3|10444.8|10438.8|10422.5|10416.5|0
1655866800000|2022-06-22 03:00:00|10428.2|10422.2|10421.1|10415.1|10434.8|10428.8|10411.8|10405.8|0
1655870400000|2022-06-22 04:00:00|10419.3|10413.3|10424.4|10418.4|10424.5|10418.5|10415.4|10409.4|0
1655874000000|2022-06-22 05:00:00|10422.6|10416.6|10408.2|10402.2|10433.3|10427.3|10401|10395|0
1655877600000|2022-06-22 06:00:00|10394.4|10392.4|10420.9|10418.9|10420.9|10418.9|10374.4|10372.4|1280
1655881200000|2022-06-22 07:00:00|10418.4|10416.4|10415|10413|10418.5|10416.5|10347.9|10345.9|5355
1655884800000|2022-06-22 08:00:00|10414|10412|10412.5|10410.5|10428.5|10426.5|10386|10384|3519
1655888400000|2022-06-22 09:00:00|10411.5|10409.5|10384.5|10382.5|10438|10436|10384.5|10382.5|2645
1655892000000|2022-06-22 10:00:00|10385|10383|10417.5|10415.5|10427.5|10425.5|10378.5|10376.5|3151
1655895600000|2022-06-22 11:00:00|10418.5|10416.5|10427.6|10425.6|10438|10436|10418.5|10416.5|1487
1655899200000|2022-06-22 12:00:00|10427.1|10425.1|10436.6|10434.6|10439.1|10437.1|10413.1|10411.1|1913
1655902800000|2022-06-22 13:00:00|10437.1|10435.1|10466.1|10464.1|10481.1|10479.1|10418.1|10416.1|3160
1655906400000|2022-06-22 14:00:00|10464.6|10462.6|10527.6|10525.6|10545.6|10543.6|10446.1|10444.1|4009
1655910000000|2022-06-22 15:00:00|10528.1|10526.1|10491.6|10489.6|10529.6|10527.6|10487.6|10485.6|7531
1655913600000|2022-06-22 16:00:00|10491.1|10489.1|10514.1|10512.1|10520.6|10518.6|10488.6|10486.6|575
1655917200000|2022-06-22 17:00:00|10515.6|10513.6|10535.1|10533.1|10543.1|10541.1|10505.6|10503.6|235
1655920800000|2022-06-22 18:00:00|10535.6|10533.6|10541.1|10539.1|10561.6|10559.6|10534.6|10532.6|210
1655924400000|2022-06-22 19:00:00|10541.6|10539.6|10506.7|10500.7|10546.6|10544.6|10505.1|10500.7|329
1655928000000|2022-06-22 20:00:00|10504.8|10498.8|10503.9|10497.9|10515.1|10509.1|10502.2|10496.2|1615
1655931600000|2022-06-22 21:00:00|10503.5|10497.5|10503.7|10497.7|10504.4|10498.4|10502.2|10496.2|0
1655935200000|2022-06-22 22:00:00|10505.3|10499.3|10499|10493|10508.6|10502.6|10494.1|10488.1|0
1655938800000|2022-06-22 23:00:00|10499.2|10493.2|10479.1|10473.1|10499.2|10493.2|10469.2|10463.2|0
1655942400000|2022-06-23 00:00:00|10478.7|10472.7|10528.5|10522.5|10537.6|10531.6|10478|10472|0
1655946000000|2022-06-23 01:00:00|10528.4|10522.4|10490.1|10484.1|10532.2|10526.2|10488.3|10482.3|0
1655949600000|2022-06-23 02:00:00|10491|10485|10499.2|10493.2|10508.4|10502.4|10482.7|10476.7|0
1655953200000|2022-06-23 03:00:00|10499.3|10493.3|10503|10497|10515.5|10509.5|10493.8|10487.8|0
1655956800000|2022-06-23 04:00:00|10503.1|10497.1|10513.8|10507.8|10526.5|10520.5|10494|10488|0
1655960400000|2022-06-23 05:00:00|10515.6|10509.6|10519.6|10513.6|10534|10528|10510.5|10504.5|0
1655964000000|2022-06-23 06:00:00|10509.6|10507.6|10473.6|10471.6|10510.1|10508.1|10468.6|10466.6|546
1655967600000|2022-06-23 07:00:00|10477.1|10475.1|10408.6|10406.6|10477.1|10475.1|10405.6|10403.6|5423
1655971200000|2022-06-23 08:00:00|10408.1|10406.1|10421.6|10419.6|10454.1|10452.1|10403.6|10401.6|2547
1655974800000|2022-06-23 09:00:00|10422.1|10420.1|10456.1|10454.1|10458.6|10456.6|10420.6|10418.6|1525
1655978400000|2022-06-23 10:00:00|10456.6|10454.6|10498.6|10496.6|10504.1|10502.1|10450.6|10448.6|1436
1655982000000|2022-06-23 11:00:00|10500.1|10498.1|10504.1|10502.1|10524.1|10522.1|10491.1|10489.1|1752
1655985600000|2022-06-23 12:00:00|10504.6|10502.6|10471.1|10469.1|10513.6|10511.6|10464.1|10462.1|3297
1655989200000|2022-06-23 13:00:00|10471.6|10469.6|10471.6|10469.6|10486.1|10484.1|10447.1|10445.1|4311
1655992800000|2022-06-23 14:00:00|10470.1|10468.1|10453.5|10451.5|10475.1|10473.1|10423|10421|4688
1655996400000|2022-06-23 15:00:00|10452.5|10450.5|10443.5|10441.5|10466|10464|10434|10432|5437
1656000000000|2022-06-23 16:00:00|10444|10442|10415.5|10413.5|10446.5|10444.5|10410.5|10408.5|395
1656003600000|2022-06-23 17:00:00|10415|10413|10441.5|10439.5|10441.5|10439.5|10408.5|10406.5|268
1656007200000|2022-06-23 18:00:00|10442|10440|10462.5|10460.5|10468.5|10466.5|10436.5|10434.5|244
1656010800000|2022-06-23 19:00:00|10462|10460|10498.7|10492.7|10499|10497|10454.5|10452.5|443
1656014400000|2022-06-23 20:00:00|10495.9|10489.9|10474.8|10468.8|10495.9|10489.9|10471.1|10465.1|0
1656018000000|2022-06-23 21:00:00|10475|10469|10477.4|10471.4|10477.5|10471.5|10473.7|10467.7|0
1656021600000|2022-06-23 22:00:00|10477.3|10471.3|10484.5|10478.5|10486.1|10480.1|10474.9|10468.9|0
1656025200000|2022-06-23 23:00:00|10484.3|10478.3|10477.2|10471.2|10488.4|10482.4|10475.7|10469.7|0
1656028800000|2022-06-24 00:00:00|10477.6|10471.6|10507.5|10501.5|10509.3|10503.3|10472.6|10466.6|0
1656032400000|2022-06-24 01:00:00|10505.7|10499.7|10523.1|10517.1|10530.3|10524.3|10501.8|10495.8|0
1656036000000|2022-06-24 02:00:00|10524|10518|10539.6|10533.6|10543.2|10537.2|10521.2|10515.2|0
1656039600000|2022-06-24 03:00:00|10539.7|10533.7|10525.1|10519.1|10539.7|10533.7|10519.3|10513.3|0
1656043200000|2022-06-24 04:00:00|10525|10519|10539.9|10533.9|10548.9|10542.9|10525|10519|0
1656046800000|2022-06-24 05:00:00|10540|10534|10535.9|10529.9|10549.9|10543.9|10535.8|10529.8|0
1656050400000|2022-06-24 06:00:00|10531|10529|10505.5|10503.5|10544|10542|10504.5|10502.5|863
1656054000000|2022-06-24 07:00:00|10506|10504|10623.3|10621.3|10624.8|10622.8|10493.5|10491.5|3869
1656057600000|2022-06-24 08:00:00|10624.3|10622.3|10670.3|10668.3|10676.8|10674.8|10613.8|10611.8|2816
1656061200000|2022-06-24 09:00:00|10670.8|10668.8|10717.8|10715.8|10720.8|10718.8|10660.8|10658.8|2724
1656064800000|2022-06-24 10:00:00|10716.8|10714.8|10705.8|10703.8|10728.8|10726.8|10699.3|10697.3|2471
1656068400000|2022-06-24 11:00:00|10704.8|10702.8|10712.2|10710.2|10715.7|10713.7|10699.3|10697.3|3065
1656072000000|2022-06-24 12:00:00|10711.7|10709.7|10712.7|10710.7|10724.7|10722.7|10693.7|10691.7|2810
1656075600000|2022-06-24 13:00:00|10712.2|10710.2|10755.7|10753.7|10760.2|10758.2|10709.2|10707.2|3034
1656079200000|2022-06-24 14:00:00|10763.2|10761.2|10798.2|10796.2|10819.2|10817.2|10761.7|10759.7|6061
1656082800000|2022-06-24 15:00:00|10797.7|10795.7|10841.7|10839.7|10842.2|10840.2|10794.2|10792.2|9186
1656086400000|2022-06-24 16:00:00|10842.2|10840.2|10853.4|10851.4|10853.4|10851.4|10834.4|10832.4|446
1656090000000|2022-06-24 17:00:00|10852.9|10850.9|10855.4|10853.4|10864.9|10862.9|10846.4|10844.4|311
1656093600000|2022-06-24 18:00:00|10855.9|10853.9|10857.4|10855.4|10858.9|10856.9|10845.9|10843.9|268
1656097200000|2022-06-24 19:00:00|10857.9|10855.9|10896.7|10890.7|10898.4|10894.4|10856.4|10854.4|550
1656100800000|2022-06-24 20:00:00|10902.1|10896.1|10890.7|10884.7|10902.1|10896.1|10882.1|10876.1|1
1656280800000|2022-06-26 22:00:00|10895.2|10889.2|10881.4|10875.4|10901.6|10895.6|10875.5|10869.5|0
1656284400000|2022-06-26 23:00:00|10882.3|10876.3|10873.5|10867.5|10892.8|10886.8|10873.5|10867.5|0
1656288000000|2022-06-27 00:00:00|10873.4|10867.4|10859.8|10853.8|10878.6|10872.6|10207.9|10201.9|0
1656291600000|2022-06-27 01:00:00|10860.7|10854.7|10881.8|10875.8|10883.6|10877.6|10859.8|10853.8|0
1656295200000|2022-06-27 02:00:00|10881.9|10875.9|10889.7|10883.7|10894|10888|10876.4|10870.4|0
1656298800000|2022-06-27 03:00:00|10889.8|10883.8|10895|10889|10895|10889|10887.6|10881.6|0
1656302400000|2022-06-27 04:00:00|10894.9|10888.9|10892.6|10886.6|10895|10889|10890.7|10884.7|0
1656306000000|2022-06-27 05:00:00|10892.5|10886.5|10880.8|10874.8|10894.4|10888.4|10877.7|10871.7|0
1656309600000|2022-06-27 06:00:00|10880.4|10878.4|10882.4|10880.4|10892.9|10890.9|10860.9|10858.9|684
1656313200000|2022-06-27 07:00:00|10881.9|10879.9|10907.3|10905.3|10910.4|10908.4|10850.9|10848.9|5041
1656316800000|2022-06-27 08:00:00|10906.8|10904.8|10874.3|10872.3|10921.8|10919.8|10866.8|10864.8|2364
1656320400000|2022-06-27 09:00:00|10875.3|10873.3|10867.3|10865.3|10906.3|10904.3|10859.3|10857.3|1405
1656324000000|2022-06-27 10:00:00|10868.8|10866.8|10868.8|10866.8|10872.3|10870.3|10844.8|10842.8|2003
1656327600000|2022-06-27 11:00:00|10869.3|10867.3|10852.5|10850.5|10879.3|10877.3|10849.5|10847.5|1798
1656331200000|2022-06-27 12:00:00|10853.5|10851.5|10852|10850|10872|10870|10826.5|10824.5|1909
1656334800000|2022-06-27 13:00:00|10853.5|10851.5|10833.5|10831.5|10865|10863|10829.5|10827.5|2709
1656338400000|2022-06-27 14:00:00|10834.5|10832.5|10894.6|10892.6|10898.6|10896.6|10834.5|10832.5|3139
1656342000000|2022-06-27 15:00:00|10893.1|10891.1|10895.1|10893.1|10926.1|10924.1|10870.6|10868.6|7243
1656345600000|2022-06-27 16:00:00|10894.6|10892.6|10893.6|10891.6|10897.1|10895.1|10867.1|10865.1|257
1656349200000|2022-06-27 17:00:00|10894.1|10892.1|10872.1|10870.1|10894.6|10892.6|10865.1|10863.1|191
1656352800000|2022-06-27 18:00:00|10873.1|10871.1|10875.6|10873.6|10882.1|10880.1|10864.1|10862.1|297
1656356400000|2022-06-27 19:00:00|10875.1|10873.1|10883.9|10877.9|10891.6|10889.6|10860.1|10858.1|479
1656360000000|2022-06-27 20:00:00|10882.1|10876.1|10894.4|10888.4|10898.4|10892.4|10882.1|10876.1|0
1656363600000|2022-06-27 21:00:00|10894.5|10888.5|10894|10888|10896.4|10890.4|10892.5|10886.5|0
1656367200000|2022-06-27 22:00:00|10894.1|10888.1|10892.3|10886.3|10898.6|10892.6|10887.8|10881.8|0
1656370800000|2022-06-27 23:00:00|10892.9|10886.9|10889|10883|10897.7|10891.7|10885.4|10879.4|0
1656374400000|2022-06-28 00:00:00|10889.3|10883.3|10904|10898|10910.5|10904.5|10888.2|10882.2|0
1656378000000|2022-06-28 01:00:00|10903.1|10897.1|10876.2|10870.2|10909.5|10903.5|10874.3|10868.3|0
1656381600000|2022-06-28 02:00:00|10877.1|10871.1|10874.5|10868.5|10887.3|10881.3|10862.4|10856.4|0
1656385200000|2022-06-28 03:00:00|10875.4|10869.4|10886.4|10880.4|10890.1|10884.1|10872.6|10866.6|0
1656388800000|2022-06-28 04:00:00|10887.3|10881.3|10890|10884|10893.8|10887.8|10880.8|10874.8|0
1656392400000|2022-06-28 05:00:00|10890.1|10884.1|10897.5|10891.5|10901.2|10895.2|10886.5|10880.5|0
1656396000000|2022-06-28 06:00:00|10890.1|10888.1|10928.1|10926.1|10933.1|10931.1|10883.1|10881.1|810
1656399600000|2022-06-28 07:00:00|10923.1|10921.1|10899.1|10897.1|10936.6|10934.6|10875.1|10873.1|4046
1656403200000|2022-06-28 08:00:00|10898.1|10896.1|10901.1|10899.1|10919.6|10917.6|10885.1|10883.1|1491
1656406800000|2022-06-28 09:00:00|10902.1|10900.1|10874.6|10872.6|10925.1|10923.1|10870.6|10868.6|1934
1656410400000|2022-06-28 10:00:00|10874.1|10872.1|10907.6|10905.6|10910.1|10908.1|10863.6|10861.6|1530
1656414000000|2022-06-28 11:00:00|10907.1|10905.1|10875.9|10873.9|10910.1|10908.1|10873.4|10871.4|1178
1656417600000|2022-06-28 12:00:00|10875.4|10873.4|10862.4|10860.4|10887.9|10885.9|10852.9|10850.9|1461
1656421200000|2022-06-28 13:00:00|10863.4|10861.4|10881.4|10879.4|10888.4|10886.4|10858.9|10856.9|2307
1656424800000|2022-06-28 14:00:00|10881.9|10879.9|10828.9|10826.9|10889.4|10887.4|10802.9|10800.9|4237
1656428400000|2022-06-28 15:00:00|10827.9|10825.9|10764.4|10762.4|10835.4|10833.4|10762.4|10760.4|5172
1656432000000|2022-06-28 16:00:00|10763.9|10761.9|10760.4|10758.4|10776.4|10774.4|10756.4|10754.4|622
1656435600000|2022-06-28 17:00:00|10759.9|10757.9|10733.4|10731.4|10760.9|10758.9|10730.9|10728.9|684
1656439200000|2022-06-28 18:00:00|10733.9|10731.9|10724.4|10722.4|10747.9|10745.9|10713.9|10711.9|371
1656442800000|2022-06-28 19:00:00|10723.9|10721.9|10714.6|10708.6|10737.9|10735.9|10710.4|10708.4|640
1656446400000|2022-06-28 20:00:00|10715|10709|10719.3|10713.3|10720.9|10714.9|10709.6|10703.6|12
1656450000000|2022-06-28 21:00:00|10719.4|10713.4|10717.8|10711.8|10719.4|10713.4|10717.6|10711.6|0
1656453600000|2022-06-28 22:00:00|10719.1|10713.1|10724.6|10718.6|10724.6|10718.6|10717.1|10711.1|0
1656457200000|2022-06-28 23:00:00|10724.2|10718.2|10721.9|10715.9|10725.2|10719.2|10715.6|10709.6|0
1656460800000|2022-06-29 00:00:00|10721.5|10715.5|10709.7|10703.7|10736.8|10730.8|10706.1|10700.1|0
1656464400000|2022-06-29 01:00:00|10709.6|10703.6|10718.8|10712.8|10728|10722|10706.1|10700.1|0
1656468000000|2022-06-29 02:00:00|10718.9|10712.9|10727.9|10721.9|10730.6|10724.6|10709.8|10703.8|0
1656471600000|2022-06-29 03:00:00|10726.1|10720.1|10724.3|10718.3|10728|10722|10715.3|10709.3|0
1656475200000|2022-06-29 04:00:00|10722.5|10716.5|10738.8|10732.8|10749.6|10743.6|10720.6|10714.6|0
1656478800000|2022-06-29 05:00:00|10737|10731|10738.8|10732.8|10746.1|10740.1|10733.3|10727.3|0
1656482400000|2022-06-29 06:00:00|10718.9|10716.9|10695.4|10693.4|10746.4|10744.4|10689.4|10687.4|716
1656486000000|2022-06-29 07:00:00|10691.9|10689.9|10759.6|10757.6|10789.1|10787.1|10679.9|10677.9|5431
1656489600000|2022-06-29 08:00:00|10760.1|10758.1|10760.6|10758.6|10787.1|10785.1|10740.1|10738.1|1712
1656493200000|2022-06-29 09:00:00|10760.1|10758.1|10673.1|10671.1|10760.6|10758.6|10670.6|10668.6|2423
1656496800000|2022-06-29 10:00:00|10673.6|10671.6|10693.1|10691.1|10709.6|10707.6|10666.6|10664.6|2089
1656500400000|2022-06-29 11:00:00|10692.6|10690.6|10740.2|10738.2|10744.2|10742.2|10662.6|10660.6|1846
1656504000000|2022-06-29 12:00:00|10739.7|10737.7|10748.2|10746.2|10770.7|10768.7|10724.2|10722.2|1880
1656507600000|2022-06-29 13:00:00|10747.2|10745.2|10783.2|10781.2|10794.2|10792.2|10732.7|10730.7|2656
1656511200000|2022-06-29 14:00:00|10782.7|10780.7|10787.8|10785.8|10811.8|10809.8|10767.3|10765.3|3725
1656514800000|2022-06-29 15:00:00|10787.3|10785.3|10805.8|10803.8|10821.3|10819.3|10780.8|10778.8|8656
1656518400000|2022-06-29 16:00:00|10804.8|10802.8|10784.8|10782.8|10809.8|10807.8|10771.3|10769.3|1004
1656522000000|2022-06-29 17:00:00|10784.3|10782.3|10809.3|10807.3|10809.3|10807.3|10777.8|10775.8|208
1656525600000|2022-06-29 18:00:00|10809.8|10807.8|10792.3|10790.3|10822.3|10820.3|10787.3|10785.3|212
1656529200000|2022-06-29 19:00:00|10792.8|10790.8|10777.3|10771.3|10810.3|10808.3|10775.3|10771.3|397
1656532800000|2022-06-29 20:00:00|10778.4|10772.4|10781.4|10775.4|10783.4|10777.4|10773.4|10767.4|62
1656536400000|2022-06-29 21:00:00|10781.6|10775.6|10781.2|10775.2|10782.3|10776.3|10781|10775|0
1656540000000|2022-06-29 22:00:00|10781.3|10775.3|10779.7|10773.7|10783.8|10777.8|10777.5|10771.5|0
1656543600000|2022-06-29 23:00:00|10779.9|10773.9|10773.2|10767.2|10780.1|10774.1|10770.1|10764.1|0
1656547200000|2022-06-30 00:00:00|10772.8|10766.8|10775.4|10769.4|10782.8|10776.8|10762.2|10756.2|0
1656550800000|2022-06-30 01:00:00|10775.5|10769.5|10755.2|10749.2|10775.5|10769.5|10751.6|10745.6|0
1656554400000|2022-06-30 02:00:00|10757|10751|10771.7|10765.7|10771.8|10765.8|10755.2|10749.2|0
1656558000000|2022-06-30 03:00:00|10773.5|10767.5|10752.7|10746.7|10775.4|10769.4|10751.7|10745.7|0
1656561600000|2022-06-30 04:00:00|10751.8|10745.8|10755.1|10749.1|10759|10753|10749.9|10743.9|0
1656565200000|2022-06-30 05:00:00|10756|10750|10726.3|10720.3|10758.8|10752.8|10724.3|10718.3|0
1656568800000|2022-06-30 06:00:00|10719.8|10717.8|10690.8|10688.8|10753.8|10751.8|10673.8|10671.8|996
1656572400000|2022-06-30 07:00:00|10697.8|10695.8|10660.9|10658.9|10708.8|10706.8|10632.3|10630.3|6125
1656576000000|2022-06-30 08:00:00|10660.4|10658.4|10676.9|10674.9|10709.9|10707.9|10651.4|10649.4|3034
1656579600000|2022-06-30 09:00:00|10676.4|10674.4|10674.9|10672.9|10680.9|10678.9|10639.9|10637.9|2121
1656583200000|2022-06-30 10:00:00|10674.4|10672.4|10629.4|10627.4|10680.9|10678.9|10622.4|10620.4|1746
1656586800000|2022-06-30 11:00:00|10630.9|10628.9|10645.2|10643.2|10646.7|10644.7|10605.9|10603.9|1659
1656590400000|2022-06-30 12:00:00|10645.7|10643.7|10646.7|10644.7|10680.7|10678.7|10634.7|10632.7|2782
1656594000000|2022-06-30 13:00:00|10647.2|10645.2|10643.7|10641.7|10687.2|10685.2|10634.2|10632.2|3920
1656597600000|2022-06-30 14:00:00|10644.2|10642.2|10725.5|10723.5|10741.5|10739.5|10635.2|10633.2|5700
1656601200000|2022-06-30 15:00:00|10725|10723|10756.5|10754.5|10759.5|10757.5|10697|10695|11712
1656604800000|2022-06-30 16:00:00|10756|10754|10766|10764|10783.5|10781.5|10738|10736|441
1656608400000|2022-06-30 17:00:00|10766.5|10764.5|10768|10766|10776|10774|10735|10733|310
1656612000000|2022-06-30 18:00:00|10768.5|10766.5|10742.5|10740.5|10775.5|10773.5|10737|10735|325
1656615600000|2022-06-30 19:00:00|10742|10740|10786.6|10780.6|10786.7|10780.7|10721|10719|910
1656619200000|2022-06-30 20:00:00|10787.8|10781.8|10764.6|10758.6|10787.8|10781.8|10759.9|10753.9|6
1656622800000|2022-06-30 21:00:00|10764.7|10758.7|10765.3|10759.3|10766.8|10760.8|10764.2|10758.2|0
1656626400000|2022-06-30 22:00:00|10766.2|10760.2|10757.2|10751.2|10766.8|10760.8|10751.3|10745.3|0
1656630000000|2022-06-30 23:00:00|10757.3|10751.3|10777.6|10771.6|10778.7|10772.7|10755.3|10749.3|0
1656633600000|2022-07-01 00:00:00|10778|10772|10765.3|10759.3|10786.3|10780.3|10759.9|10753.9|0
1656637200000|2022-07-01 01:00:00|10765.4|10759.4|10747.9|10741.9|10770|10764|10741.1|10735.1|0
1656640800000|2022-07-01 02:00:00|10747.8|10741.8|10727.1|10721.1|10760.9|10754.9|10719.7|10713.7|0
1656644400000|2022-07-01 03:00:00|10725.3|10719.3|10703.1|10697.1|10727.1|10721.1|10697.3|10691.3|0
1656648000000|2022-07-01 04:00:00|10703|10697|10697.7|10691.7|10710.5|10704.5|10688.4|10682.4|0
1656651600000|2022-07-01 05:00:00|10695.8|10689.8|10698.6|10692.6|10706|10700|10688.2|10682.2|0
1656655200000|2022-07-01 06:00:00|10697|10695|10695|10693|10708|10706|10670.5|10668.5|799
1656658800000|2022-07-01 07:00:00|10694.5|10692.5|10651.9|10649.9|10694.5|10692.5|10630.5|10628.5|5685
1656662400000|2022-07-01 08:00:00|10651.4|10649.4|10689.4|10687.4|10714.9|10712.9|10632.9|10630.9|2707
1656666000000|2022-07-01 09:00:00|10689.9|10687.9|10718.4|10716.4|10720.4|10718.4|10679.9|10677.9|1537
1656669600000|2022-07-01 10:00:00|10718.9|10716.9|10713.4|10711.4|10725.4|10723.4|10701.4|10699.4|1380
1656673200000|2022-07-01 11:00:00|10713.9|10711.9|10672.2|10670.2|10715.4|10713.4|10667.7|10665.7|1618
1656676800000|2022-07-01 12:00:00|10671.7|10669.7|10742.2|10740.2|10750.7|10748.7|10669.2|10667.2|1889
1656680400000|2022-07-01 13:00:00|10742.7|10740.7|10809.2|10807.2|10815.2|10813.2|10728.2|10726.2|3224
1656684000000|2022-07-01 14:00:00|10809.7|10807.7|10745.5|10743.5|10818.7|10816.7|10734|10732|4576
1656687600000|2022-07-01 15:00:00|10745|10743|10758|10756|10783.5|10781.5|10735|10733|6755
1656691200000|2022-07-01 16:00:00|10758.5|10756.5|10767.5|10765.5|10798.5|10796.5|10752|10750|656
1656694800000|2022-07-01 17:00:00|10767|10765|10811|10809|10812.5|10810.5|10767|10765|170
1656698400000|2022-07-01 18:00:00|10810.5|10808.5|10828.5|10826.5|10832|10830|10798.5|10796.5|275
1656702000000|2022-07-01 19:00:00|10829|10827|10854.8|10848.8|10856.5|10854.5|10817|10815|450
1656705600000|2022-07-01 20:00:00|10854.9|10848.9|10849.8|10843.8|10856.2|10850.2|10848.1|10842.1|0
1656885600000|2022-07-03 22:00:00|10848.7|10842.7|10844.5|10838.5|10849.8|10843.8|10837.6|10831.6|0
1656889200000|2022-07-03 23:00:00|10844.3|10838.3|10828.1|10822.1|10848.7|10842.7|10824.5|10818.5|0
1656892800000|2022-07-04 00:00:00|10827.9|10821.9|10827.4|10821.4|10849.8|10843.8|10820.5|10814.5|0
1656896400000|2022-07-04 01:00:00|10826.5|10820.5|10824.3|10818.3|10833|10827|10794.3|10788.3|0
1656900000000|2022-07-04 02:00:00|10824.2|10818.2|10815.6|10809.6|10833.6|10827.6|10806.4|10800.4|0
1656903600000|2022-07-04 03:00:00|10817|10811|10819.9|10813.9|10825.5|10819.5|10816.1|10810.1|0
1656907200000|2022-07-04 04:00:00|10819.4|10813.4|10812.3|10806.3|10821.3|10815.3|10807.3|10801.3|0
1656910800000|2022-07-04 05:00:00|10810.4|10804.4|10828.9|10822.9|10830.7|10824.7|10810.4|10804.4|0
1656914400000|2022-07-04 06:00:00|10824|10822|10822|10820|10846.5|10844.5|10808.5|10806.5|619
1656918000000|2022-07-04 07:00:00|10821|10819|10861.5|10859.5|10875|10873|10812|10810|3637
1656921600000|2022-07-04 08:00:00|10859.5|10857.5|10886|10884|10889|10887|10858.5|10856.5|1706
1656925200000|2022-07-04 09:00:00|10885.5|10883.5|10916|10914|10918.5|10916.5|10875|10873|2636
1656928800000|2022-07-04 10:00:00|10915.5|10913.5|10894|10892|10919|10917|10891|10889|1480
1656932400000|2022-07-04 11:00:00|10893|10891|10893|10891|10905.5|10903.5|10887.5|10885.5|1597
1656936000000|2022-07-04 12:00:00|10893.5|10891.5|10912|10910|10918|10916|10889.5|10887.5|1045
1656939600000|2022-07-04 13:00:00|10911.5|10909.5|10893.3|10891.3|10914.3|10912.3|10887.8|10885.8|1251
1656943200000|2022-07-04 14:00:00|10892.8|10890.8|10888.6|10886.6|10893.3|10891.3|10867.1|10865.1|2135
1656946800000|2022-07-04 15:00:00|10888.1|10886.1|10859.6|10857.6|10890.6|10888.6|10855.6|10853.6|4560
1656950400000|2022-07-04 16:00:00|10859.1|10857.1|10851.1|10849.1|10862.1|10860.1|10851.1|10849.1|179
1656954000000|2022-07-04 17:00:00|10851.6|10849.6|10849.6|10847.6|10852.6|10850.6|10846.1|10844.1|20
1656957600000|2022-07-04 18:00:00|10850.1|10848.1|10849.1|10847.1|10850.6|10848.6|10849.1|10847.1|1
1656961200000|2022-07-04 19:00:00|10849.6|10847.6|10858.1|10852.1|10862.1|10860.1|10848.1|10846.1|44
1656964800000|2022-07-04 20:00:00|10858|10852|10858.1|10852.1|10858.1|10852.1|10856.2|10850.2|1000
1656968400000|2022-07-04 21:00:00|10856.2|10850.2|10858|10852|10858.1|10852.1|10856.2|10850.2|0
1656972000000|2022-07-04 22:00:00|10858.1|10852.1|10886.2|10880.2|10888.3|10882.3|10856.1|10850.1|0
1656975600000|2022-07-04 23:00:00|10886.6|10880.6|10900.4|10894.4|10922.3|10916.3|10886.6|10880.6|0
1656979200000|2022-07-05 00:00:00|10900.6|10894.6|10920.2|10914.2|10924.2|10918.2|10892.8|10886.8|0
1656982800000|2022-07-05 01:00:00|10922|10916|10924|10918|10925.7|10919.7|10907|10901|0
1656986400000|2022-07-05 02:00:00|10923|10917|10899.2|10893.2|10925.8|10919.8|10897.3|10891.3|0
1656990000000|2022-07-05 03:00:00|10901.1|10895.1|10899.3|10893.3|10910.7|10904.7|10897.4|10891.4|0
1656993600000|2022-07-05 04:00:00|10898.4|10892.4|10909.1|10903.1|10910.6|10904.6|10895.7|10889.7|0
1656997200000|2022-07-05 05:00:00|10909|10903|10907.1|10901.1|10914.7|10908.7|10899.6|10893.6|0
1657000800000|2022-07-05 06:00:00|10903.6|10901.6|10908.6|10906.6|10932.6|10930.6|10891.1|10889.1|633
1657004400000|2022-07-05 07:00:00|10909.6|10907.6|10889.2|10887.2|10919.6|10917.6|10874.1|10872.1|3242
1657008000000|2022-07-05 08:00:00|10888.7|10886.7|10799.7|10797.7|10900.2|10898.2|10798.7|10796.7|3622
1657011600000|2022-07-05 09:00:00|10800.2|10798.2|10819.7|10817.7|10822.7|10820.7|10778.2|10776.2|2158
1657015200000|2022-07-05 10:00:00|10819.2|10817.2|10810.2|10808.2|10829.7|10827.7|10806.7|10804.7|3461
1657018800000|2022-07-05 11:00:00|10812.2|10810.2|10798|10796|10831.2|10829.2|10792|10790|1414
1657022400000|2022-07-05 12:00:00|10798.5|10796.5|10711|10709|10799|10797|10706|10704|3819
1657026000000|2022-07-05 13:00:00|10712.5|10710.5|10748|10746|10754|10752|10705.5|10703.5|3207
1657029600000|2022-07-05 14:00:00|10745|10743|10737.3|10735.3|10767.8|10765.8|10727.3|10725.3|4339
1657033200000|2022-07-05 15:00:00|10735.8|10733.8|10719.8|10717.8|10735.8|10733.8|10691.3|10689.3|5630
1657036800000|2022-07-05 16:00:00|10720.8|10718.8|10717.8|10715.8|10745.3|10743.3|10710.3|10708.3|514
1657040400000|2022-07-05 17:00:00|10718.3|10716.3|10752.8|10750.8|10764.3|10762.3|10717.3|10715.3|347
1657044000000|2022-07-05 18:00:00|10752.3|10750.3|10789.3|10787.3|10795.8|10793.8|10746.3|10744.3|286
1657047600000|2022-07-05 19:00:00|10788.8|10786.8|10820.3|10814.3|10822.1|10816.3|10778.8|10776.8|602
1657051200000|2022-07-05 20:00:00|10821.6|10815.6|10818.7|10812.7|10822.1|10816.1|10811.2|10805.2|2
1657054800000|2022-07-05 21:00:00|10818.9|10812.9|10819.8|10813.8|10819.8|10813.8|10818.1|10812.1|0
1657058400000|2022-07-05 22:00:00|10820|10814|10818.9|10812.9|10831.8|10825.8|10816.6|10810.6|0
1657062000000|2022-07-05 23:00:00|10819.2|10813.2|10807.2|10801.2|10822.3|10816.3|10804.1|10798.1|0
1657065600000|2022-07-06 00:00:00|10807.6|10801.6|10849.5|10843.5|10853.3|10847.3|10807.6|10801.6|0
1657069200000|2022-07-06 01:00:00|10847.6|10841.6|10830.3|10824.3|10862.7|10856.7|10815.3|10809.3|0
1657072800000|2022-07-06 02:00:00|10832.1|10826.1|10813.7|10807.7|10839.7|10833.7|10808|10802|0
1657076400000|2022-07-06 03:00:00|10811.8|10805.8|10838.2|10832.2|10838.3|10832.3|10811.7|10805.7|0
1657080000000|2022-07-06 04:00:00|10836.4|10830.4|10827.3|10821.3|10841.9|10835.9|10824.5|10818.5|0
1657083600000|2022-07-06 05:00:00|10828.2|10822.2|10801.5|10795.5|10830.1|10824.1|10799.6|10793.6|0
1657087200000|2022-07-06 06:00:00|10783.3|10781.3|10800.3|10798.3|10809.3|10807.3|10766.3|10764.3|782
1657090800000|2022-07-06 07:00:00|10798.8|10796.8|10871.9|10869.9|10899.8|10897.8|10796.3|10794.3|6617
1657094400000|2022-07-06 08:00:00|10872.9|10870.9|10817.9|10815.9|10882.4|10880.4|10812.9|10810.9|2261
1657098000000|2022-07-06 09:00:00|10817.4|10815.4|10812.9|10810.9|10823.4|10821.4|10779.9|10777.9|2073
1657101600000|2022-07-06 10:00:00|10813.4|10811.4|10831.4|10829.4|10839.9|10837.9|10802.9|10800.9|1626
1657105200000|2022-07-06 11:00:00|10830.9|10828.9|10813.3|10811.3|10840.4|10838.4|10805.3|10803.3|1260
1657108800000|2022-07-06 12:00:00|10812.8|10810.8|10825.8|10823.8|10844.8|10842.8|10795.3|10793.3|2252
1657112400000|2022-07-06 13:00:00|10826.3|10824.3|10850.8|10848.8|10861.8|10859.8|10820.8|10818.8|2095
1657116000000|2022-07-06 14:00:00|10843.3|10841.3|10859.9|10857.9|10881.4|10879.4|10839.8|10837.8|3209
1657119600000|2022-07-06 15:00:00|10859.4|10857.4|10846.4|10844.4|10866.4|10864.4|10832.9|10830.9|4891
1657123200000|2022-07-06 16:00:00|10846.9|10844.9|10848.4|10846.4|10852.9|10850.9|10828.9|10826.9|406
1657126800000|2022-07-06 17:00:00|10847.9|10845.9|10849.9|10847.9|10859.9|10857.9|10846.4|10844.4|143
1657130400000|2022-07-06 18:00:00|10848.4|10846.4|10886.4|10884.4|10892.4|10890.4|10834.4|10832.4|197
1657134000000|2022-07-06 19:00:00|10886.9|10884.9|10873|10867|10906.9|10904.9|10865.4|10863.4|506
1657137600000|2022-07-06 20:00:00|10876.7|10870.7|10883.6|10877.6|10884|10878|10875.2|10869.2|2
1657141200000|2022-07-06 21:00:00|10883.2|10877.2|10884.5|10878.5|10886.1|10880.1|10882.6|10876.6|0
1657144800000|2022-07-06 22:00:00|10884.6|10878.6|10878.3|10872.3|10887|10881|10877.2|10871.2|0
1657148400000|2022-07-06 23:00:00|10878.4|10872.4|10880.6|10874.6|10884.8|10878.8|10876.1|10870.1|0
1657152000000|2022-07-07 00:00:00|10880.8|10874.8|10873|10867|10882.5|10876.5|10858|10852|0
1657155600000|2022-07-07 01:00:00|10872.9|10866.9|10862.5|10856.5|10872.9|10866.9|10852.1|10846.1|0
1657159200000|2022-07-07 02:00:00|10863.4|10857.4|10890|10884|10891.8|10885.8|10862.5|10856.5|0
1657162800000|2022-07-07 03:00:00|10890.9|10884.9|10906.1|10900.1|10913.8|10907.8|10886.1|10880.1|0
1657166400000|2022-07-07 04:00:00|10906.2|10900.2|10910.1|10904.1|10911.8|10905.8|10904.3|10898.3|0
1657170000000|2022-07-07 05:00:00|10908.2|10902.2|10908.5|10902.5|10927.5|10921.5|10908.2|10902.2|0
1657173600000|2022-07-07 06:00:00|10907.9|10905.9|10894.4|10892.4|10924.9|10922.9|10878.4|10876.4|504
1657177200000|2022-07-07 07:00:00|10899.4|10897.4|10952.1|10950.1|10964.9|10962.9|10859.9|10857.9|4720
1657180800000|2022-07-07 08:00:00|10951.6|10949.6|10926.6|10924.6|10959.1|10957.1|10911.6|10909.6|3279
1657184400000|2022-07-07 09:00:00|10924.1|10922.1|10924.6|10922.6|10949.1|10947.1|10918.1|10916.1|2262
1657188000000|2022-07-07 10:00:00|10924.1|10922.1|10961.6|10959.6|10962.1|10960.1|10909.1|10907.1|3325
1657191600000|2022-07-07 11:00:00|10962.1|10960.1|10985.5|10983.5|10987|10985|10943.6|10941.6|2681
1657195200000|2022-07-07 12:00:00|10985|10983|10963|10961|10989.5|10987.5|10956|10954|2405
1657198800000|2022-07-07 13:00:00|10962.5|10960.5|10947|10945|10966|10964|10918|10916|4018
1657202400000|2022-07-07 14:00:00|10946.5|10944.5|10930.5|10928.5|10947|10945|10919|10917|4326
1657206000000|2022-07-07 15:00:00|10931|10929|10950|10948|10959|10957|10927|10925|5398
1657209600000|2022-07-07 16:00:00|10949.5|10947.5|10943.5|10941.5|10950|10948|10939.5|10937.5|436
1657213200000|2022-07-07 17:00:00|10943|10941|10952.5|10950.5|10954.5|10952.5|10933.5|10931.5|264
1657216800000|2022-07-07 18:00:00|10952|10950|10946.5|10944.5|10956|10954|10938|10936|379
1657220400000|2022-07-07 19:00:00|10947|10945|10966.4|10960.4|10968.4|10964.5|10944.5|10942.5|389
1657224000000|2022-07-07 20:00:00|10964.2|10958.2|10955.6|10949.6|10964.2|10958.2|10954|10948|2
1657227600000|2022-07-07 21:00:00|10955.8|10949.8|10952.8|10946.8|10957.1|10951.1|10952.2|10946.2|0
1657231200000|2022-07-07 22:00:00|10953.3|10947.3|10956.6|10950.6|10958.1|10952.1|10951.1|10945.1|0
1657234800000|2022-07-07 23:00:00|10956.9|10950.9|10952|10946|10957.7|10951.7|10949.7|10943.7|0
1657238400000|2022-07-08 00:00:00|10952.4|10946.4|10969.8|10963.8|10971.7|10965.7|10945.7|10939.7|0
1657242000000|2022-07-08 01:00:00|10971.7|10965.7|10964|10958|10977|10971|10960.2|10954.2|0
1657245600000|2022-07-08 02:00:00|10965.8|10959.8|10941.5|10935.5|10975.1|10969.1|10939.5|10933.5|0
1657249200000|2022-07-08 03:00:00|10941.4|10935.4|10949.5|10943.5|10959.1|10953.1|10934|10928|0
1657252800000|2022-07-08 04:00:00|10947.7|10941.7|10960.7|10954.7|10962.6|10956.6|10947.7|10941.7|0
1657256400000|2022-07-08 05:00:00|10961.6|10955.6|10942.7|10936.7|10962.6|10956.6|10937.1|10931.1|0
1657260000000|2022-07-08 06:00:00|10939|10933|10963.5|10961.5|10971.5|10969.5|10936.5|10933|389
1657263600000|2022-07-08 07:00:00|10958.5|10956.5|11003.1|11001.1|11004.1|11002.1|10930.5|10928.5|4054
1657267200000|2022-07-08 08:00:00|11001.6|10999.6|10965.6|10963.6|11008.1|11006.1|10957.6|10955.6|2501
1657270800000|2022-07-08 09:00:00|10966.1|10964.1|10971.1|10969.1|10988.1|10986.1|10945.6|10943.6|1616
1657274400000|2022-07-08 10:00:00|10970.6|10968.6|10960.6|10958.6|11015.1|11013.1|10949.6|10947.6|2506
1657278000000|2022-07-08 11:00:00|10961.6|10959.6|10946|10944|10969.1|10967.1|10940.5|10938.5|1721
1657281600000|2022-07-08 12:00:00|10945.5|10943.5|10928|10926|10965|10963|10881|10879|2693
1657285200000|2022-07-08 13:00:00|10929.5|10927.5|10959|10957|10979.5|10977.5|10929.5|10927.5|3493
1657288800000|2022-07-08 14:00:00|10961|10959|11012.1|11010.1|11032.1|11030.1|10951.5|10949.5|3505
1657292400000|2022-07-08 15:00:00|11012.6|11010.6|11005.6|11003.6|11027.1|11025.1|10990.6|10988.6|4584
1657296000000|2022-07-08 16:00:00|11006.1|11004.1|10974.1|10972.1|11006.6|11004.6|10971.6|10969.6|423
1657299600000|2022-07-08 17:00:00|10975.6|10973.6|10985.6|10983.6|10990.6|10988.6|10962.6|10960.6|196
1657303200000|2022-07-08 18:00:00|10986.1|10984.1|10998.6|10996.6|11005.1|11003.1|10981.1|10979.1|117
1657306800000|2022-07-08 19:00:00|10999.1|10997.1|10986.8|10980.8|11006.1|11004.1|10977.6|10975.6|297
1657310400000|2022-07-08 20:00:00|10987.7|10981.7|10995.4|10989.4|10996.4|10990.4|10985.5|10979.5|55
1657490400000|2022-07-10 22:00:00|10980.8|10974.8|10973.6|10967.6|10982.5|10976.5|10970.4|10964.4|0
1657494000000|2022-07-10 23:00:00|10973.8|10967.8|10981.6|10975.6|10986.5|10980.5|10971.5|10965.5|0
1657497600000|2022-07-11 00:00:00|10981.4|10975.4|10982.9|10976.9|10989.4|10983.4|10967.1|10961.1|0
1657501200000|2022-07-11 01:00:00|10982|10976|10938.8|10932.8|10983.8|10977.8|10937|10931|0
1657504800000|2022-07-11 02:00:00|10940.7|10934.7|10931.3|10925.3|10942.6|10936.6|10929.4|10923.4|0
1657508400000|2022-07-11 03:00:00|10929.4|10923.4|10937.7|10931.7|10939.8|10933.8|10916.4|10910.4|0
1657512000000|2022-07-11 04:00:00|10937.8|10931.8|10936.1|10930.1|10941.6|10935.6|10932.3|10926.3|0
1657515600000|2022-07-11 05:00:00|10936|10930|10924.2|10918.2|10941.8|10935.8|10924.2|10918.2|0
1657519200000|2022-07-11 06:00:00|10928.6|10926.6|10918.6|10916.6|10943.1|10941.1|10914.1|10912.1|675
1657522800000|2022-07-11 07:00:00|10918.1|10916.1|10948.4|10946.4|10973.1|10971.1|10876.6|10874.6|4390
1657526400000|2022-07-11 08:00:00|10949.4|10947.4|10991.9|10989.9|10994.9|10992.9|10940.4|10938.4|1489
1657530000000|2022-07-11 09:00:00|10992.4|10990.4|11000.9|10998.9|11012.4|11010.4|10986.4|10984.4|1347
1657533600000|2022-07-11 10:00:00|11000.4|10998.4|10990.9|10988.9|11012.4|11010.4|10985.4|10983.4|1051
1657537200000|2022-07-11 11:00:00|10990.4|10988.4|10988|10986|11002.9|11000.9|10983|10981|935
1657540800000|2022-07-11 12:00:00|10989|10987|10997|10995|11015.5|11013.5|10986|10984|1543
1657544400000|2022-07-11 13:00:00|10997.5|10995.5|11002|11000|11030.5|11028.5|10983|10981|2457
1657548000000|2022-07-11 14:00:00|11000.5|10998.5|11007|11005|11018.5|11016.5|10977.5|10975.5|2689
1657551600000|2022-07-11 15:00:00|11007.5|11005.5|11024|11022|11032|11030|11002|11000|5487
1657555200000|2022-07-11 16:00:00|11025|11023|11037|11035|11041|11039|11020|11018|425
1657558800000|2022-07-11 17:00:00|11036.5|11034.5|11047|11045|11056|11054|11035.5|11033.5|160
1657562400000|2022-07-11 18:00:00|11047.5|11045.5|11018.5|11016.5|11047.5|11045.5|11017.5|11015.5|151
1657566000000|2022-07-11 19:00:00|11018|11016|11022.9|11016.9|11025.5|11023.5|11010.5|11008.5|237
1657569600000|2022-07-11 20:00:00|11023|11017|11028.7|11022.7|11032.3|11026.3|11022.5|11016.5|0
1657573200000|2022-07-11 21:00:00|11028.9|11022.9|11025.8|11019.8|11029.6|11023.6|11025.8|11019.8|0
1657576800000|2022-07-11 22:00:00|11025.7|11019.7|11016|11010|11025.7|11019.7|11015|11009|0
1657580400000|2022-07-11 23:00:00|11016.2|11010.2|11027.7|11021.7|11028.6|11022.6|11015.6|11009.6|0
1657584000000|2022-07-12 00:00:00|11028.2|11022.2|10985|10979|11030.2|11024.2|10981.2|10975.2|0
1657587600000|2022-07-12 01:00:00|10985.1|10979.1|10985.9|10979.9|10995.3|10989.3|10979.9|10973.9|0
1657591200000|2022-07-12 02:00:00|10987.8|10981.8|10982|10976|10991.6|10985.6|10976.3|10970.3|0
1657594800000|2022-07-12 03:00:00|10981|10975|10985.9|10979.9|10985.9|10979.9|10968.7|10962.7|0
1657598400000|2022-07-12 04:00:00|10985|10979|10978.4|10972.4|10985.9|10979.9|10974.6|10968.6|0
1657602000000|2022-07-12 05:00:00|10977.5|10971.5|10972.3|10966.3|10985.9|10979.9|10972.3|10966.3|0
1657605600000|2022-07-12 06:00:00|10966|10964|10983.5|10981.5|10985|10983|10954|10952|500
1657609200000|2022-07-12 07:00:00|10980|10978|10938.8|10936.8|10987|10985|10924.5|10922.5|4114
1657612800000|2022-07-12 08:00:00|10937.3|10935.3|10993.8|10991.8|10995.3|10993.3|10925.3|10923.3|1818
1657616400000|2022-07-12 09:00:00|10993.3|10991.3|10966.8|10964.8|11017.3|11015.3|10965.3|10963.3|2202
1657620000000|2022-07-12 10:00:00|10967.3|10965.3|10983.3|10981.3|10994.8|10992.8|10966.8|10964.8|1461
1657623600000|2022-07-12 11:00:00|10982.3|10980.3|11008.6|11006.6|11034.1|11032.1|10980.3|10978.3|1921
1657627200000|2022-07-12 12:00:00|11008.1|11006.1|11000.6|10998.6|11013.1|11011.1|10990.6|10988.6|1659
1657630800000|2022-07-12 13:00:00|11000.1|10998.1|11013.1|11011.1|11035.1|11033.1|10995.6|10993.6|2802
1657634400000|2022-07-12 14:00:00|11012.6|11010.6|11043.8|11041.8|11051.3|11049.3|11000.6|10998.6|2417
1657638000000|2022-07-12 15:00:00|11043.3|11041.3|11078.3|11076.3|11078.8|11076.8|11040.3|11038.3|5409
1657641600000|2022-07-12 16:00:00|11077.3|11075.3|11081.8|11079.8|11089.3|11087.3|11068.3|11066.3|410
1657645200000|2022-07-12 17:00:00|11081.3|11079.3|11077.3|11075.3|11086.8|11084.8|11066.8|11064.8|139
1657648800000|2022-07-12 18:00:00|11076.8|11074.8|11055.8|11053.8|11076.8|11074.8|11054.8|11052.8|249
1657652400000|2022-07-12 19:00:00|11054.3|11052.3|11021.5|11015.5|11054.3|11052.3|10999.3|10997.3|585
1657656000000|2022-07-12 20:00:00|11023|11017|11021.7|11015.7|11023.7|11017.7|11014.5|11008.5|0
1657659600000|2022-07-12 21:00:00|11021.3|11015.3|11021.3|11015.3|11022.1|11016.1|11020.4|11014.4|0
1657663200000|2022-07-12 22:00:00|11021.4|11015.4|11021.5|11015.5|11026.7|11020.7|11018.5|11012.5|0
1657666800000|2022-07-12 23:00:00|11021.6|11015.6|11020.4|11014.4|11028.8|11022.8|11015.6|11009.6|0
1657670400000|2022-07-13 00:00:00|11020|11014|11032.9|11026.9|11040.4|11034.4|11018.1|11012.1|0
1657674000000|2022-07-13 01:00:00|11033.9|11027.9|11025.3|11019.3|11044.3|11038.3|11021.4|11015.4|0
1657677600000|2022-07-13 02:00:00|11025.3|11019.3|11038.7|11032.7|11042.4|11036.4|11021.5|11015.5|0
1657681200000|2022-07-13 03:00:00|11039.6|11033.6|11036.9|11030.9|11042.5|11036.5|11033.1|11027.1|0
1657684800000|2022-07-13 04:00:00|11037.8|11031.8|11031.2|11025.2|11037.8|11031.8|11029.3|11023.3|0
1657688400000|2022-07-13 05:00:00|11029.4|11023.4|11033.1|11027.1|11035|11029|11023.7|11017.7|0
1657692000000|2022-07-13 06:00:00|11013.3|11011.3|11004.8|11002.8|11029.3|11027.3|11000.8|10998.8|543
1657695600000|2022-07-13 07:00:00|11003.3|11001.3|10928.4|10926.4|11003.8|11001.8|10925.4|10923.4|5609
1657699200000|2022-07-13 08:00:00|10927.9|10925.9|10928.9|10926.9|10936.9|10934.9|10902.9|10900.9|3066
1657702800000|2022-07-13 09:00:00|10929.4|10927.4|10909.4|10907.4|10944.9|10942.9|10903.4|10901.4|1981
1657706400000|2022-07-13 10:00:00|10908.9|10906.9|10905.9|10903.9|10913.9|10911.9|10894.4|10892.4|1715
1657710000000|2022-07-13 11:00:00|10906.4|10904.4|10901|10899|10918.9|10916.9|10898.4|10896.4|1543
1657713600000|2022-07-13 12:00:00|10900.5|10898.5|10867|10865|10937|10935|10805|10803|6255
1657717200000|2022-07-13 13:00:00|10868|10866|10884|10882|10904.5|10902.5|10848.5|10846.5|3370
1657720800000|2022-07-13 14:00:00|10885|10883|10898.3|10896.3|10915.3|10913.3|10843.8|10841.8|4381
1657724400000|2022-07-13 15:00:00|10899.8|10897.8|10910.3|10908.3|10931.3|10929.3|10891.8|10889.8|4726
1657728000000|2022-07-13 16:00:00|10910.8|10908.8|10926.8|10924.8|10932.8|10930.8|10903.3|10901.3|309
1657731600000|2022-07-13 17:00:00|10927.3|10925.3|10923.8|10921.8|10940.8|10938.8|10905.3|10903.3|126
1657735200000|2022-07-13 18:00:00|10923.3|10921.3|10947.3|10945.3|10947.3|10945.3|10896.3|10894.3|276
1657738800000|2022-07-13 19:00:00|10946.8|10944.8|10932|10926|10948.3|10946.3|10916.3|10914.3|420
1657742400000|2022-07-13 20:00:00|10933.4|10927.4|10922.3|10916.3|10935.7|10929.7|10920.6|10914.6|0
1657746000000|2022-07-13 21:00:00|10922.1|10916.1|10921.3|10915.3|10923.3|10917.3|10920.5|10914.5|0
1657749600000|2022-07-13 22:00:00|10921.1|10915.1|10906.8|10900.8|10922.4|10916.4|10901.7|10895.7|0
1657753200000|2022-07-13 23:00:00|10906.5|10900.5|10897|10891|10912|10906|10890|10884|0
1657756800000|2022-07-14 00:00:00|10896.9|10890.9|10901.4|10895.4|10907.9|10901.9|10892.2|10886.2|0
1657760400000|2022-07-14 01:00:00|10900.5|10894.5|10925.7|10919.7|10929.5|10923.5|10899.5|10893.5|0
1657764000000|2022-07-14 02:00:00|10926.7|10920.7|10929.6|10923.6|10937.2|10931.2|10918.3|10912.3|0
1657767600000|2022-07-14 03:00:00|10931.4|10925.4|10935.3|10929.3|10946.6|10940.6|10929.6|10923.6|0
1657771200000|2022-07-14 04:00:00|10935.4|10929.4|10938.9|10932.9|10940.9|10934.9|10931.4|10925.4|0
1657774800000|2022-07-14 05:00:00|10939|10933|10912.7|10906.7|10943.3|10937.3|10908.9|10902.9|0
1657778400000|2022-07-14 06:00:00|10916.3|10914.3|10885.8|10883.8|10921.3|10919.3|10876.8|10874.8|445
1657782000000|2022-07-14 07:00:00|10886.8|10884.8|10847.4|10845.4|10902.8|10900.8|10834.9|10832.9|4389
1657785600000|2022-07-14 08:00:00|10846.4|10844.4|10835.4|10833.4|10865.9|10863.9|10811.4|10809.4|2597
1657789200000|2022-07-14 09:00:00|10834.4|10832.4|10835.9|10833.9|10846.9|10844.9|10818.9|10816.9|4228
1657792800000|2022-07-14 10:00:00|10835.4|10833.4|10815.9|10813.9|10845.4|10843.4|10814.9|10812.9|1504
1657796400000|2022-07-14 11:00:00|10817.4|10815.4|10839|10837|10848.4|10846.4|10813.9|10811.9|1703
1657800000000|2022-07-14 12:00:00|10838.5|10836.5|10793|10791|10841.5|10839.5|10785.5|10783.5|2881
1657803600000|2022-07-14 13:00:00|10792|10790|10765.5|10763.5|10823.5|10821.5|10764.5|10762.5|3049
1657807200000|2022-07-14 14:00:00|10763.5|10761.5|10786.4|10784.4|10791.4|10789.4|10757|10755|4613
1657810800000|2022-07-14 15:00:00|10786.9|10784.9|10811.9|10809.9|10824.4|10822.4|10785.4|10783.4|6975
1657814400000|2022-07-14 16:00:00|10812.4|10810.4|10790.4|10788.4|10830.9|10828.9|10780.4|10778.4|562
1657818000000|2022-07-14 17:00:00|10790.9|10788.9|10813.9|10811.9|10816.4|10814.4|10775.4|10773.4|316
1657821600000|2022-07-14 18:00:00|10814.4|10812.4|10843.4|10841.4|10850.9|10848.9|10813.4|10811.4|323
1657825200000|2022-07-14 19:00:00|10844.9|10842.9|10853.3|10847.3|10857.9|10855.9|10828.4|10826.4|332
1657828800000|2022-07-14 20:00:00|10854.4|10848.4|10856.5|10850.5|10860.7|10854.7|10853.2|10847.2|145
1657832400000|2022-07-14 21:00:00|10857|10851|10857.2|10851.2|10857.2|10851.2|10854.7|10848.7|0
1657836000000|2022-07-14 22:00:00|10857.3|10851.3|10869.8|10863.8|10875|10869|10857.3|10851.3|0
1657839600000|2022-07-14 23:00:00|10870|10864|10880.2|10874.2|10881.4|10875.4|10868.1|10862.1|0
1657843200000|2022-07-15 00:00:00|10879.7|10873.7|10842.6|10836.6|10881.4|10875.4|10837.1|10831.1|0
1657846800000|2022-07-15 01:00:00|10840.8|10834.8|10861.6|10855.6|10861.6|10855.6|10833.3|10827.3|0
1657850400000|2022-07-15 02:00:00|10861.5|10855.5|10874.5|10868.5|10874.6|10868.6|10857.8|10851.8|0
1657854000000|2022-07-15 03:00:00|10874.6|10868.6|10880.1|10874.1|10880.1|10874.1|10855.8|10849.8|0
1657857600000|2022-07-15 04:00:00|10882|10876|10874.4|10868.4|10882|10876|10872.5|10866.5|0
1657861200000|2022-07-15 05:00:00|10876.2|10870.2|10857.5|10851.5|10878.1|10872.1|10846.2|10840.2|0
1657864800000|2022-07-15 06:00:00|10872.4|10870.4|10847.9|10845.9|10878.4|10876.4|10811.9|10809.9|1083
1657868400000|2022-07-15 07:00:00|10844.9|10842.9|10814.3|10812.3|10883.9|10881.9|10807.3|10805.3|5184
1657872000000|2022-07-15 08:00:00|10815.3|10813.3|10848.3|10846.3|10868.8|10866.8|10799.8|10797.8|2733
1657875600000|2022-07-15 09:00:00|10849.3|10847.3|10808.3|10806.3|10851.8|10849.8|10796.8|10794.8|1998
1657879200000|2022-07-15 10:00:00|10809.3|10807.3|10846.3|10844.3|10848.3|10846.3|10796.8|10794.8|1455
1657882800000|2022-07-15 11:00:00|10846.8|10844.8|10835.8|10833.8|10856.8|10854.8|10833.8|10831.8|1061
1657886400000|2022-07-15 12:00:00|10835.3|10833.3|10884.8|10882.8|10884.8|10882.8|10823.8|10821.8|2874
1657890000000|2022-07-15 13:00:00|10884.3|10882.3|10898.8|10896.8|10906.3|10904.3|10877.8|10875.8|2765
1657893600000|2022-07-15 14:00:00|10910.8|10908.8|10939.9|10937.9|10944.9|10942.9|10896.8|10894.8|3963
1657897200000|2022-07-15 15:00:00|10939.4|10937.4|10970.4|10968.4|10990.4|10988.4|10938.4|10936.4|7329
1657900800000|2022-07-15 16:00:00|10970.9|10968.9|10956.9|10954.9|10980.4|10978.4|10954.4|10952.4|458
1657904400000|2022-07-15 17:00:00|10955.9|10953.9|10966.4|10964.4|10972.9|10970.9|10954.4|10952.4|267
1657908000000|2022-07-15 18:00:00|10966.9|10964.9|10967.9|10965.9|10975.9|10973.9|10963.4|10961.4|166
1657911600000|2022-07-15 19:00:00|10967.4|10965.4|10975.8|10969.8|10979.6|10973.6|10954.4|10952.4|404
1657915200000|2022-07-15 20:00:00|10975.9|10969.9|10975.9|10969.9|10978.2|10972.2|10969.5|10963.5|0
1657918800000|2022-07-15 21:00:00|10976|10970|10976|10970|10976|10970|10976|10970|0
1658095200000|2022-07-17 22:00:00|10988.9|10982.9|10981.4|10975.4|10990.3|10984.3|10978.7|10972.7|0
1658098800000|2022-07-17 23:00:00|10981.2|10975.2|10988|10982|10990.7|10984.7|10980.1|10974.1|0
1658102400000|2022-07-18 00:00:00|10987.8|10981.8|10968.8|10962.8|10990.9|10984.9|10965|10959|0
1658106000000|2022-07-18 01:00:00|10970.7|10964.7|10981.9|10975.9|10989.4|10983.4|10968.8|10962.8|0
1658109600000|2022-07-18 02:00:00|10982|10976|10991.1|10985.1|10991.1|10985.1|10980|10974|0
1658113200000|2022-07-18 03:00:00|10993|10987|11007.7|11001.7|11008|11002|10993|10987|0
1658116800000|2022-07-18 04:00:00|11009.6|11003.6|11017.5|11011.5|11017.6|11011.6|11005.8|10999.8|0
1658120400000|2022-07-18 05:00:00|11017.6|11011.6|11023.6|11017.6|11023.7|11017.7|11010|11004|0
1658124000000|2022-07-18 06:00:00|11030.9|11028.9|11012.9|11010.9|11044.4|11042.4|11001.9|10999.9|548
1658127600000|2022-07-18 07:00:00|11009.9|11007.9|11055.7|11053.7|11064.9|11062.9|10991.9|10989.9|4137
1658131200000|2022-07-18 08:00:00|11056.2|11054.2|11098.7|11096.7|11114.2|11112.2|11047.7|11045.7|3192
1658134800000|2022-07-18 09:00:00|11099.2|11097.2|11079.2|11077.2|11103.7|11101.7|11077.2|11075.2|1347
1658138400000|2022-07-18 10:00:00|11078.2|11076.2|11094.2|11092.2|11098.7|11096.7|11073.2|11071.2|894
1658142000000|2022-07-18 11:00:00|11094.7|11092.7|11113.1|11111.1|11113.1|11111.1|11089.7|11087.7|1240
1658145600000|2022-07-18 12:00:00|11115.1|11113.1|11069.6|11067.6|11116.6|11114.6|11066.1|11064.1|1970
1658149200000|2022-07-18 13:00:00|11070.1|11068.1|11052.1|11050.1|11077.1|11075.1|11052.1|11050.1|2427
1658152800000|2022-07-18 14:00:00|11052.6|11050.6|11030|11028|11060.1|11058.1|11016|11014|2957
1658156400000|2022-07-18 15:00:00|11029.5|11027.5|11023.5|11021.5|11040.5|11038.5|11004.5|11002.5|5026
1658160000000|2022-07-18 16:00:00|11024|11022|11003.5|11001.5|11024.5|11022.5|11003|11001|458
1658163600000|2022-07-18 17:00:00|11003|11001|10960.5|10958.5|11003.5|11001.5|10959|10957|394
1658167200000|2022-07-18 18:00:00|10960|10958|10945.5|10943.5|10969.5|10967.5|10945|10943|293
1658170800000|2022-07-18 19:00:00|10945|10943|10925|10919|10950|10948|10902|10900|558
1658174400000|2022-07-18 20:00:00|10926.1|10920.1|10932.3|10926.3|10933.7|10927.7|10923.5|10917.5|0
1658178000000|2022-07-18 21:00:00|10931.6|10925.6|10932.9|10926.9|10933.4|10927.4|10929.9|10923.9|0
1658181600000|2022-07-18 22:00:00|10932.8|10926.8|10934.8|10928.8|10937.8|10931.8|10927.4|10921.4|0
1658185200000|2022-07-18 23:00:00|10934.4|10928.4|10942.1|10936.1|10943.1|10937.1|10929.7|10923.7|0
1658188800000|2022-07-19 00:00:00|10942.2|10936.2|10927.3|10921.3|10944|10938|10918|10912|0
1658192400000|2022-07-19 01:00:00|10927.2|10921.2|10929.1|10923.1|10942.1|10936.1|10923.6|10917.6|0
1658196000000|2022-07-19 02:00:00|10931|10925|10933|10927|10942.3|10936.3|10929.1|10923.1|0
1658199600000|2022-07-19 03:00:00|10933.1|10927.1|10926.3|10920.3|10935|10929|10921.8|10915.8|0
1658203200000|2022-07-19 04:00:00|10925.4|10919.4|10920.6|10914.6|10926.3|10920.3|10918.8|10912.8|0
1658206800000|2022-07-19 05:00:00|10920.7|10914.7|10933.7|10927.7|10937.5|10931.5|10916.8|10910.8|0
1658210400000|2022-07-19 06:00:00|10960.5|10958.5|10938.5|10936.5|10972.5|10970.5|10932|10930|489
1658214000000|2022-07-19 07:00:00|10940|10938|10952.2|10950.2|10990|10988|10936.5|10934.5|5503
1658217600000|2022-07-19 08:00:00|10952.7|10950.7|10994.2|10992.2|10996.7|10994.7|10947.2|10945.2|1627
1658221200000|2022-07-19 09:00:00|10993.7|10991.7|11017.7|11015.7|11040.7|11038.7|10991.7|10989.7|2559
1658224800000|2022-07-19 10:00:00|11016.2|11014.2|11036.2|11034.2|11045.7|11043.7|11007.7|11005.7|1930
1658228400000|2022-07-19 11:00:00|11036.7|11034.7|11044.8|11042.8|11049.3|11047.3|11023.2|11021.2|1050
1658232000000|2022-07-19 12:00:00|11045.3|11043.3|11073.3|11071.3|11080.3|11078.3|11027.8|11025.8|2299
1658235600000|2022-07-19 13:00:00|11074.3|11072.3|11105.3|11103.3|11107.8|11105.8|11060.8|11058.8|3008
1658239200000|2022-07-19 14:00:00|11104.8|11102.8|11123.1|11121.1|11147.1|11145.1|11091.3|11089.3|5652
1658242800000|2022-07-19 15:00:00|11122.6|11120.6|11118.1|11116.1|11144.1|11142.1|11103.6|11101.6|6403
1658246400000|2022-07-19 16:00:00|11118.6|11116.6|11127.1|11125.1|11128.6|11126.6|11103.6|11101.6|299
1658250000000|2022-07-19 17:00:00|11126.6|11124.6|11139.1|11137.1|11140.1|11138.1|11117.6|11115.6|202
1658253600000|2022-07-19 18:00:00|11138.6|11136.6|11132.6|11130.6|11149.1|11147.1|11124.1|11122.1|126
1658257200000|2022-07-19 19:00:00|11132.1|11130.1|11149.5|11143.5|11149.6|11147.1|11126.6|11124.6|343
1658260800000|2022-07-19 20:00:00|11148.4|11142.4|11160.9|11154.9|11165.1|11159.1|11145.7|11139.7|166
1658264400000|2022-07-19 21:00:00|11160.7|11154.7|11164.2|11158.2|11164.2|11158.2|11160.2|11154.2|0
1658268000000|2022-07-19 22:00:00|11163.6|11157.6|11160.9|11154.9|11165.1|11159.1|11155.3|11149.3|0
1658271600000|2022-07-19 23:00:00|11161.2|11155.2|11158.4|11152.4|11162.5|11156.5|11155.1|11149.1|0
1658275200000|2022-07-20 00:00:00|11158.1|11152.1|11166.5|11160.5|11186.4|11180.4|11151.3|11145.3|0
1658278800000|2022-07-20 01:00:00|11166.4|11160.4|11177.4|11171.4|11181.2|11175.2|11159.1|11153.1|0
1658282400000|2022-07-20 02:00:00|11176.5|11170.5|11177.2|11171.2|11184.6|11178.6|11169|11163|0
1658286000000|2022-07-20 03:00:00|11175.4|11169.4|11175.4|11169.4|11179|11173|11171.6|11165.6|0
1658289600000|2022-07-20 04:00:00|11175.3|11169.3|11173.5|11167.5|11180.9|11174.9|11166.2|11160.2|0
1658293200000|2022-07-20 05:00:00|11175.3|11169.3|11150.9|11144.9|11175.3|11169.3|11142.5|11136.5|0
1658296800000|2022-07-20 06:00:00|11157.1|11155.1|11154.1|11152.1|11170.6|11168.6|11140.6|11138.6|620
1658300400000|2022-07-20 07:00:00|11153.6|11151.6|11137.4|11135.4|11193.1|11191.1|11134.6|11132.6|3581
1658304000000|2022-07-20 08:00:00|11136.9|11134.9|11130.9|11128.9|11162.4|11160.4|11125.9|11123.9|1818
1658307600000|2022-07-20 09:00:00|11129.9|11127.9|11125.4|11123.4|11156.9|11154.9|11124.9|11122.9|1219
1658311200000|2022-07-20 10:00:00|11124.4|11122.4|11098.9|11096.9|11145.9|11143.9|11079.4|11077.4|3224
1658314800000|2022-07-20 11:00:00|11100.9|11098.9|11101.6|11099.6|11110.4|11108.4|11085.9|11083.9|1162
1658318400000|2022-07-20 12:00:00|11101.1|11099.1|11090.1|11088.1|11116.1|11114.1|11068.6|11066.6|3726
1658322000000|2022-07-20 13:00:00|11089.6|11087.6|11059.1|11057.1|11097.1|11095.1|11056.1|11054.1|2159
1658325600000|2022-07-20 14:00:00|11060.6|11058.6|11074.1|11072.1|11093.6|11091.6|11055.1|11053.1|3048
1658329200000|2022-07-20 15:00:00|11073.6|11071.6|11078.6|11076.6|11091.6|11089.6|11051.6|11049.6|6100
1658332800000|2022-07-20 16:00:00|11079.1|11077.1|11063.6|11061.6|11090.1|11088.1|11043.1|11041.1|544
1658336400000|2022-07-20 17:00:00|11063.1|11061.1|11022.6|11020.6|11066.1|11064.1|11021.1|11019.1|654
1658340000000|2022-07-20 18:00:00|11023.1|11021.1|11060.6|11058.6|11065.1|11063.1|11022.6|11020.6|156
1658343600000|2022-07-20 19:00:00|11060.1|11058.1|11057.9|11051.9|11072.1|11070.1|11051.1|11049.1|186
1658347200000|2022-07-20 20:00:00|11055.7|11049.7|11044.6|11038.6|11062.8|11056.8|11044.3|11038.3|0
1658350800000|2022-07-20 21:00:00|11044.7|11038.7|11046.7|11040.7|11050.5|11044.5|11044.3|11038.3|0
1658354400000|2022-07-20 22:00:00|11046.1|11040.1|11041.3|11035.3|11047.6|11041.6|11039.2|11033.2|0
1658358000000|2022-07-20 23:00:00|11041.6|11035.6|11048|11042|11052.3|11046.3|11040.9|11034.9|0
1658361600000|2022-07-21 00:00:00|11047.5|11041.5|11055.8|11049.8|11057.6|11051.6|11039.9|11033.9|0
1658365200000|2022-07-21 01:00:00|11055.7|11049.7|11050.1|11044.1|11055.7|11049.7|11037.1|11031.1|0
1658368800000|2022-07-21 02:00:00|11050|11044|11053.8|11047.8|11059.3|11053.3|11046.4|11040.4|0
1658372400000|2022-07-21 03:00:00|11053.9|11047.9|11052.2|11046.2|11063.1|11057.1|11050.2|11044.2|0
1658376000000|2022-07-21 04:00:00|11054|11048|11077.2|11071.2|11083.9|11077.9|11050.2|11044.2|0
1658379600000|2022-07-21 05:00:00|11077.1|11071.1|11101.4|11095.4|11115.9|11109.9|11062.7|11056.7|0
1658383200000|2022-07-21 06:00:00|11121.6|11119.6|11045.6|11043.6|11133.6|11131.6|11036.1|11034.1|699
1658386800000|2022-07-21 07:00:00|11047.6|11045.6|11042.7|11040.7|11062.6|11060.6|11010.6|11008.6|5516
1658390400000|2022-07-21 08:00:00|11044.7|11042.7|11065.7|11063.7|11071.7|11069.7|11037.7|11035.7|3134
1658394000000|2022-07-21 09:00:00|11066.2|11064.2|11080.2|11078.2|11094.2|11092.2|11047.2|11045.2|2885
1658397600000|2022-07-21 10:00:00|11079.7|11077.7|11080.2|11078.2|11097.2|11095.2|11071.2|11069.2|1873
1658401200000|2022-07-21 11:00:00|11080.7|11078.7|11079|11077|11091.2|11089.2|11063.7|11061.7|1205
1658404800000|2022-07-21 12:00:00|11078.5|11076.5|11094.5|11092.5|11109|11107|11050|11048|5107
1658408400000|2022-07-21 13:00:00|11095|11093|11101.5|11099.5|11104.5|11102.5|11023|11021|4556
1658412000000|2022-07-21 14:00:00|11102|11100|11119.5|11117.5|11124.5|11122.5|11078|11076|5624
1658415600000|2022-07-21 15:00:00|11120.5|11118.5|11126.5|11124.5|11154|11152|11113|11111|5714
1658419200000|2022-07-21 16:00:00|11126|11124|11156.5|11154.5|11161.5|11159.5|11123.5|11121.5|459
1658422800000|2022-07-21 17:00:00|11155.5|11153.5|11121|11119|11156|11154|11115|11113|356
1658426400000|2022-07-21 18:00:00|11121.5|11119.5|11125|11123|11133.5|11131.5|11119.5|11117.5|137
1658430000000|2022-07-21 19:00:00|11124.5|11122.5|11154.8|11148.8|11158.5|11156.5|11124|11122|351
1658433600000|2022-07-21 20:00:00|11158.4|11152.4|11141.1|11135.1|11161.4|11155.4|11133.9|11127.9|642
1658437200000|2022-07-21 21:00:00|11140.9|11134.9|11138.3|11132.3|11141.9|11135.9|11137.9|11131.9|0
1658440800000|2022-07-21 22:00:00|11138.2|11132.2|11135.1|11129.1|11141.3|11135.3|11128.2|11122.2|0
1658444400000|2022-07-21 23:00:00|11135.3|11129.3|11132|11126|11137.6|11131.6|11131|11125|0
1658448000000|2022-07-22 00:00:00|11132.3|11126.3|11142.8|11136.8|11142.8|11136.8|11126.3|11120.3|0
1658451600000|2022-07-22 01:00:00|11142.7|11136.7|11138.3|11132.3|11147.5|11141.5|11128.9|11122.9|0
1658455200000|2022-07-22 02:00:00|11140.1|11134.1|11134.4|11128.4|11140.1|11134.1|11128.9|11122.9|0
1658458800000|2022-07-22 03:00:00|11135.3|11129.3|11138.2|11132.2|11139.9|11133.9|11132.5|11126.5|0
1658462400000|2022-07-22 04:00:00|11140|11134|11134.4|11128.4|11143.6|11137.6|11132.6|11126.6|0
1658466000000|2022-07-22 05:00:00|11132.6|11126.6|11110.9|11104.9|11136.4|11130.4|11109.1|11103.1|0
1658469600000|2022-07-22 06:00:00|11102.5|11100.5|11120|11118|11124|11122|11102|11100|470
1658473200000|2022-07-22 07:00:00|11119.5|11117.5|11131.4|11129.4|11137.9|11135.9|11074.5|11072.5|5196
1658476800000|2022-07-22 08:00:00|11132.4|11130.4|11160.4|11158.4|11177.4|11175.4|11120.9|11118.9|2362
1658480400000|2022-07-22 09:00:00|11160.9|11158.9|11135.4|11133.4|11175.4|11173.4|11126.4|11124.4|2177
1658484000000|2022-07-22 10:00:00|11135.9|11133.9|11157.4|11155.4|11165.9|11163.9|11130.9|11128.9|1240
1658487600000|2022-07-22 11:00:00|11156.9|11154.9|11146.8|11144.8|11161.4|11159.4|11141.4|11139.4|1582
1658491200000|2022-07-22 12:00:00|11145.8|11143.8|11153.8|11151.8|11180.8|11178.8|11143.3|11141.3|1745
1658494800000|2022-07-22 13:00:00|11153.3|11151.3|11117.3|11115.3|11166.3|11164.3|11115.3|11113.3|3453
1658498400000|2022-07-22 14:00:00|11118.8|11116.8|11107.2|11105.2|11122.8|11120.8|11090.7|11088.7|3510
1658502000000|2022-07-22 15:00:00|11107.7|11105.7|11082.2|11080.2|11119.7|11117.7|11072.2|11070.2|4177
1658505600000|2022-07-22 16:00:00|11081.7|11079.7|11060.7|11058.7|11091.7|11089.7|11060.7|11058.7|359
1658509200000|2022-07-22 17:00:00|11061.7|11059.7|11042.7|11040.7|11062.2|11060.2|11029.2|11027.2|382
1658512800000|2022-07-22 18:00:00|11039.7|11037.7|11031.2|11029.2|11039.7|11037.7|11020.7|11018.7|287
1658516400000|2022-07-22 19:00:00|11031.7|11029.7|11043.8|11037.8|11050.1|11046.7|11028.2|11026.2|299
1658520000000|2022-07-22 20:00:00|11045|11039|11043.1|11037.1|11045|11039|11034.8|11028.8|0
1658700000000|2022-07-24 22:00:00|11036.9|11030.9|11034.7|11028.7|11040.3|11034.3|11029.2|11023.2|0
1658703600000|2022-07-24 23:00:00|11035.1|11029.1|11031.6|11025.6|11041.1|11035.1|11031.4|11025.4|0
1658707200000|2022-07-25 00:00:00|11031.8|11025.8|11026.8|11020.8|11052.5|11046.5|11026.8|11020.8|0
1658710800000|2022-07-25 01:00:00|11027.7|11021.7|11023.2|11017.2|11037.7|11031.7|11017.7|11011.7|0
1658714400000|2022-07-25 02:00:00|11024.1|11018.1|11032.4|11026.4|11036.1|11030.1|11023.2|11017.2|0
1658718000000|2022-07-25 03:00:00|11036.1|11030.1|11039.8|11033.8|11041.5|11035.5|11028.7|11022.7|0
1658721600000|2022-07-25 04:00:00|11039.7|11033.7|11039.7|11033.7|11043.5|11037.5|11034.2|11028.2|0
1658725200000|2022-07-25 05:00:00|11039.7|11033.7|11034.3|11028.3|11041.6|11035.6|11026.9|11020.9|0
1658728800000|2022-07-25 06:00:00|11036|11030|11043.2|11041.2|11051.2|11049.2|11030.2|11028.2|325
1658732400000|2022-07-25 07:00:00|11043.7|11041.7|11114|11112|11119.5|11117.5|11031.7|11029.7|3757
1658736000000|2022-07-25 08:00:00|11114.5|11112.5|11137|11135|11155.8|11153.8|11111|11109|2448
1658739600000|2022-07-25 09:00:00|11137.5|11135.5|11155|11153|11156|11154|11130|11128|1483
1658743200000|2022-07-25 10:00:00|11155.5|11153.5|11173.5|11171.5|11179.5|11177.5|11147.5|11145.5|1090
1658746800000|2022-07-25 11:00:00|11172|11170|11157.4|11155.4|11172.5|11170.5|11145|11143|1469
1658750400000|2022-07-25 12:00:00|11157.9|11155.9|11150.4|11148.4|11163.9|11161.9|11143.9|11141.9|1136
1658754000000|2022-07-25 13:00:00|11150.9|11148.9|11147.9|11145.9|11157.4|11155.4|11128.9|11126.9|2365
1658757600000|2022-07-25 14:00:00|11146.4|11144.4|11139.5|11137.5|11167.4|11165.4|11120|11118|6460
1658761200000|2022-07-25 15:00:00|11138.5|11136.5|11141|11139|11151.5|11149.5|11116|11114|5291
1658764800000|2022-07-25 16:00:00|11140.5|11138.5|11136.5|11134.5|11144.5|11142.5|11121|11119|627
1658768400000|2022-07-25 17:00:00|11137|11135|11130|11128|11146|11144|11124.5|11122.5|141
1658772000000|2022-07-25 18:00:00|11129.5|11127.5|11115|11113|11131|11129|11113.5|11111.5|256
1658775600000|2022-07-25 19:00:00|11114.5|11112.5|11139.7|11133.7|11141.5|11137.5|11109.5|11107.5|309
1658779200000|2022-07-25 20:00:00|11140.4|11134.4|11128.1|11122.1|11148.9|11142.9|11126.8|11120.8|958
1658782800000|2022-07-25 21:00:00|11128|11122|11117.5|11111.5|11128.1|11122.1|11113.5|11107.5|0
1658786400000|2022-07-25 22:00:00|11117.6|11111.6|11126.8|11120.8|11128.3|11122.3|11117.6|11111.6|0
1658790000000|2022-07-25 23:00:00|11126.5|11120.5|11122.9|11116.9|11127|11121|11118.8|11112.8|0
1658793600000|2022-07-26 00:00:00|11122.8|11116.8|11108|11102|11125.8|11119.8|11104.3|11098.3|0
1658797200000|2022-07-26 01:00:00|11108.9|11102.9|11112.1|11106.1|11121.2|11115.2|11108|11102|0
1658800800000|2022-07-26 02:00:00|11112|11106|11121.6|11115.6|11127.2|11121.2|11106.5|11100.5|0
1658804400000|2022-07-26 03:00:00|11121.7|11115.7|11123.4|11117.4|11127.1|11121.1|11120.7|11114.7|0
1658808000000|2022-07-26 04:00:00|11121.6|11115.6|11123.4|11117.4|11123.4|11117.4|11117.9|11111.9|0
1658811600000|2022-07-26 05:00:00|11122.5|11116.5|11114.6|11108.6|11125.3|11119.3|11110.7|11104.7|0
1658815200000|2022-07-26 06:00:00|11097.5|11095.5|11108.5|11106.5|11119|11117|11097.5|11095.5|478
1658818800000|2022-07-26 07:00:00|11109.5|11107.5|11106.1|11104.1|11123|11121|11077|11075|3190
1658822400000|2022-07-26 08:00:00|11106.6|11104.6|11106.1|11104.1|11117.6|11115.6|11093.1|11091.1|1560
1658826000000|2022-07-26 09:00:00|11106.6|11104.6|11112.6|11110.6|11122.1|11120.1|11094.1|11092.1|1013
1658829600000|2022-07-26 10:00:00|11113.1|11111.1|11097.6|11095.6|11119.1|11117.1|11081.6|11079.6|1766
1658833200000|2022-07-26 11:00:00|11098.1|11096.1|11113.9|11111.9|11117.9|11115.9|11091.1|11089.1|809
1658836800000|2022-07-26 12:00:00|11113.4|11111.4|11121.9|11119.9|11131.9|11129.9|11111.9|11109.9|1508
1658840400000|2022-07-26 13:00:00|11122.4|11120.4|11107.9|11105.9|11126.9|11124.9|11093.4|11091.4|3769
1658844000000|2022-07-26 14:00:00|11106.4|11104.4|11116.6|11114.6|11118.6|11116.6|11092.6|11090.6|2428
1658847600000|2022-07-26 15:00:00|11117.1|11115.1|11070.6|11068.6|11122.1|11120.1|11065.6|11063.6|3496
1658851200000|2022-07-26 16:00:00|11071.1|11069.1|11088.6|11086.6|11094.1|11092.1|11066.6|11064.6|430
1658854800000|2022-07-26 17:00:00|11088.1|11086.1|11090.1|11088.1|11107.1|11105.1|11085.1|11083.1|145
1658858400000|2022-07-26 18:00:00|11090.6|11088.6|11079.1|11077.1|11100.1|11098.1|11072.6|11070.6|107
1658862000000|2022-07-26 19:00:00|11079.6|11077.6|11064.7|11058.7|11081.1|11079.1|11064.1|11058.7|206
1658865600000|2022-07-26 20:00:00|11064.5|11058.5|11087.6|11081.6|11087.8|11081.8|11055.3|11049.3|8
1658869200000|2022-07-26 21:00:00|11087.8|11081.8|11088.2|11082.2|11089.9|11083.9|11083.7|11077.7|0
1658872800000|2022-07-26 22:00:00|11087.8|11081.8|11098.6|11092.6|11114.5|11108.5|11087.8|11081.8|0
1658876400000|2022-07-26 23:00:00|11098.7|11092.7|11109.3|11103.3|11112.7|11106.7|11097.3|11091.3|0
1658880000000|2022-07-27 00:00:00|11109.5|11103.5|11107.4|11101.4|11126.6|11120.6|11101.4|11095.4|0
1658883600000|2022-07-27 01:00:00|11109.3|11103.3|11094.7|11088.7|11112.9|11106.9|11091|11085|0
1658887200000|2022-07-27 02:00:00|11095.6|11089.6|11098.4|11092.4|11100.2|11094.2|11091.1|11085.1|0
1658890800000|2022-07-27 03:00:00|11100.2|11094.2|11100.2|11094.2|11103.9|11097.9|11098.4|11092.4|0
1658894400000|2022-07-27 04:00:00|11100.3|11094.3|11113.2|11107.2|11115.1|11109.1|11100.2|11094.2|0
1658898000000|2022-07-27 05:00:00|11115|11109|11101.1|11095.1|11119.8|11113.8|11101|11095|0
1658901600000|2022-07-27 06:00:00|11099.3|11093.3|11120.1|11118.1|11137.1|11135.1|11080.1|11078.1|668
1658905200000|2022-07-27 07:00:00|11122.6|11120.6|11139.3|11137.3|11140.3|11138.3|11095.6|11093.6|4029
1658908800000|2022-07-27 08:00:00|11138.8|11136.8|11111.8|11109.8|11140.3|11138.3|11101.3|11099.3|2108
1658912400000|2022-07-27 09:00:00|11112.8|11110.8|11085.8|11083.8|11121.3|11119.3|11081.3|11079.3|1584
1658916000000|2022-07-27 10:00:00|11086.3|11084.3|11088.3|11086.3|11098.3|11096.3|11079.3|11077.3|1165
1658919600000|2022-07-27 11:00:00|11088.8|11086.8|11089.7|11087.7|11092.2|11090.2|11068.8|11066.8|1540
1658923200000|2022-07-27 12:00:00|11089.2|11087.2|11096.7|11094.7|11106.7|11104.7|11080.7|11078.7|1419
1658926800000|2022-07-27 13:00:00|11096.2|11094.2|11094.7|11092.7|11104.2|11102.2|11076.2|11074.2|2330
1658930400000|2022-07-27 14:00:00|11095.7|11093.7|11064.3|11062.3|11100.3|11098.3|11063.8|11061.8|2935
1658934000000|2022-07-27 15:00:00|11065.3|11063.3|11061.3|11059.3|11073.8|11071.8|11055.8|11053.8|5800
1658937600000|2022-07-27 16:00:00|11061.8|11059.8|11055.8|11053.8|11065.3|11063.3|11051.3|11049.3|380
1658941200000|2022-07-27 17:00:00|11056.3|11054.3|11060.8|11058.8|11064.8|11062.8|11047.3|11045.3|282
1658944800000|2022-07-27 18:00:00|11059.3|11057.3|11089.3|11087.3|11109.3|11107.3|11054.3|11052.3|412
1658948400000|2022-07-27 19:00:00|11089.8|11087.8|11119.8|11113.8|11125.8|11123.8|11085.3|11083.3|470
1658952000000|2022-07-27 20:00:00|11120.2|11114.2|11114.8|11108.8|11120.2|11114.2|11106.4|11100.4|0
1658955600000|2022-07-27 21:00:00|11114.6|11108.6|11115.6|11109.6|11116.4|11110.4|11113.3|11107.3|0
1658959200000|2022-07-27 22:00:00|11115.7|11109.7|11114.5|11108.5|11117.3|11111.3|11112.1|11106.1|0
1658962800000|2022-07-27 23:00:00|11114.7|11108.7|11113.8|11107.8|11118.1|11112.1|11112.1|11106.1|0
1658966400000|2022-07-28 00:00:00|11114|11108|11107.5|11101.5|11116.8|11110.8|11094.8|11088.8|0
1658970000000|2022-07-28 01:00:00|11109.2|11103.2|11111.2|11105.2|11113|11107|11098.5|11092.5|0
1658973600000|2022-07-28 02:00:00|11111.1|11105.1|11125.3|11119.3|11129|11123|11111.1|11105.1|0
1658977200000|2022-07-28 03:00:00|11123.5|11117.5|11112.5|11106.5|11125.3|11119.3|11110.7|11104.7|0
1658980800000|2022-07-28 04:00:00|11114.3|11108.3|11119.7|11113.7|11121.5|11115.5|11107.1|11101.1|0
1658984400000|2022-07-28 05:00:00|11121.4|11115.4|11125.1|11119.1|11125.1|11119.1|11110.6|11104.6|0
1658988000000|2022-07-28 06:00:00|11118.8|11116.8|11083.8|11081.8|11127.8|11125.8|11081.8|11079.8|571
1658991600000|2022-07-28 07:00:00|11081.8|11079.8|11066|11064|11095.8|11093.8|11047.8|11045.8|4146
1658995200000|2022-07-28 08:00:00|11065.5|11063.5|11061|11059|11083|11081|11038.5|11036.5|2713
1658998800000|2022-07-28 09:00:00|11062|11060|11081.5|11079.5|11082|11080|11051|11049|2371
1659002400000|2022-07-28 10:00:00|11082|11080|11084|11082|11092.5|11090.5|11063.5|11061.5|1358
1659006000000|2022-07-28 11:00:00|11084.5|11082.5|11090.4|11088.4|11102.5|11100.5|11076|11074|1394
1659009600000|2022-07-28 12:00:00|11090.9|11088.9|11080.9|11078.9|11097.4|11095.4|11067.4|11065.4|2677
1659013200000|2022-07-28 13:00:00|11080.4|11078.4|11088.9|11086.9|11101.9|11099.9|11071.9|11069.9|2895
1659016800000|2022-07-28 14:00:00|11089.9|11087.9|11097|11095|11102.5|11100.5|11063.5|11061.5|3050
1659020400000|2022-07-28 15:00:00|11097.5|11095.5|11137|11135|11146.5|11144.5|11097|11095|5688
1659024000000|2022-07-28 16:00:00|11136.5|11134.5|11159|11157|11163|11161|11136.5|11134.5|403
1659027600000|2022-07-28 17:00:00|11159.5|11157.5|11180.5|11178.5|11184.5|11182.5|11149.5|11147.5|323
1659031200000|2022-07-28 18:00:00|11180|11178|11179.5|11177.5|11181.5|11179.5|11170|11168|162
1659034800000|2022-07-28 19:00:00|11180|11178|11167.8|11161.8|11190.5|11188.5|11167|11161.8|273
1659038400000|2022-07-28 20:00:00|11169.6|11163.6|11213.2|11207.2|11220.2|11214.2|11168|11162|0
1659042000000|2022-07-28 21:00:00|11213.3|11207.3|11214.3|11208.3|11217.1|11211.1|11206.5|11200.5|0
1659045600000|2022-07-28 22:00:00|11214.1|11208.1|11198.6|11192.6|11214.1|11208.1|11196|11190|0
1659049200000|2022-07-28 23:00:00|11198.9|11192.9|11200.2|11194.2|11202.2|11196.2|11194.5|11188.5|0
1659052800000|2022-07-29 00:00:00|11199.5|11193.5|11184.1|11178.1|11199.5|11193.5|11182.3|11176.3|0
1659056400000|2022-07-29 01:00:00|11182.3|11176.3|11191.4|11185.4|11191.4|11185.4|11178.9|11172.9|0
1659060000000|2022-07-29 02:00:00|11190.5|11184.5|11182.6|11176.6|11193.2|11187.2|11180.8|11174.8|0
1659063600000|2022-07-29 03:00:00|11181.7|11175.7|11168.3|11162.3|11184.4|11178.4|11166.6|11160.6|0
1659067200000|2022-07-29 04:00:00|11166.6|11160.6|11168.7|11162.7|11172.1|11166.1|11165.1|11159.1|0
1659070800000|2022-07-29 05:00:00|11166.9|11160.9|11173.1|11167.1|11178.5|11172.5|11160.5|11154.5|0
1659074400000|2022-07-29 06:00:00|11167|11165|11207|11205|11211.5|11209.5|11164|11162|536
1659078000000|2022-07-29 07:00:00|11206|11204|11170.7|11168.7|11206|11204|11157.5|11155.5|5225
1659081600000|2022-07-29 08:00:00|11170.2|11168.2|11186.7|11184.7|11219.7|11217.7|11170.2|11168.2|3352
1659085200000|2022-07-29 09:00:00|11187.2|11185.2|11196.2|11194.2|11214.7|11212.7|11175.2|11173.2|2350
1659088800000|2022-07-29 10:00:00|11197.2|11195.2|11199.2|11197.2|11202.2|11200.2|11184.7|11182.7|1714
1659092400000|2022-07-29 11:00:00|11198.2|11196.2|11197.2|11195.2|11204.2|11202.2|11178.2|11176.2|1754
1659096000000|2022-07-29 12:00:00|11197.7|11195.7|11197.7|11195.7|11213.7|11211.7|11183.2|11181.2|2861
1659099600000|2022-07-29 13:00:00|11198.2|11196.2|11187.2|11185.2|11211.2|11209.2|11183.2|11181.2|3578
1659103200000|2022-07-29 14:00:00|11187.7|11185.7|11167.1|11165.1|11196.2|11194.2|11167.1|11165.1|4560
1659106800000|2022-07-29 15:00:00|11167.6|11165.6|11152.1|11150.1|11184.1|11182.1|11148.1|11146.1|8749
1659110400000|2022-07-29 16:00:00|11153.1|11151.1|11144.6|11142.6|11153.1|11151.1|11128.6|11126.6|838
1659114000000|2022-07-29 17:00:00|11144.1|11142.1|11131.6|11129.6|11145.1|11143.1|11131.1|11129.1|366
1659117600000|2022-07-29 18:00:00|11131.1|11129.1|11143.1|11141.1|11145.1|11143.1|11127.6|11125.6|335
1659121200000|2022-07-29 19:00:00|11143.6|11141.6|11194.3|11188.3|11194.3|11188.6|11134.6|11132.6|592
1659124800000|2022-07-29 20:00:00|11192.9|11186.9|11190.4|11184.4|11195.4|11189.4|11187.8|11181.8|737
1659304800000|2022-07-31 22:00:00|11184|11178|11166|11160|11184|11178|11162.8|11156.8|0
1659308400000|2022-07-31 23:00:00|11165.7|11159.7|11168.9|11162.9|11175.8|11169.8|11163.5|11157.5|0
1659312000000|2022-08-01 00:00:00|11168.2|11162.2|11159.7|11153.7|11169.6|11163.6|11157.9|11151.9|0
1659315600000|2022-08-01 01:00:00|11161.5|11155.5|11165|11159|11165|11159|11154.3|11148.3|0
1659319200000|2022-08-01 02:00:00|11163.3|11157.3|11156.3|11150.3|11165|11159|11156.2|11150.2|0
1659322800000|2022-08-01 03:00:00|11154.6|11148.6|11131.1|11125.1|11154.6|11148.6|11129.3|11123.3|0
1659326400000|2022-08-01 04:00:00|11129.4|11123.4|11131.5|11125.5|11131.5|11125.5|11127.7|11121.7|0
1659330000000|2022-08-01 05:00:00|11131.4|11125.4|11144.1|11138.1|11144.1|11138.1|11127.8|11121.8|0
1659333600000|2022-08-01 06:00:00|11153.7|11147.7|11143.8|11137.8|11155.5|11149.5|11131.4|11125.4|0
1659337200000|2022-08-01 07:00:00|11148.2|11142.2|11175.8|11169.8|11183|11177|11145.6|11139.6|0
1659340800000|2022-08-01 08:00:00|11174|11168|11175.7|11169.7|11190|11184|11171.8|11165.8|0
1659344400000|2022-08-01 09:00:00|11174|11168|11180.4|11174.4|11186.4|11180.4|11171.5|11165.5|0
1659348000000|2022-08-01 10:00:00|11180.5|11174.5|11182.2|11176.2|11186.1|11180.1|11176.9|11170.9|0
1659351600000|2022-08-01 11:00:00|11180.5|11174.5|11195.2|11189.2|11197.4|11191.4|11178.7|11172.7|0
1659355200000|2022-08-01 12:00:00|11191|11185|11155|11149|11192.7|11186.7|11151.5|11145.5|0
1659358800000|2022-08-01 13:00:00|11154.1|11148.1|11164.6|11158.6|11170.1|11164.1|11138.5|11132.5|0
1659362400000|2022-08-01 14:00:00|11162.8|11156.8|11183|11177|11195.1|11189.1|11157.1|11151.1|0
1659366000000|2022-08-01 15:00:00|11183.1|11177.1|11158.4|11152.4|11185|11179|11145.5|11139.5|0
1659369600000|2022-08-01 16:00:00|11157.5|11151.5|11147.7|11141.7|11158.4|11152.4|11140.2|11134.2|0
1659373200000|2022-08-01 17:00:00|11149.4|11143.4|11138.1|11132.1|11152.9|11146.9|11123.6|11117.6|0
1659376800000|2022-08-01 18:00:00|11138|11132|11156.4|11150.4|11161.9|11155.9|11130.7|11124.7|0
1659380400000|2022-08-01 19:00:00|11156.5|11150.5|11159.6|11153.6|11163.7|11157.7|11147.3|11141.3|0
1659384000000|2022-08-01 20:00:00|11157.1|11151.1|11162.4|11156.4|11162.9|11156.9|11155|11149|0
1659387600000|2022-08-01 21:00:00|11161.7|11155.7|11158|11152|11162.2|11156.2|11157.5|11151.5|0
1659391200000|2022-08-01 22:00:00|11157.7|11151.7|11155.3|11149.3|11160.2|11154.2|11151|11145|0
1659394800000|2022-08-01 23:00:00|11155.1|11149.1|11148.6|11142.6|11160.9|11154.9|11147.9|11141.9|0
1659398400000|2022-08-02 00:00:00|11148.2|11142.2|11124.8|11118.8|11151|11145|11123.9|11117.9|0
1659402000000|2022-08-02 01:00:00|11123.9|11117.9|11119.5|11113.5|11132.2|11126.2|11114.1|11108.1|0
1659405600000|2022-08-02 02:00:00|11120.4|11114.4|11124.6|11118.6|11124.6|11118.6|11112.1|11106.1|0
1659409200000|2022-08-02 03:00:00|11125.5|11119.5|11125.1|11119.1|11133.7|11127.7|11122.8|11116.8|0
1659412800000|2022-08-02 04:00:00|11123.3|11117.3|11130.3|11124.3|11130.3|11124.3|11121.5|11115.5|0
1659416400000|2022-08-02 05:00:00|11128.5|11122.5|11114.3|11108.3|11133.9|11127.9|11114.3|11108.3|0
1659420000000|2022-08-02 06:00:00|11118.6|11116.6|11095.1|11093.1|11123.1|11121.1|11085.6|11083.6|817
1659423600000|2022-08-02 07:00:00|11098.6|11096.6|11091.1|11089.1|11120.1|11118.1|11022.6|11020.6|9080
1659427200000|2022-08-02 08:00:00|11090.6|11088.6|11077.6|11075.6|11094.1|11092.1|11054.6|11052.6|2365
1659430800000|2022-08-02 09:00:00|11078.1|11076.1|11081.1|11079.1|11099.1|11097.1|11075.6|11073.6|2119
1659434400000|2022-08-02 10:00:00|11080.6|11078.6|11036.6|11034.6|11082.6|11080.6|11024.1|11022.1|2118
1659438000000|2022-08-02 11:00:00|11035.6|11033.6|11066.1|11064.1|11075.6|11073.6|11035.6|11033.6|1879
1659441600000|2022-08-02 12:00:00|11066.6|11064.6|11109.1|11107.1|11110.6|11108.6|11065.6|11063.6|3401
1659445200000|2022-08-02 13:00:00|11108.6|11106.6|11113.6|11111.6|11128.1|11126.1|11102.6|11100.6|3537
1659448800000|2022-08-02 14:00:00|11114.1|11112.1|11117.6|11115.6|11134.1|11132.1|11100.6|11098.6|5340
1659452400000|2022-08-02 15:00:00|11116.6|11114.6|11113.1|11111.1|11123.6|11121.6|11094.6|11092.6|7199
1659456000000|2022-08-02 16:00:00|11113.6|11111.6|11140.6|11138.6|11147.1|11145.1|11113.6|11111.6|422
1659459600000|2022-08-02 17:00:00|11140.1|11138.1|11096.1|11094.1|11141.1|11139.1|11095.1|11093.1|300
1659463200000|2022-08-02 18:00:00|11096.6|11094.6|11103.1|11101.1|11120.6|11118.6|11093.6|11091.6|170
1659466800000|2022-08-02 19:00:00|11103.6|11101.6|11081.1|11075.1|11109.6|11107.6|11078.6|11075|360
1659470400000|2022-08-02 20:00:00|11081.4|11075.4|11084.4|11078.4|11085.3|11079.3|11074.2|11068.2|1
1659474000000|2022-08-02 21:00:00|11084|11078|11085.1|11079.1|11085.4|11079.4|11082.9|11076.9|0
1659477600000|2022-08-02 22:00:00|11085.6|11079.6|11088|11082|11093.6|11087.6|11084|11078|0
1659481200000|2022-08-02 23:00:00|11087.6|11081.6|11080.4|11074.4|11091.1|11085.1|11079.3|11073.3|0
1659484800000|2022-08-03 00:00:00|11080.3|11074.3|11074.1|11068.1|11082.3|11076.3|11061.5|11055.5|0
1659488400000|2022-08-03 01:00:00|11075|11069|11085|11079|11088.6|11082.6|11070.5|11064.5|0
1659492000000|2022-08-03 02:00:00|11085.9|11079.9|11084.2|11078.2|11092.3|11086.3|11079.6|11073.6|0
1659495600000|2022-08-03 03:00:00|11085.1|11079.1|11081.6|11075.6|11086.9|11080.9|11079.7|11073.7|0
1659499200000|2022-08-03 04:00:00|11079.8|11073.8|11085.1|11079.1|11090.6|11084.6|11079.8|11073.8|0
1659502800000|2022-08-03 05:00:00|11085.2|11079.2|11100|11094|11103.6|11097.6|11085.2|11079.2|0
1659506400000|2022-08-03 06:00:00|11102.6|11100.6|11084.1|11082.1|11118.1|11116.1|11084.1|11082.1|467
1659510000000|2022-08-03 07:00:00|11087.6|11085.6|11061.1|11059.1|11092.6|11090.6|11056.6|11054.6|3842
1659513600000|2022-08-03 08:00:00|11062.6|11060.6|11090.2|11088.2|11095.2|11093.2|11053.7|11051.7|1363
1659517200000|2022-08-03 09:00:00|11090.7|11088.7|11102.7|11100.7|11117.2|11115.2|11086.2|11084.2|1163
1659520800000|2022-08-03 10:00:00|11102.2|11100.2|11107.2|11105.2|11115.7|11113.7|11099.7|11097.7|1221
1659524400000|2022-08-03 11:00:00|11106.7|11104.7|11117.1|11115.1|11123.7|11121.7|11101.2|11099.2|1039
1659528000000|2022-08-03 12:00:00|11117.6|11115.6|11142.6|11140.6|11147.1|11145.1|11111.1|11109.1|1159
1659531600000|2022-08-03 13:00:00|11142.1|11140.1|11158.6|11156.6|11165.1|11163.1|11140.1|11138.1|2740
1659535200000|2022-08-03 14:00:00|11155.1|11153.1|11188.6|11186.6|11193.6|11191.6|11150.6|11148.6|4723
1659538800000|2022-08-03 15:00:00|11189.1|11187.1|11182.1|11180.1|11202.1|11200.1|11173.6|11171.6|6441
1659542400000|2022-08-03 16:00:00|11181.6|11179.6|11185.6|11183.6|11194.1|11192.1|11173.6|11171.6|372
1659546000000|2022-08-03 17:00:00|11186.1|11184.1|11185.6|11183.6|11197.1|11195.1|11181.1|11179.1|120
1659549600000|2022-08-03 18:00:00|11184.6|11182.6|11180.1|11178.1|11192.1|11190.1|11172.1|11170.1|234
1659553200000|2022-08-03 19:00:00|11180.6|11178.6|11176.7|11170.7|11193.1|11191.1|11173.1|11169.6|376
1659556800000|2022-08-03 20:00:00|11179.8|11173.8|11173.4|11167.4|11179.8|11173.8|11170.5|11164.5|129
1659560400000|2022-08-03 21:00:00|11173.2|11167.2|11173.6|11167.6|11174.3|11168.3|11172.5|11166.5|0
1659564000000|2022-08-03 22:00:00|11174.3|11168.3|11174.6|11168.6|11175.3|11169.3|11169.2|11163.2|0
1659567600000|2022-08-03 23:00:00|11174.4|11168.4|11170.3|11164.3|11175|11169|11170.3|11164.3|0
1659571200000|2022-08-04 00:00:00|11169.9|11163.9|11180.4|11174.4|11187.3|11181.3|11167.2|11161.2|0
1659574800000|2022-08-04 01:00:00|11178.6|11172.6|11182.5|11176.5|11185.3|11179.3|11173.3|11167.3|0
1659578400000|2022-08-04 02:00:00|11182.6|11176.6|11181|11175|11187.9|11181.9|11174.8|11168.8|0
1659582000000|2022-08-04 03:00:00|11181.9|11175.9|11177.4|11171.4|11182.8|11176.8|11170.3|11164.3|0
1659585600000|2022-08-04 04:00:00|11179.2|11173.2|11182.6|11176.6|11184.4|11178.4|11179.1|11173.1|0
1659589200000|2022-08-04 05:00:00|11182.7|11176.7|11186|11180|11191.4|11185.4|11179.1|11173.1|0
1659592800000|2022-08-04 06:00:00|11177.6|11175.6|11168.1|11166.1|11185.6|11183.6|11165.6|11163.6|378
1659596400000|2022-08-04 07:00:00|11171.1|11169.1|11207.2|11205.2|11207.7|11205.7|11152.6|11150.6|3643
1659600000000|2022-08-04 08:00:00|11207.7|11205.7|11181.7|11179.7|11221.7|11219.7|11170.7|11168.7|1966
1659603600000|2022-08-04 09:00:00|11182.2|11180.2|11200.7|11198.7|11202.7|11200.7|11172.2|11170.2|1728
1659607200000|2022-08-04 10:00:00|11200.2|11198.2|11209.2|11207.2|11230.2|11228.2|11198.7|11196.7|1780
1659610800000|2022-08-04 11:00:00|11208.7|11206.7|11212|11210|11226.7|11224.7|11194.2|11192.2|1524
1659614400000|2022-08-04 12:00:00|11212.5|11210.5|11205.5|11203.5|11217|11215|11202.5|11200.5|1492
1659618000000|2022-08-04 13:00:00|11205|11203|11204.5|11202.5|11212|11210|11180.5|11178.5|2854
1659621600000|2022-08-04 14:00:00|11205.5|11203.5|11186.5|11184.5|11209|11207|11159.5|11157.5|3283
1659625200000|2022-08-04 15:00:00|11186|11184|11206|11204|11210.5|11208.5|11171|11169|6213
1659628800000|2022-08-04 16:00:00|11207|11205|11185.5|11183.5|11213.5|11211.5|11184.5|11182.5|317
1659632400000|2022-08-04 17:00:00|11185|11183|11188|11186|11194|11192|11183|11181|140
1659636000000|2022-08-04 18:00:00|11188.5|11186.5|11182|11180|11189.5|11187.5|11171|11169|138
1659639600000|2022-08-04 19:00:00|11181.5|11179.5|11187.2|11181.2|11194|11192|11175|11173|154
1659643200000|2022-08-04 20:00:00|11188.6|11182.6|11187|11181|11194.7|11188.7|11185.4|11179.4|0
1659646800000|2022-08-04 21:00:00|11187.5|11181.5|11187.7|11181.7|11189.5|11183.5|11187.5|11181.5|0
1659650400000|2022-08-04 22:00:00|11188.4|11182.4|11188.6|11182.6|11190.4|11184.4|11184.3|11178.3|0
1659654000000|2022-08-04 23:00:00|11189|11183|11189.3|11183.3|11194.4|11188.4|11188.6|11182.6|0
1659657600000|2022-08-05 00:00:00|11189.4|11183.4|11194.3|11188.3|11197.9|11191.9|11189|11183|0
1659661200000|2022-08-05 01:00:00|11193.5|11187.5|11203.5|11197.5|11205.2|11199.2|11193.5|11187.5|0
1659664800000|2022-08-05 02:00:00|11205.2|11199.2|11205.2|11199.2|11207.1|11201.1|11201.7|11195.7|0
1659668400000|2022-08-05 03:00:00|11205.5|11199.5|11205.5|11199.5|11205.5|11199.5|11201.9|11195.9|0
1659672000000|2022-08-05 04:00:00|11205.4|11199.4|11207.2|11201.2|11210.6|11204.6|11205.4|11199.4|0
1659675600000|2022-08-05 05:00:00|11208.1|11202.1|11201.7|11195.7|11209|11203|11199.9|11193.9|0
1659679200000|2022-08-05 06:00:00|11201.5|11199.5|11184.5|11182.5|11207|11205|11178|11176|465
1659682800000|2022-08-05 07:00:00|11186.5|11184.5|11209.4|11207.4|11212|11210|11173.5|11171.5|2855
1659686400000|2022-08-05 08:00:00|11208.9|11206.9|11197.4|11195.4|11214.9|11212.9|11189.9|11187.9|1619
1659690000000|2022-08-05 09:00:00|11196.9|11194.9|11205.9|11203.9|11211.4|11209.4|11189.9|11187.9|1401
1659693600000|2022-08-05 10:00:00|11205.4|11203.4|11207.9|11205.9|11212.4|11210.4|11194.9|11192.9|865
1659697200000|2022-08-05 11:00:00|11208.4|11206.4|11218.2|11216.2|11222.2|11220.2|11201.4|11199.4|899
1659700800000|2022-08-05 12:00:00|11218.7|11216.7|11150.2|11148.2|11218.7|11216.7|11139.2|11137.2|2981
1659704400000|2022-08-05 13:00:00|11150.7|11148.7|11118.7|11116.7|11167.7|11165.7|11114.7|11112.7|3225
1659708000000|2022-08-05 14:00:00|11118.2|11116.2|11155.6|11153.6|11161.6|11159.6|11112.7|11110.7|3248
1659711600000|2022-08-05 15:00:00|11156.1|11154.1|11120.1|11118.1|11157.6|11155.6|11118.6|11116.6|3500
1659715200000|2022-08-05 16:00:00|11119.6|11117.6|11151.1|11149.1|11154.6|11152.6|11119.6|11117.6|752
1659718800000|2022-08-05 17:00:00|11151.6|11149.6|11153.1|11151.1|11161.1|11159.1|11148.6|11146.6|161
1659722400000|2022-08-05 18:00:00|11152.6|11150.6|11149.1|11147.1|11155.1|11153.1|11136.1|11134.1|67
1659726000000|2022-08-05 19:00:00|11149.6|11147.6|11164.6|11158.6|11177.6|11175.6|11145.6|11143.6|304
1659729600000|2022-08-05 20:00:00|11163.4|11157.4|11157.1|11151.1|11163.4|11157.4|11154.6|11148.6|50
1659733200000|2022-08-05 21:00:00|11156.1|11150.1|11156.1|11150.1|11156.1|11150.1|11156.1|11150.1|0
1659909600000|2022-08-07 22:00:00|11157.8|11151.8|11144.6|11138.6|11157.8|11151.8|11140.2|11134.2|0
1659913200000|2022-08-07 23:00:00|11144.5|11138.5|11143.7|11137.7|11146.8|11140.8|11142.5|11136.5|0
1659916800000|2022-08-08 00:00:00|11143.9|11137.9|11166.5|11160.5|11168.4|11162.4|11142.8|11136.8|0
1659920400000|2022-08-08 01:00:00|11155.4|11149.4|11158.9|11152.9|11158.9|11152.9|11148.2|11142.2|0
1659924000000|2022-08-08 02:00:00|11158.8|11152.8|11159.2|11153.2|11162.7|11156.7|11153.7|11147.7|0
1659927600000|2022-08-08 03:00:00|11157.4|11151.4|11157.4|11151.4|11164.5|11158.5|11156.5|11150.5|0
1659931200000|2022-08-08 04:00:00|11159.2|11153.2|11166.3|11160.3|11166.3|11160.3|11157.4|11151.4|0
1659934800000|2022-08-08 05:00:00|11167.1|11161.1|11171.4|11165.4|11181.2|11175.2|11166.2|11160.2|0
1659938400000|2022-08-08 06:00:00|11167.9|11161.9|11179.1|11177.1|11190.1|11188.1|11154.1|11152.1|214
1659942000000|2022-08-08 07:00:00|11183.1|11181.1|11179.1|11177.1|11199.1|11197.1|11151.1|11149.1|2942
1659945600000|2022-08-08 08:00:00|11179.6|11177.6|11152.6|11150.6|11190.6|11188.6|11145.6|11143.6|1819
1659949200000|2022-08-08 09:00:00|11153.1|11151.1|11159.1|11157.1|11169.1|11167.1|11143.1|11141.1|1070
1659952800000|2022-08-08 10:00:00|11158.6|11156.6|11180.1|11178.1|11186.1|11184.1|11156.1|11154.1|1149
1659956400000|2022-08-08 11:00:00|11180.6|11178.6|11169.5|11167.5|11183.1|11181.1|11165.5|11163.5|672
1659960000000|2022-08-08 12:00:00|11170|11168|11200.5|11198.5|11202|11200|11167|11165|1418
1659963600000|2022-08-08 13:00:00|11200|11198|11205.5|11203.5|11214|11212|11185|11183|2508
1659967200000|2022-08-08 14:00:00|11206.5|11204.5|11185.4|11183.4|11209|11207|11183.4|11181.4|2332
1659970800000|2022-08-08 15:00:00|11185.9|11183.9|11149.9|11147.9|11188.4|11186.4|11132.9|11130.9|4724
1659974400000|2022-08-08 16:00:00|11149.4|11147.4|11130.4|11128.4|11152.9|11150.9|11117.4|11115.4|515
1659978000000|2022-08-08 17:00:00|11129.9|11127.9|11135.4|11133.4|11138.9|11136.9|11120.9|11118.9|200
1659981600000|2022-08-08 18:00:00|11134.9|11132.9|11129.4|11127.4|11135.4|11133.4|11119.4|11117.4|141
1659985200000|2022-08-08 19:00:00|11128.9|11126.9|11145.4|11139.4|11149.9|11147.9|11122.9|11120.9|160
1659988800000|2022-08-08 20:00:00|11146.3|11140.3|11159.1|11153.1|11160|11154|11144.4|11138.4|4
1659992400000|2022-08-08 21:00:00|11159.2|11153.2|11160.6|11154.6|11171.6|11165.6|11157.6|11151.6|0
1659996000000|2022-08-08 22:00:00|11160.5|11154.5|11154|11148|11160.5|11154.5|11153.3|11147.3|0
1659999600000|2022-08-08 23:00:00|11153.7|11147.7|11161.8|11155.8|11166.7|11160.7|11151.3|11145.3|0
1660003200000|2022-08-09 00:00:00|11161.4|11155.4|11153.9|11147.9|11168.1|11162.1|11153.9|11147.9|0
1660006800000|2022-08-09 01:00:00|11154.7|11148.7|11139.8|11133.8|11155.6|11149.6|11139.7|11133.7|0
1660010400000|2022-08-09 02:00:00|11141.5|11135.5|11147|11141|11148.7|11142.7|11141.5|11135.5|0
1660014000000|2022-08-09 03:00:00|11146.9|11140.9|11159.4|11153.4|11162|11156|11146.9|11140.9|0
1660017600000|2022-08-09 04:00:00|11160.2|11154.2|11154.2|11148.2|11161.1|11155.1|11152.5|11146.5|0
1660021200000|2022-08-09 05:00:00|11152.5|11146.5|11147.2|11141.2|11156|11150|11147.2|11141.2|0
1660024800000|2022-08-09 06:00:00|11149|11143|11141.9|11139.9|11149|11144.4|11123.4|11121.4|411
1660028400000|2022-08-09 07:00:00|11142.9|11140.9|11144.2|11142.2|11177.4|11175.4|11123.4|11121.4|3461
1660032000000|2022-08-09 08:00:00|11143.7|11141.7|11148.7|11146.7|11155.7|11153.7|11129.7|11127.7|1289
1660035600000|2022-08-09 09:00:00|11148.2|11146.2|11123.7|11121.7|11159.2|11157.2|11122.7|11120.7|1948
1660039200000|2022-08-09 10:00:00|11122.7|11120.7|11127.2|11125.2|11131.2|11129.2|11112.2|11110.2|1733
1660042800000|2022-08-09 11:00:00|11127.7|11125.7|11111.8|11109.8|11130.7|11128.7|11103.3|11101.3|1046
1660046400000|2022-08-09 12:00:00|11112.3|11110.3|11131.8|11129.8|11136.8|11134.8|11099.8|11097.8|1638
1660050000000|2022-08-09 13:00:00|11132.3|11130.3|11151.3|11149.3|11154.8|11152.8|11124.8|11122.8|2168
1660053600000|2022-08-09 14:00:00|11150.3|11148.3|11144.4|11142.4|11158.4|11156.4|11139.8|11137.8|2623
1660057200000|2022-08-09 15:00:00|11143.9|11141.9|11136.9|11134.9|11157.9|11155.9|11124.4|11122.4|4496
1660060800000|2022-08-09 16:00:00|11137.4|11135.4|11121.4|11119.4|11139.4|11137.4|11116.4|11114.4|470
1660064400000|2022-08-09 17:00:00|11120.9|11118.9|11124.4|11122.4|11129.9|11127.9|11113.9|11111.9|191
1660068000000|2022-08-09 18:00:00|11123.9|11121.9|11115.4|11113.4|11128.4|11126.4|11105.4|11103.4|206
1660071600000|2022-08-09 19:00:00|11114.9|11112.9|11111.6|11105.6|11122.4|11120.4|11103.4|11101.4|194
1660075200000|2022-08-09 20:00:00|11112.8|11106.8|11119.3|11113.3|11119.6|11113.6|11112.8|11106.8|0
1660078800000|2022-08-09 21:00:00|11119.4|11113.4|11118.4|11112.4|11120.9|11114.9|11118.1|11112.1|0
1660082400000|2022-08-09 22:00:00|11118.6|11112.6|11116.3|11110.3|11119.2|11113.2|11115.2|11109.2|0
1660086000000|2022-08-09 23:00:00|11115.9|11109.9|11119.2|11113.2|11119.9|11113.9|11115.2|11109.2|0
1660089600000|2022-08-10 00:00:00|11119|11113|11107.3|11101.3|11120.4|11114.4|11105.5|11099.5|0
1660093200000|2022-08-10 01:00:00|11107.2|11101.2|11109.2|11103.2|11117.2|11111.2|11107.2|11101.2|0
1660096800000|2022-08-10 02:00:00|11108.3|11102.3|11105.7|11099.7|11109.3|11103.3|11102|11096|0
1660100400000|2022-08-10 03:00:00|11107.4|11101.4|11102.1|11096.1|11107.5|11101.5|11102.1|11096.1|0
1660104000000|2022-08-10 04:00:00|11103|11097|11105.7|11099.7|11107.5|11101.5|11103|11097|0
1660107600000|2022-08-10 05:00:00|11107.4|11101.4|11098.5|11092.5|11107.4|11101.4|11096.7|11090.7|0
1660111200000|2022-08-10 06:00:00|11100.9|11098.9|11099.4|11097.4|11111.4|11109.4|11083.4|11081.4|402
1660114800000|2022-08-10 07:00:00|11097.4|11095.4|11079.2|11077.2|11106.4|11104.4|11068.4|11066.4|4569
1660118400000|2022-08-10 08:00:00|11078.7|11076.7|11083.7|11081.7|11084.2|11082.2|11065.2|11063.2|1541
1660122000000|2022-08-10 09:00:00|11084.2|11082.2|11097.2|11095.2|11100.2|11098.2|11070.2|11068.2|1278
1660125600000|2022-08-10 10:00:00|11095.7|11093.7|11094.7|11092.7|11110.2|11108.2|11089.2|11087.2|1468
1660129200000|2022-08-10 11:00:00|11094.2|11092.2|11082.2|11080.2|11104.2|11102.2|11079.7|11077.7|981
1660132800000|2022-08-10 12:00:00|11081.7|11079.7|11140.7|11138.7|11165.2|11163.2|11069.7|11067.7|4758
1660136400000|2022-08-10 13:00:00|11141.2|11139.2|11155.2|11153.2|11172.2|11170.2|11132.2|11130.2|2827
1660140000000|2022-08-10 14:00:00|11155.7|11153.7|11139|11137|11158.5|11156.5|11137.7|11135.7|2277
1660143600000|2022-08-10 15:00:00|11139.5|11137.5|11147.5|11145.5|11169.5|11167.5|11137|11135|3728
1660147200000|2022-08-10 16:00:00|11148|11146|11139|11137|11156.5|11154.5|11138.5|11136.5|328
1660150800000|2022-08-10 17:00:00|11138.5|11136.5|11137|11135|11143|11141|11132|11130|202
1660154400000|2022-08-10 18:00:00|11137.5|11135.5|11132|11130|11143|11141|11131.5|11129.5|171
1660158000000|2022-08-10 19:00:00|11131.5|11129.5|11157.3|11151.3|11160|11158|11130.5|11128.5|177
1660161600000|2022-08-10 20:00:00|11156.9|11150.9|11157.1|11151.1|11160.9|11154.9|11152.3|11146.3|0
1660165200000|2022-08-10 21:00:00|11157|11151|11156.8|11150.8|11157.5|11151.5|11155.7|11149.7|0
1660168800000|2022-08-10 22:00:00|11157.1|11151.1|11153|11147|11157.1|11151.1|11151.2|11145.2|0
1660172400000|2022-08-10 23:00:00|11152.9|11146.9|11159.5|11153.5|11161.3|11155.3|11152.7|11146.7|0
1660176000000|2022-08-11 00:00:00|11159.8|11153.8|11171.6|11165.6|11175.1|11169.1|11159.5|11153.5|0
1660179600000|2022-08-11 01:00:00|11170.7|11164.7|11170.8|11164.8|11178.8|11172.8|11169.9|11163.9|0
1660183200000|2022-08-11 02:00:00|11169.9|11163.9|11169.9|11163.9|11176.9|11170.9|11169.8|11163.8|0
1660186800000|2022-08-11 03:00:00|11171.6|11165.6|11177.1|11171.1|11178.9|11172.9|11169.9|11163.9|0
1660190400000|2022-08-11 04:00:00|11176.2|11170.2|11173.6|11167.6|11179|11173|11173.6|11167.6|0
1660194000000|2022-08-11 05:00:00|11171.9|11165.9|11173|11167|11179.9|11173.9|11171.2|11165.2|0
1660197600000|2022-08-11 06:00:00|11181.5|11179.5|11195.5|11193.5|11205|11203|11171.5|11169.5|653
1660201200000|2022-08-11 07:00:00|11201|11199|11190.3|11188.3|11205|11203|11168.5|11166.5|3013
1660204800000|2022-08-11 08:00:00|11189.8|11187.8|11175.8|11173.8|11201.8|11199.8|11170.3|11168.3|1771
1660208400000|2022-08-11 09:00:00|11174.8|11172.8|11187.8|11185.8|11191.3|11189.3|11159.3|11157.3|1597
1660212000000|2022-08-11 10:00:00|11188.3|11186.3|11182.3|11180.3|11191.8|11189.8|11167.8|11165.8|1543
1660215600000|2022-08-11 11:00:00|11182.8|11180.8|11159.3|11157.3|11184.8|11182.8|11157.3|11155.3|1399
1660219200000|2022-08-11 12:00:00|11159.8|11157.8|11124.3|11122.3|11164.3|11162.3|11122.8|11120.8|3235
1660222800000|2022-08-11 13:00:00|11124.8|11122.8|11164.8|11162.8|11167.8|11165.8|11114.3|11112.3|4143
1660226400000|2022-08-11 14:00:00|11166.3|11164.3|11171.1|11169.1|11194.1|11192.1|11154.8|11152.8|4611
1660230000000|2022-08-11 15:00:00|11170.6|11168.6|11136.6|11134.6|11171.1|11169.1|11134.1|11132.1|4998
1660233600000|2022-08-11 16:00:00|11137.1|11135.1|11148.1|11146.1|11154.6|11152.6|11128.6|11126.6|489
1660237200000|2022-08-11 17:00:00|11148.6|11146.6|11146.6|11144.6|11167.1|11165.1|11141.1|11139.1|122
1660240800000|2022-08-11 18:00:00|11146.1|11144.1|11126.6|11124.6|11146.1|11144.1|11116.6|11114.6|169
1660244400000|2022-08-11 19:00:00|11126.1|11124.1|11130|11124|11132.6|11130.6|11115.1|11113.1|228
1660248000000|2022-08-11 20:00:00|11129.9|11123.9|11137.5|11131.5|11139.1|11133.1|11129.9|11123.9|46
1660251600000|2022-08-11 21:00:00|11137.3|11131.3|11133.9|11127.9|11137.5|11131.5|11133|11127|0
1660255200000|2022-08-11 22:00:00|11134.1|11128.1|11128.2|11122.2|11134.8|11128.8|11125.3|11119.3|0
1660258800000|2022-08-11 23:00:00|11127.8|11121.8|11128.9|11122.9|11130.3|11124.3|11126.2|11120.2|0
1660262400000|2022-08-12 00:00:00|11129.3|11123.3|11128.3|11122.3|11140.7|11134.7|11126.1|11120.1|0
1660266000000|2022-08-12 01:00:00|11128.4|11122.4|11128.5|11122.5|11133.8|11127.8|11126.6|11120.6|0
1660269600000|2022-08-12 02:00:00|11130.2|11124.2|11133.8|11127.8|11135.5|11129.5|11128.4|11122.4|0
1660273200000|2022-08-12 03:00:00|11133.9|11127.9|11131.1|11125.1|11137.3|11131.3|11127.5|11121.5|0
1660276800000|2022-08-12 04:00:00|11132.8|11126.8|11132.9|11126.9|11136.5|11130.5|11129.5|11123.5|0
1660280400000|2022-08-12 05:00:00|11133|11127|11136.5|11130.5|11138.3|11132.3|11132.9|11126.9|0
1660284000000|2022-08-12 06:00:00|11145.6|11143.6|11139.1|11137.1|11150.1|11148.1|11129.1|11127.1|348
1660287600000|2022-08-12 07:00:00|11139.6|11137.6|11158.5|11156.5|11180|11178|11113.6|11111.6|3402
1660291200000|2022-08-12 08:00:00|11159.5|11157.5|11167.5|11165.5|11174.5|11172.5|11151.5|11149.5|1155
1660294800000|2022-08-12 09:00:00|11167|11165|11166.5|11164.5|11181|11179|11161.5|11159.5|1066
1660298400000|2022-08-12 10:00:00|11167|11165|11160|11158|11167|11165|11148.5|11146.5|1068
1660302000000|2022-08-12 11:00:00|11159.5|11157.5|11163.1|11161.1|11165.6|11163.6|11138.5|11136.5|1024
1660305600000|2022-08-12 12:00:00|11162.6|11160.6|11162.1|11160.1|11173.6|11171.6|11156.6|11154.6|1284
1660309200000|2022-08-12 13:00:00|11161.6|11159.6|11133.1|11131.1|11162.1|11160.1|11129.1|11127.1|2480
1660312800000|2022-08-12 14:00:00|11133.6|11131.6|11137.2|11135.2|11145.7|11143.7|11118.6|11116.6|2821
1660316400000|2022-08-12 15:00:00|11137.7|11135.7|11145.2|11143.2|11154.7|11152.7|11130.7|11128.7|6111
1660320000000|2022-08-12 16:00:00|11145.7|11143.7|11159.2|11157.2|11163.2|11161.2|11141.7|11139.7|1403
1660323600000|2022-08-12 17:00:00|11159.7|11157.7|11174.7|11172.7|11178.2|11176.2|11157.2|11155.2|113
1660327200000|2022-08-12 18:00:00|11175.2|11173.2|11181.2|11179.2|11183.7|11181.7|11171.7|11169.7|76
1660330800000|2022-08-12 19:00:00|11181.7|11179.7|11200.3|11194.3|11200.3|11194.3|11179.2|11177.2|302
1660334400000|2022-08-12 20:00:00|11198.1|11192.1|11197.4|11191.4|11198.8|11192.8|11193.1|11187.1|0
1660338000000|2022-08-12 21:00:00|11197.3|11191.3|11197.3|11191.3|11197.3|11191.3|11197.3|11191.3|0
1660514400000|2022-08-14 22:00:00|11191.8|11185.8|11187|11181|11192.5|11186.5|11184.7|11178.7|0
1660518000000|2022-08-14 23:00:00|11186.9|11180.9|11180.6|11174.6|11190.5|11184.5|11180.2|11174.2|0
1660521600000|2022-08-15 00:00:00|11180.9|11174.9|11180.5|11174.5|11190.9|11184.9|11180.5|11174.5|0
1660525200000|2022-08-15 01:00:00|11178.8|11172.8|11187.5|11181.5|11190.9|11184.9|11175.1|11169.1|0
1660528800000|2022-08-15 02:00:00|11187.4|11181.4|11176.9|11170.9|11187.5|11181.5|11175.1|11169.1|0
1660532400000|2022-08-15 03:00:00|11175.2|11169.2|11180.4|11174.4|11182.2|11176.2|11175.2|11169.2|0
1660536000000|2022-08-15 04:00:00|11182.1|11176.1|11178.7|11172.7|11183.9|11177.9|11178.7|11172.7|0
1660539600000|2022-08-15 05:00:00|11178.8|11172.8|11178|11172|11182.4|11176.4|11173.6|11167.6|0
1660543200000|2022-08-15 06:00:00|11161.7|11159.7|11167.2|11165.2|11182.7|11180.7|11161.7|11159.7|416
1660546800000|2022-08-15 07:00:00|11174.7|11172.7|11150.1|11148.1|11189.7|11187.7|11139.6|11137.6|2312
1660550400000|2022-08-15 08:00:00|11151.1|11149.1|11153.6|11151.6|11182.6|11180.6|11148.6|11146.6|1194
1660554000000|2022-08-15 09:00:00|11154.1|11152.1|11152.6|11150.6|11163.6|11161.6|11149.1|11147.1|1185
1660557600000|2022-08-15 10:00:00|11152.1|11150.1|11158.6|11156.6|11163.1|11161.1|11147.1|11145.1|1014
1660561200000|2022-08-15 11:00:00|11160.1|11158.1|11148.5|11146.5|11165.6|11163.6|11143.5|11141.5|769
1660564800000|2022-08-15 12:00:00|11148|11146|11127|11125|11149|11147|11106.5|11104.5|1738
1660568400000|2022-08-15 13:00:00|11126|11124|11186.5|11184.5|11186.5|11184.5|11125.5|11123.5|2424
1660572000000|2022-08-15 14:00:00|11186|11184|11164.8|11162.8|11186|11184|11155.3|11153.3|2520
1660575600000|2022-08-15 15:00:00|11165.8|11163.8|11190.3|11188.3|11192.8|11190.8|11159.3|11157.3|4943
1660579200000|2022-08-15 16:00:00|11189.8|11187.8|11199.3|11197.3|11203.8|11201.8|11188.3|11186.3|302
1660582800000|2022-08-15 17:00:00|11198.8|11196.8|11192.8|11190.8|11206.8|11204.8|11188.8|11186.8|285
1660586400000|2022-08-15 18:00:00|11191.8|11189.8|11209.3|11207.3|11210.3|11208.3|11186.8|11184.8|357
1660590000000|2022-08-15 19:00:00|11208.8|11206.8|11219.9|11213.9|11222.3|11220.3|11206.8|11204.8|280
1660593600000|2022-08-15 20:00:00|11219.8|11213.8|11215.7|11209.7|11221.6|11215.6|11213.6|11207.6|0
1660597200000|2022-08-15 21:00:00|11215.8|11209.8|11215.2|11209.2|11216.6|11210.6|11214.9|11208.9|0
1660600800000|2022-08-15 22:00:00|11214.5|11208.5|11212.7|11206.7|11215.6|11209.6|11211.6|11205.6|0
1660604400000|2022-08-15 23:00:00|11213.1|11207.1|11215.2|11209.2|11217.7|11211.7|11211.6|11205.6|0
1660608000000|2022-08-16 00:00:00|11214.8|11208.8|11212.8|11206.8|11214.8|11208.8|11200.7|11194.7|0
1660611600000|2022-08-16 01:00:00|11214.6|11208.6|11212.9|11206.9|11218|11212|11204|11198|0
1660615200000|2022-08-16 02:00:00|11212.8|11206.8|11221.7|11215.7|11223.5|11217.5|11211.1|11205.1|0
1660618800000|2022-08-16 03:00:00|11219.9|11213.9|11211.8|11205.8|11221.7|11215.7|11211.8|11205.8|0
1660622400000|2022-08-16 04:00:00|11211.9|11205.9|11213.1|11207.1|11214.8|11208.8|11210.1|11204.1|0
1660626000000|2022-08-16 05:00:00|11211.4|11205.4|11210.9|11204.9|11211.4|11205.4|11205.5|11199.5|0
1660629600000|2022-08-16 06:00:00|11209.8|11207.8|11196.3|11194.3|11212.8|11210.8|11189.8|11187.8|401
1660633200000|2022-08-16 07:00:00|11193.8|11191.8|11139.9|11137.9|11197.3|11195.3|11132.4|11130.4|3485
1660636800000|2022-08-16 08:00:00|11139.4|11137.4|11152.9|11150.9|11163.9|11161.9|11128.9|11126.9|2068
1660640400000|2022-08-16 09:00:00|11153.4|11151.4|11135.9|11133.9|11154.4|11152.4|11116.9|11114.9|1802
1660644000000|2022-08-16 10:00:00|11135.4|11133.4|11134.4|11132.4|11142.4|11140.4|11119.4|11117.4|1353
1660647600000|2022-08-16 11:00:00|11132.9|11130.9|11124.4|11122.4|11148.4|11146.4|11123.4|11121.4|1371
1660651200000|2022-08-16 12:00:00|11124.9|11122.9|11105.9|11103.9|11131.4|11129.4|11099.4|11097.4|2269
1660654800000|2022-08-16 13:00:00|11106.4|11104.4|11110.9|11108.9|11113.4|11111.4|11089.9|11087.9|3858
1660658400000|2022-08-16 14:00:00|11110.4|11108.4|11128|11126|11131|11129|11088|11086|3863
1660662000000|2022-08-16 15:00:00|11127.5|11125.5|11140.5|11138.5|11143.5|11141.5|11118|11116|4434
1660665600000|2022-08-16 16:00:00|11140|11138|11149|11147|11154.5|11152.5|11136.5|11134.5|453
1660669200000|2022-08-16 17:00:00|11149.5|11147.5|11168|11166|11169|11167|11147|11145|160
1660672800000|2022-08-16 18:00:00|11167.5|11165.5|11156|11154|11177.5|11175.5|11140.5|11138.5|221
1660676400000|2022-08-16 19:00:00|11155|11153|11168.4|11162.4|11171.5|11169.5|11150.5|11148.5|324
1660680000000|2022-08-16 20:00:00|11167.4|11161.4|11170.1|11164.1|11172|11166|11160.4|11154.4|0
1660683600000|2022-08-16 21:00:00|11169.8|11163.8|11164.9|11158.9|11170|11164|11162.6|11156.6|0
1660687200000|2022-08-16 22:00:00|11164.5|11158.5|11159.9|11153.9|11164.5|11158.5|11158.3|11152.3|0
1660690800000|2022-08-16 23:00:00|11159.8|11153.8|11161.9|11155.9|11163.6|11157.6|11156.6|11150.6|0
1660694400000|2022-08-17 00:00:00|11161.5|11155.5|11166|11160|11173|11167|11158.7|11152.7|0
1660698000000|2022-08-17 01:00:00|11165.9|11159.9|11166.1|11160.1|11167.7|11161.7|11160.8|11154.8|0
1660701600000|2022-08-17 02:00:00|11164.4|11158.4|11167.7|11161.7|11171.2|11165.2|11160.9|11154.9|0
1660705200000|2022-08-17 03:00:00|11167.8|11161.8|11167.8|11161.8|11171.2|11165.2|11164.3|11158.3|0
1660708800000|2022-08-17 04:00:00|11169.5|11163.5|11173|11167|11173.1|11167.1|11169.5|11163.5|0
1660712400000|2022-08-17 05:00:00|11173.1|11167.1|11173.2|11167.2|11176.6|11170.6|11169.6|11163.6|0
1660716000000|2022-08-17 06:00:00|11147|11145|11160.5|11158.5|11164|11162|11130|11128|463
1660719600000|2022-08-17 07:00:00|11156.5|11154.5|11177.6|11175.6|11196|11194|11135.5|11133.5|3811
1660723200000|2022-08-17 08:00:00|11177.1|11175.1|11155.1|11153.1|11183.6|11181.6|11150.6|11148.6|1852
1660726800000|2022-08-17 09:00:00|11154.6|11152.6|11162.6|11160.6|11177.1|11175.1|11153.1|11151.1|1538
1660730400000|2022-08-17 10:00:00|11162.1|11160.1|11153.6|11151.6|11163.1|11161.1|11138.6|11136.6|1975
1660734000000|2022-08-17 11:00:00|11154.6|11152.6|11146.6|11144.6|11163.1|11161.1|11137.6|11135.6|1619
1660737600000|2022-08-17 12:00:00|11147.1|11145.1|11132.1|11130.1|11159.6|11157.6|11131.1|11129.1|1635
1660741200000|2022-08-17 13:00:00|11131.6|11129.6|11148.7|11146.7|11149.2|11147.2|11118.6|11116.6|2452
1660744800000|2022-08-17 14:00:00|11148.2|11146.2|11122.9|11120.9|11155.7|11153.7|11115.9|11113.9|2949
1660748400000|2022-08-17 15:00:00|11123.4|11121.4|11113.9|11111.9|11130.9|11128.9|11105.4|11103.4|4242
1660752000000|2022-08-17 16:00:00|11114.4|11112.4|11154.9|11152.9|11155.9|11153.9|11113.4|11111.4|309
1660755600000|2022-08-17 17:00:00|11155.4|11153.4|11161.4|11159.4|11161.9|11159.9|11144.4|11142.4|219
1660759200000|2022-08-17 18:00:00|11163.9|11161.9|11162.4|11160.4|11181.4|11179.4|11152.4|11150.4|258
1660762800000|2022-08-17 19:00:00|11162.9|11160.9|11149.7|11143.7|11170.9|11168.9|11141.9|11139.9|205
1660766400000|2022-08-17 20:00:00|11149.6|11143.6|11155.5|11149.5|11156.4|11150.4|11149|11143|0
1660770000000|2022-08-17 21:00:00|11155.4|11149.4|11153.4|11147.4|11155.7|11149.7|11153.2|11147.2|0
1660773600000|2022-08-17 22:00:00|11153.8|11147.8|11143.6|11137.6|11153.8|11147.8|11142.2|11136.2|0
1660777200000|2022-08-17 23:00:00|11143.3|11137.3|11139.3|11133.3|11143.6|11137.6|11136.7|11130.7|0
1660780800000|2022-08-18 00:00:00|11139|11133|11135.5|11129.5|11140.7|11134.7|11128.5|11122.5|0
1660784400000|2022-08-18 01:00:00|11135.6|11129.6|11139|11133|11146.2|11140.2|11135.5|11129.5|0
1660788000000|2022-08-18 02:00:00|11139.1|11133.1|11142.6|11136.6|11146.2|11140.2|11139|11133|0
1660791600000|2022-08-18 03:00:00|11142.7|11136.7|11140.9|11134.9|11146.2|11140.2|11139.1|11133.1|0
1660795200000|2022-08-18 04:00:00|11140.8|11134.8|11137.3|11131.3|11144.4|11138.4|11137.3|11131.3|0
1660798800000|2022-08-18 05:00:00|11139|11133|11131.6|11125.6|11146.1|11140.1|11128.5|11122.5|0
1660802400000|2022-08-18 06:00:00|11115.4|11113.4|11113.9|11111.9|11134.9|11132.9|11111.4|11109.4|347
1660806000000|2022-08-18 07:00:00|11114.4|11112.4|11130.1|11128.1|11145.9|11143.9|11091.9|11089.9|2578
1660809600000|2022-08-18 08:00:00|11129.1|11127.1|11131.6|11129.6|11140.1|11138.1|11108.6|11106.6|1305
1660813200000|2022-08-18 09:00:00|11132.1|11130.1|11160.6|11158.6|11166.1|11164.1|11131.1|11129.1|1135
1660816800000|2022-08-18 10:00:00|11161.1|11159.1|11173.1|11171.1|11177.1|11175.1|11158.6|11156.6|947
1660820400000|2022-08-18 11:00:00|11172.6|11170.6|11178.4|11176.4|11186.9|11184.9|11169.1|11167.1|898
1660824000000|2022-08-18 12:00:00|11178.9|11176.9|11169.4|11167.4|11186.4|11184.4|11162.4|11160.4|1664
1660827600000|2022-08-18 13:00:00|11170.4|11168.4|11155.4|11153.4|11172.4|11170.4|11146.9|11144.9|2561
1660831200000|2022-08-18 14:00:00|11154.9|11152.9|11151|11149|11163|11161|11144|11142|3022
1660834800000|2022-08-18 15:00:00|11151.5|11149.5|11179|11177|11186|11184|11147|11145|3778
1660838400000|2022-08-18 16:00:00|11180|11178|11164.5|11162.5|11184|11182|11154.5|11152.5|440
1660842000000|2022-08-18 17:00:00|11165|11163|11173|11171|11175.5|11173.5|11162.5|11160.5|120
1660845600000|2022-08-18 18:00:00|11171.5|11169.5|11180.5|11178.5|11184|11182|11170|11168|89
1660849200000|2022-08-18 19:00:00|11181|11179|11185|11179|11191.5|11189.5|11176|11174|199
1660852800000|2022-08-18 20:00:00|11185.7|11179.7|11185.4|11179.4|11188.2|11182.2|11180.7|11174.7|0
1660856400000|2022-08-18 21:00:00|11185.5|11179.5|11184.4|11178.4|11186|11180|11184.4|11178.4|0
1660860000000|2022-08-18 22:00:00|11183.8|11177.8|11181.5|11175.5|11184.9|11178.9|11180.8|11174.8|0
1660863600000|2022-08-18 23:00:00|11181.7|11175.7|11183|11177|11183|11177|11179.4|11173.4|0
1660867200000|2022-08-19 00:00:00|11182.9|11176.9|11170.6|11164.6|11185.1|11179.1|11168.8|11162.8|0
1660870800000|2022-08-19 01:00:00|11168.9|11162.9|11170.7|11164.7|11172.5|11166.5|11161.8|11155.8|0
1660874400000|2022-08-19 02:00:00|11170.6|11164.6|11172.6|11166.6|11172.6|11166.6|11165.4|11159.4|0
1660878000000|2022-08-19 03:00:00|11174.3|11168.3|11163.4|11157.4|11176|11170|11163.4|11157.4|0
1660881600000|2022-08-19 04:00:00|11165.1|11159.1|11163.2|11157.2|11166.9|11160.9|11159.9|11153.9|0
1660885200000|2022-08-19 05:00:00|11164.1|11158.1|11161.4|11155.4|11165.8|11159.8|11156.1|11150.1|0
1660888800000|2022-08-19 06:00:00|11156.5|11154.5|11139.5|11137.5|11165|11163|11066.5|11064.5|1230
1660892400000|2022-08-19 07:00:00|11140.5|11138.5|11196.2|11194.2|11216.7|11214.7|11123|11121|4210
1660896000000|2022-08-19 08:00:00|11195.7|11193.7|11197.7|11195.7|11208.2|11206.2|11171.7|11169.7|1940
1660899600000|2022-08-19 09:00:00|11198.2|11196.2|11224.2|11222.2|11242.2|11240.2|11188.2|11186.2|2214
1660903200000|2022-08-19 10:00:00|11223.7|11221.7|11199.2|11197.2|11232.2|11230.2|11189.2|11187.2|1681
1660906800000|2022-08-19 11:00:00|11198.7|11196.7|11220.3|11218.3|11221.8|11219.8|11195.7|11193.7|1406
1660910400000|2022-08-19 12:00:00|11219.8|11217.8|11194.8|11192.8|11223.3|11221.3|11191.3|11189.3|1307
1660914000000|2022-08-19 13:00:00|11195.3|11193.3|11168.8|11166.8|11203.3|11201.3|11164.8|11162.8|3549
1660917600000|2022-08-19 14:00:00|11168.3|11166.3|11158.9|11156.9|11185.9|11183.9|11158.9|11156.9|2556
1660921200000|2022-08-19 15:00:00|11157.9|11155.9|11157.4|11155.4|11168.4|11166.4|11144.9|11142.9|4455
1660924800000|2022-08-19 16:00:00|11156.9|11154.9|11182.4|11180.4|11186.9|11184.9|11152.4|11150.4|241
1660928400000|2022-08-19 17:00:00|11181.9|11179.9|11177.9|11175.9|11184.4|11182.4|11164.4|11162.4|175
1660932000000|2022-08-19 18:00:00|11175.4|11173.4|11169.4|11167.4|11179.9|11177.9|11163.9|11161.9|113
1660935600000|2022-08-19 19:00:00|11168.9|11166.9|11172.1|11166.1|11179.4|11177.4|11156.4|11154.4|201
1660939200000|2022-08-19 20:00:00|11171.4|11165.4|11169.6|11163.6|11173.9|11167.9|11169.2|11163.2|145
1661119200000|2022-08-21 22:00:00|11151.4|11145.4|11154.3|11148.3|11157.5|11151.5|11148.7|11142.7|0
1661122800000|2022-08-21 23:00:00|11154.1|11148.1|11144|11138|11156.1|11150.1|11141.1|11135.1|0
1661126400000|2022-08-22 00:00:00|11144.4|11138.4|11146.6|11140.6|11155.2|11149.2|11139.8|11133.8|0
1661130000000|2022-08-22 01:00:00|11151.1|11145.1|11155.6|11149.6|11160|11154|11148.3|11142.3|0
1661133600000|2022-08-22 02:00:00|11155.5|11149.5|11173.4|11167.4|11175.1|11169.1|11153.8|11147.8|0
1661137200000|2022-08-22 03:00:00|11173.3|11167.3|11164.4|11158.4|11173.4|11167.4|11162.6|11156.6|0
1661140800000|2022-08-22 04:00:00|11164.3|11158.3|11156.8|11150.8|11164.4|11158.4|11155.1|11149.1|0
1661144400000|2022-08-22 05:00:00|11156.9|11150.9|11151.3|11145.3|11163.7|11157.7|11149.5|11143.5|0
1661148000000|2022-08-22 06:00:00|11151.9|11149.9|11131.9|11129.9|11155.9|11153.9|11117.4|11115.4|491
1661151600000|2022-08-22 07:00:00|11132.4|11130.4|11105.4|11103.4|11147.4|11145.4|11089.4|11087.4|5240
1661155200000|2022-08-22 08:00:00|11104.9|11102.9|11072.4|11070.4|11110.9|11108.9|11051.9|11049.9|3639
1661158800000|2022-08-22 09:00:00|11071.9|11069.9|11087.4|11085.4|11091.9|11089.9|11057.4|11055.4|2155
1661162400000|2022-08-22 10:00:00|11087.9|11085.9|11084.9|11082.9|11106.4|11104.4|11080.4|11078.4|1368
1661166000000|2022-08-22 11:00:00|11084.4|11082.4|11092.9|11090.9|11103.4|11101.4|11081.4|11079.4|874
1661169600000|2022-08-22 12:00:00|11092.4|11090.4|11088.9|11086.9|11097.4|11095.4|11080.9|11078.9|1124
1661173200000|2022-08-22 13:00:00|11088.4|11086.4|11095.9|11093.9|11099.4|11097.4|11069.9|11067.9|2678
1661176800000|2022-08-22 14:00:00|11095.4|11093.4|11073.3|11071.3|11115.8|11113.8|11072.3|11070.3|2896
1661180400000|2022-08-22 15:00:00|11074.3|11072.3|11102.8|11100.8|11105.3|11103.3|11068.3|11066.3|3698
1661184000000|2022-08-22 16:00:00|11102.3|11100.3|11084.8|11082.8|11109.8|11107.8|11082.3|11080.3|398
1661187600000|2022-08-22 17:00:00|11085.3|11083.3|11060.8|11058.8|11089.8|11087.8|11059.3|11057.3|181
1661191200000|2022-08-22 18:00:00|11059.8|11057.8|11055.3|11053.3|11061.8|11059.8|11050.8|11048.8|238
1661194800000|2022-08-22 19:00:00|11055.8|11053.8|11057.1|11051.1|11061.3|11059.3|11035.8|11033.8|352
1661198400000|2022-08-22 20:00:00|11056.4|11050.4|11062.1|11056.1|11063.2|11057.2|11055.6|11049.6|500
1661202000000|2022-08-22 21:00:00|11061.9|11055.9|11062.6|11056.6|11062.8|11056.8|11061|11055|0
1661205600000|2022-08-22 22:00:00|11063|11057|11065.7|11059.7|11067.5|11061.5|11058.6|11052.6|0
1661209200000|2022-08-22 23:00:00|11065.9|11059.9|11070.8|11064.8|11071.5|11065.5|11064.6|11058.6|0
1661212800000|2022-08-23 00:00:00|11071.1|11065.1|11064.1|11058.1|11077|11071|11062.3|11056.3|0
1661216400000|2022-08-23 01:00:00|11062.3|11056.3|11062.3|11056.3|11073.2|11067.2|11062.3|11056.3|0
1661220000000|2022-08-23 02:00:00|11064.1|11058.1|11073.2|11067.2|11075|11069|11064.1|11058.1|0
1661223600000|2022-08-23 03:00:00|11074.1|11068.1|11067.6|11061.6|11075|11069|11067.6|11061.6|0
1661227200000|2022-08-23 04:00:00|11069.4|11063.4|11060.3|11054.3|11069.4|11063.4|11058.5|11052.5|0
1661230800000|2022-08-23 05:00:00|11059.4|11053.4|11054.5|11048.5|11062.1|11056.1|11047.2|11041.2|0
1661234400000|2022-08-23 06:00:00|11051.3|11049.3|11019.8|11017.8|11060.8|11058.8|10994.8|10992.8|768
1661238000000|2022-08-23 07:00:00|11020.3|11018.3|11018.4|11016.4|11027.8|11025.8|10987.3|10985.3|5409
1661241600000|2022-08-23 08:00:00|11018.9|11016.9|11015.9|11013.9|11048.4|11046.4|11013.4|11011.4|1988
1661245200000|2022-08-23 09:00:00|11015.4|11013.4|11016.9|11014.9|11028.9|11026.9|11000.4|10998.4|1625
1661248800000|2022-08-23 10:00:00|11016.4|11014.4|10995.4|10993.4|11017.4|11015.4|10988.4|10986.4|1835
1661252400000|2022-08-23 11:00:00|10995.9|10993.9|11008.1|11006.1|11009.1|11007.1|10982.4|10980.4|1491
1661256000000|2022-08-23 12:00:00|11008.6|11006.6|10975.6|10973.6|11008.6|11006.6|10965.6|10963.6|2170
1661259600000|2022-08-23 13:00:00|10975.1|10973.1|10955.1|10953.1|10985.6|10983.6|10943.1|10941.1|4644
1661263200000|2022-08-23 14:00:00|10954.6|10952.6|10936.9|10934.9|10979.9|10977.9|10935.4|10933.4|5201
1661266800000|2022-08-23 15:00:00|10936.4|10934.4|10950.4|10948.4|10961.9|10959.9|10919.9|10917.9|7357
1661270400000|2022-08-23 16:00:00|10951.4|10949.4|10942.9|10940.9|10952.4|10950.4|10926.9|10924.9|470
1661274000000|2022-08-23 17:00:00|10943.4|10941.4|10934.4|10932.4|10951.4|10949.4|10928.4|10926.4|124
1661277600000|2022-08-23 18:00:00|10933.9|10931.9|10936.4|10934.4|10945.4|10943.4|10919.9|10917.9|220
1661281200000|2022-08-23 19:00:00|10936.9|10934.9|10950.5|10944.5|10957.9|10955.9|10934.9|10932.9|314
1661284800000|2022-08-23 20:00:00|10951.3|10945.3|10950|10944|10954.8|10948.8|10946.8|10940.8|1
1661288400000|2022-08-23 21:00:00|10950.2|10944.2|10949.3|10943.3|10950.3|10944.3|10948.6|10942.6|0
1661292000000|2022-08-23 22:00:00|10949|10943|10953.5|10947.5|10954.6|10948.6|10947.5|10941.5|0
1661295600000|2022-08-23 23:00:00|10953.8|10947.8|10950.6|10944.6|10956.4|10950.4|10948.8|10942.8|0
1661299200000|2022-08-24 00:00:00|10950.9|10944.9|10940.9|10934.9|10956.8|10950.8|10940.8|10934.8|0
1661302800000|2022-08-24 01:00:00|10942.6|10936.6|10934.5|10928.5|10946.1|10940.1|10927.4|10921.4|0
1661306400000|2022-08-24 02:00:00|10935.4|10929.4|10929.1|10923.1|10939.8|10933.8|10925.6|10919.6|0
1661310000000|2022-08-24 03:00:00|10930.9|10924.9|10927.4|10921.4|10932.7|10926.7|10925.6|10919.6|0
1661313600000|2022-08-24 04:00:00|10925.6|10919.6|10942.4|10936.4|10944.2|10938.2|10922|10916|0
1661317200000|2022-08-24 05:00:00|10942.5|10936.5|10940.6|10934.6|10944.2|10938.2|10935.2|10929.2|0
1661320800000|2022-08-24 06:00:00|10936.4|10934.4|10930.4|10928.4|10945.4|10943.4|10927.4|10925.4|676
1661324400000|2022-08-24 07:00:00|10931.4|10929.4|10904.7|10902.7|10939.9|10937.9|10894.9|10892.9|4250
1661328000000|2022-08-24 08:00:00|10906.7|10904.7|10958.7|10956.7|10959.7|10957.7|10902.2|10900.2|2196
1661331600000|2022-08-24 09:00:00|10959.2|10957.2|10952.2|10950.2|10968.7|10966.7|10937.2|10935.2|1474
1661335200000|2022-08-24 10:00:00|10951.7|10949.7|10966.7|10964.7|10977.7|10975.7|10948.2|10946.2|1326
1661338800000|2022-08-24 11:00:00|10967.2|10965.2|10989.4|10987.4|10992.4|10990.4|10966.2|10964.2|1156
1661342400000|2022-08-24 12:00:00|10988.9|10986.9|10987.4|10985.4|10993.4|10991.4|10968.9|10966.9|1524
1661346000000|2022-08-24 13:00:00|10988.4|10986.4|10995.4|10993.4|11000.9|10998.9|10968.9|10966.9|2981
1661349600000|2022-08-24 14:00:00|10995.9|10993.9|11010.7|11008.7|11023.7|11021.7|10982.4|10980.4|3557
1661353200000|2022-08-24 15:00:00|11010.2|11008.2|11034.2|11032.2|11039.2|11037.2|10998.2|10996.2|4345
1661356800000|2022-08-24 16:00:00|11034.7|11032.7|11007.7|11005.7|11037.7|11035.7|11003.7|11001.7|329
1661360400000|2022-08-24 17:00:00|11006.7|11004.7|11003.2|11001.2|11009.2|11007.2|10998.2|10996.2|122
1661364000000|2022-08-24 18:00:00|11003.7|11001.7|11006.7|11004.7|11009.2|11007.2|10995.2|10993.2|111
1661367600000|2022-08-24 19:00:00|11007.2|11005.2|11007.1|11001.1|11018.7|11016.7|11000.7|10998.7|205
1661371200000|2022-08-24 20:00:00|11007|11001|11015.5|11009.5|11016.7|11010.7|11005.9|10999.9|500
1661374800000|2022-08-24 21:00:00|11015.3|11009.3|11014.1|11008.1|11015.3|11009.3|11013.3|11007.3|0
1661378400000|2022-08-24 22:00:00|11013.7|11007.7|11013.5|11007.5|11017|11011|11012.1|11006.1|0
1661382000000|2022-08-24 23:00:00|11013.9|11007.9|11009.5|11003.5|11015.5|11009.5|11008.1|11002.1|0
1661385600000|2022-08-25 00:00:00|11009.6|11003.6|11023.9|11017.9|11024|11018|11006.3|11000.3|0
1661389200000|2022-08-25 01:00:00|11022.2|11016.2|11029.2|11023.2|11031.1|11025.1|11022.1|11016.1|0
1661392800000|2022-08-25 02:00:00|11029.3|11023.3|11031|11025|11032.8|11026.8|11025.7|11019.7|0
1661396400000|2022-08-25 03:00:00|11029.2|11023.2|11031.6|11025.6|11033.5|11027.5|11028|11022|0
1661400000000|2022-08-25 04:00:00|11029.8|11023.8|11043.9|11037.9|11044.8|11038.8|11029.8|11023.8|0
1661403600000|2022-08-25 05:00:00|11044.8|11038.8|11044.7|11038.7|11050.8|11044.8|11042|11036|0
1661407200000|2022-08-25 06:00:00|11029.2|11027.2|11055.7|11053.7|11077.2|11075.2|11029.2|11027.2|780
1661410800000|2022-08-25 07:00:00|11061.7|11059.7|11120.7|11118.7|11122.2|11120.2|11047.7|11045.7|4280
1661414400000|2022-08-25 08:00:00|11120.2|11118.2|11084.2|11082.2|11125.2|11123.2|11076.2|11074.2|1863
1661418000000|2022-08-25 09:00:00|11084.7|11082.7|11019.2|11017.2|11085.2|11083.2|11018.7|11016.7|1813
1661421600000|2022-08-25 10:00:00|11018.7|11016.7|11010.2|11008.2|11026.2|11024.2|11008.2|11006.2|1096
1661425200000|2022-08-25 11:00:00|11009.7|11007.7|11012.4|11010.4|11028.2|11026.2|11005.7|11003.7|974
1661428800000|2022-08-25 12:00:00|11011.9|11009.9|11013.4|11011.4|11022.4|11020.4|11005.4|11003.4|1249
1661432400000|2022-08-25 13:00:00|11012.9|11010.9|11002.9|11000.9|11024.9|11022.9|10974.9|10972.9|2486
1661436000000|2022-08-25 14:00:00|11003.4|11001.4|11078|11076|11085|11083|11003.4|11001.4|5776
1661439600000|2022-08-25 15:00:00|11078.5|11076.5|11063.5|11061.5|11080|11078|11053.5|11051.5|4733
1661443200000|2022-08-25 16:00:00|11064|11062|11057|11055|11065.5|11063.5|11047.5|11045.5|252
1661446800000|2022-08-25 17:00:00|11056|11054|11069.5|11067.5|11075|11073|11048|11046|170
1661450400000|2022-08-25 18:00:00|11070|11068|11077|11075|11077.5|11075.5|11063|11061|99
1661454000000|2022-08-25 19:00:00|11077.5|11075.5|11109.9|11103.9|11109.9|11105|11071|11069|249
1661457600000|2022-08-25 20:00:00|11110.8|11104.8|11100|11094|11110.8|11104.8|11098.3|11092.3|250
1661461200000|2022-08-25 21:00:00|11099.9|11093.9|11103.1|11097.1|11103.7|11097.7|11099.6|11093.6|0
1661464800000|2022-08-25 22:00:00|11103.7|11097.7|11099.3|11093.3|11106.9|11100.9|11096.8|11090.8|0
1661468400000|2022-08-25 23:00:00|11099.7|11093.7|11101.3|11095.3|11106.8|11100.8|11099.7|11093.7|0
1661472000000|2022-08-26 00:00:00|11101|11095|11106.4|11100.4|11110|11104|11096.6|11090.6|0
1661475600000|2022-08-26 01:00:00|11104.6|11098.6|11108.2|11102.2|11111.7|11105.7|11101|11095|0
1661479200000|2022-08-26 02:00:00|11106.5|11100.5|11110.1|11104.1|11110.1|11104.1|11103|11097|0
1661482800000|2022-08-26 03:00:00|11108.3|11102.3|11108.3|11102.3|11110.1|11104.1|11106.5|11100.5|0
1661486400000|2022-08-26 04:00:00|11108.2|11102.2|11102.6|11096.6|11108.3|11102.3|11100.9|11094.9|0
1661490000000|2022-08-26 05:00:00|11100.9|11094.9|11099|11093|11102.7|11096.7|11095.5|11089.5|0
1661493600000|2022-08-26 06:00:00|11097.2|11091.2|11094.5|11092.5|11107|11105|11085.5|11083.5|259
1661497200000|2022-08-26 07:00:00|11095.5|11093.5|11037.3|11035.3|11103.5|11101.5|11030.8|11028.8|3220
1661500800000|2022-08-26 08:00:00|11036.8|11034.8|11054.3|11052.3|11063.8|11061.8|11022.3|11020.3|1725
1661504400000|2022-08-26 09:00:00|11054.8|11052.8|11066.8|11064.8|11066.8|11064.8|11041.3|11039.3|1316
1661508000000|2022-08-26 10:00:00|11066.3|11064.3|11045.8|11043.8|11074.8|11072.8|11044.3|11042.3|1336
1661511600000|2022-08-26 11:00:00|11046.3|11044.3|11044.5|11042.5|11049.8|11047.8|11032.3|11030.3|1078
1661515200000|2022-08-26 12:00:00|11044|11042|11066.5|11064.5|11068.5|11066.5|11041.5|11039.5|1703
1661518800000|2022-08-26 13:00:00|11067.5|11065.5|11043|11041|11087.5|11085.5|11021.5|11019.5|3307
1661522400000|2022-08-26 14:00:00|11044.5|11042.5|10959.7|10957.7|11062.7|11060.7|10944.7|10942.7|7470
1661526000000|2022-08-26 15:00:00|10959.2|10957.2|10943.7|10941.7|10963.7|10961.7|10918.2|10916.2|6558
1661529600000|2022-08-26 16:00:00|10944.7|10942.7|10943.7|10941.7|10944.7|10942.7|10912.2|10910.2|451
1661533200000|2022-08-26 17:00:00|10944.2|10942.2|10925.7|10923.7|10952.7|10950.7|10922.7|10920.7|216
1661536800000|2022-08-26 18:00:00|10925.2|10923.2|10896.7|10894.7|10928.7|10926.7|10894.7|10892.7|272
1661540400000|2022-08-26 19:00:00|10896.2|10894.2|10877.9|10871.9|10902.7|10900.7|10865.7|10863.7|433
1661544000000|2022-08-26 20:00:00|10879.7|10873.7|10854.2|10848.2|10880|10874|10853.1|10847.1|0
1661547600000|2022-08-26 21:00:00|10855.4|10849.4|10855.4|10849.4|10855.4|10849.4|10855.4|10849.4|0
1661724000000|2022-08-28 22:00:00|10828.7|10822.7|10825.7|10819.7|10831.8|10825.8|10814.4|10808.4|0
1661727600000|2022-08-28 23:00:00|10825.9|10819.9|10806.7|10800.7|10827.7|10821.7|10802.5|10796.5|0
1661731200000|2022-08-29 00:00:00|10805.9|10799.9|10803.8|10797.8|10835.5|10829.5|10801.2|10795.2|0
1661734800000|2022-08-29 01:00:00|10805.6|10799.6|10806|10800|10811.1|10805.1|10794.7|10788.7|0
1661738400000|2022-08-29 02:00:00|10806.9|10800.9|10825.5|10819.5|10829.3|10823.3|10804.1|10798.1|0
1661742000000|2022-08-29 03:00:00|10827.3|10821.3|10843|10837|10844.8|10838.8|10821.9|10815.9|0
1661745600000|2022-08-29 04:00:00|10843.1|10837.1|10830.2|10824.2|10846.7|10840.7|10828.3|10822.3|0
1661749200000|2022-08-29 05:00:00|10830.3|10824.3|10820.8|10814.8|10837.5|10831.5|10819.1|10813.1|0
1661752800000|2022-08-29 06:00:00|10826.7|10824.7|10862.2|10860.2|10862.2|10860.2|10811.2|10809.2|549
1661756400000|2022-08-29 07:00:00|10862.7|10860.7|10906.9|10904.9|10906.9|10904.9|10837.7|10835.7|5217
1661760000000|2022-08-29 08:00:00|10906.4|10904.4|10907.4|10905.4|10939.4|10937.4|10895.9|10893.9|3380
1661763600000|2022-08-29 09:00:00|10907.9|10905.9|10897.9|10895.9|10925.4|10923.4|10881.4|10879.4|2583
1661767200000|2022-08-29 10:00:00|10897.4|10895.4|10888.4|10886.4|10908.9|10906.9|10878.9|10876.9|2038
1661770800000|2022-08-29 11:00:00|10888.9|10886.9|10882.7|10880.7|10896.9|10894.9|10870.7|10868.7|1822
1661774400000|2022-08-29 12:00:00|10882.2|10880.2|10907.7|10905.7|10917.7|10915.7|10880.7|10878.7|2045
1661778000000|2022-08-29 13:00:00|10907.2|10905.2|10889.7|10887.7|10916.7|10914.7|10879.2|10877.2|3789
1661781600000|2022-08-29 14:00:00|10890.2|10888.2|10895.3|10893.3|10919.3|10917.3|10880.7|10878.7|3713
1661785200000|2022-08-29 15:00:00|10894.3|10892.3|10921.3|10919.3|10922.8|10920.8|10887.3|10885.3|3244
1661788800000|2022-08-29 16:00:00|10920.3|10918.3|10930.3|10928.3|10941.8|10939.8|10919.3|10917.3|259
1661792400000|2022-08-29 17:00:00|10930.8|10928.8|10938.3|10936.3|10941.3|10939.3|10911.8|10909.8|172
1661796000000|2022-08-29 18:00:00|10937.8|10935.8|10929.3|10927.3|10938.3|10936.3|10916.3|10914.3|156
1661799600000|2022-08-29 19:00:00|10928.8|10926.8|10904.2|10898.2|10943.3|10941.3|10900.3|10895.7|269
1661803200000|2022-08-29 20:00:00|10905.3|10899.3|10911|10905|10911|10905|10902.3|10896.3|0
1661806800000|2022-08-29 21:00:00|10910.9|10904.9|10910.1|10904.1|10911|10905|10909.4|10903.4|0
1661810400000|2022-08-29 22:00:00|10910.8|10904.8|10909.6|10903.6|10914|10908|10908.5|10902.5|0
1661814000000|2022-08-29 23:00:00|10909.9|10903.9|10921.4|10915.4|10927.5|10921.5|10905.9|10899.9|0
1661817600000|2022-08-30 00:00:00|10921.8|10915.8|10913.3|10907.3|10923.3|10917.3|10899.1|10893.1|0
1661821200000|2022-08-30 01:00:00|10912.4|10906.4|10913.8|10907.8|10928.5|10922.5|10911.5|10905.5|0
1661824800000|2022-08-30 02:00:00|10912.1|10906.1|10921.2|10915.2|10921.2|10915.2|10908.3|10902.3|0
1661828400000|2022-08-30 03:00:00|10919.4|10913.4|10933|10927|10933|10927|10915.7|10909.7|0
1661832000000|2022-08-30 04:00:00|10932.9|10926.9|10939.9|10933.9|10943.5|10937.5|10930.8|10924.8|0
1661835600000|2022-08-30 05:00:00|10941.7|10935.7|10935.4|10929.4|10941.7|10935.7|10930.8|10924.8|0
1661839200000|2022-08-30 06:00:00|10937.8|10935.8|10904.8|10902.8|10940.8|10938.8|10902.3|10900.3|715
1661842800000|2022-08-30 07:00:00|10911.8|10909.8|10960.4|10958.4|10984.4|10982.4|10900.8|10898.8|5078
1661846400000|2022-08-30 08:00:00|10960.9|10958.9|10982.4|10980.4|10992.4|10990.4|10957.9|10955.9|2882
1661850000000|2022-08-30 09:00:00|10983.4|10981.4|10994.4|10992.4|11009.4|11007.4|10977.9|10975.9|1973
1661853600000|2022-08-30 10:00:00|10994.9|10992.9|10974.4|10972.4|11005.9|11003.9|10973.9|10971.9|2062
1661857200000|2022-08-30 11:00:00|10973.9|10971.9|10988.9|10986.9|10992.4|10990.4|10971.4|10969.4|869
1661860800000|2022-08-30 12:00:00|10989.4|10987.4|10955.9|10953.9|11001.4|10999.4|10955.4|10953.4|1978
1661864400000|2022-08-30 13:00:00|10955.4|10953.4|10940.9|10938.9|10961.4|10959.4|10935.4|10933.4|3898
1661868000000|2022-08-30 14:00:00|10940.4|10938.4|10898.1|10896.1|10948.4|10946.4|10865.1|10863.1|5089
1661871600000|2022-08-30 15:00:00|10898.6|10896.6|10892.6|10890.6|10908.6|10906.6|10877.1|10875.1|5926
1661875200000|2022-08-30 16:00:00|10892.1|10890.1|10873.1|10871.1|10902.1|10900.1|10861.6|10859.6|239
1661878800000|2022-08-30 17:00:00|10872.6|10870.6|10870.6|10868.6|10878.6|10876.6|10853.1|10851.1|174
1661882400000|2022-08-30 18:00:00|10870.1|10868.1|10851.1|10849.1|10874.6|10872.6|10845.1|10843.1|308
1661886000000|2022-08-30 19:00:00|10850.6|10848.6|10855.6|10849.6|10879.1|10877.1|10841.1|10839.1|479
1661889600000|2022-08-30 20:00:00|10855.2|10849.2|10855.2|10849.2|10864.1|10858.1|10851.9|10845.9|0
1661893200000|2022-08-30 21:00:00|10855.6|10849.6|10854.9|10848.9|10855.6|10849.6|10853.7|10847.7|0
1661896800000|2022-08-30 22:00:00|10855|10849|10859|10853|10860.4|10854.4|10851.2|10845.2|0
1661900400000|2022-08-30 23:00:00|10858.6|10852.6|10857.1|10851.1|10860.1|10854.1|10849.7|10843.7|0
1661904000000|2022-08-31 00:00:00|10856.7|10850.7|10877.6|10871.6|10879.5|10873.5|10854.5|10848.5|0
1661907600000|2022-08-31 01:00:00|10879.4|10873.4|10881.4|10875.4|10888.7|10882.7|10874|10868|0
1661911200000|2022-08-31 02:00:00|10881.5|10875.5|10898.3|10892.3|10898.5|10892.5|10881.4|10875.4|0
1661914800000|2022-08-31 03:00:00|10896.6|10890.6|10898.5|10892.5|10909.4|10903.4|10896.5|10890.5|0
1661918400000|2022-08-31 04:00:00|10899.4|10893.4|10909.8|10903.8|10917.8|10911.8|10896.7|10890.7|0
1661922000000|2022-08-31 05:00:00|10909.7|10903.7|10909.5|10903.5|10918.7|10912.7|10900.5|10894.5|0
1661925600000|2022-08-31 06:00:00|10913.1|10911.1|10898.1|10896.1|10927.6|10925.6|10888.6|10886.6|588
1661929200000|2022-08-31 07:00:00|10900.1|10898.1|10853.5|10851.5|10921.1|10919.1|10841|10839|4781
1661932800000|2022-08-31 08:00:00|10853|10851|10856|10854|10873.5|10871.5|10822|10820|2902
1661936400000|2022-08-31 09:00:00|10855.5|10853.5|10820|10818|10855.5|10853.5|10816.5|10814.5|2956
1661940000000|2022-08-31 10:00:00|10820.5|10818.5|10877.5|10875.5|10889|10887|10815.5|10813.5|1818
1661943600000|2022-08-31 11:00:00|10878|10876|10897.9|10895.9|10912|10910|10877.5|10875.5|1571
1661947200000|2022-08-31 12:00:00|10896.4|10894.4|10904.4|10902.4|10911.9|10909.9|10876.9|10874.9|1756
1661950800000|2022-08-31 13:00:00|10904.9|10902.9|10922.9|10920.9|10951.4|10949.4|10901.9|10899.9|4334
1661954400000|2022-08-31 14:00:00|10921.4|10919.4|10893.2|10891.2|10922.9|10920.9|10880.7|10878.7|4943
1661958000000|2022-08-31 15:00:00|10892.2|10890.2|10865.2|10863.2|10892.2|10890.2|10842.2|10840.2|10894
1661961600000|2022-08-31 16:00:00|10864.7|10862.7|10843.2|10841.2|10867.7|10865.7|10838.2|10836.2|468
1661965200000|2022-08-31 17:00:00|10842.7|10840.7|10829.7|10827.7|10859.2|10857.2|10829.2|10827.2|282
1661968800000|2022-08-31 18:00:00|10830.2|10828.2|10827.7|10825.7|10842.7|10840.7|10816.2|10814.2|240
1661972400000|2022-08-31 19:00:00|10828.2|10826.2|10828.2|10822.2|10853.2|10851.2|10823.7|10821.7|445
1661976000000|2022-08-31 20:00:00|10827.5|10821.5|10834.6|10828.6|10837.1|10831.1|10824.2|10818.2|200
1661979600000|2022-08-31 21:00:00|10834.5|10828.5|10830.9|10824.9|10835.9|10829.9|10829.6|10823.6|0
1661983200000|2022-08-31 22:00:00|10829.8|10823.8|10817|10811|10835.9|10829.9|10809.9|10803.9|0
1661986800000|2022-08-31 23:00:00|10817.2|10811.2|10802.7|10796.7|10817.2|10811.2|10793.6|10787.6|0
1661990400000|2022-09-01 00:00:00|10802.8|10796.8|10804.2|10798.2|10815.4|10809.4|10789.5|10783.5|0
1661994000000|2022-09-01 01:00:00|10804.3|10798.3|10801.4|10795.4|10809.8|10803.8|10795.9|10789.9|0
1661997600000|2022-09-01 02:00:00|10801.5|10795.5|10801.3|10795.3|10805|10799|10797.7|10791.7|0
1662001200000|2022-09-01 03:00:00|10801.4|10795.4|10793.8|10787.8|10801.4|10795.4|10790.2|10784.2|0
1662004800000|2022-09-01 04:00:00|10793.9|10787.9|10801.4|10795.4|10803.1|10797.1|10793.8|10787.8|0
1662008400000|2022-09-01 05:00:00|10801.3|10795.3|10797.2|10791.2|10807.8|10801.8|10795.4|10789.4|0
1662012000000|2022-09-01 06:00:00|10787.2|10785.2|10782.7|10780.7|10808.2|10806.2|10771.7|10769.7|748
1662015600000|2022-09-01 07:00:00|10779.2|10777.2|10737.7|10735.7|10784.7|10782.7|10714.7|10712.7|6941
1662019200000|2022-09-01 08:00:00|10739.2|10737.2|10700.7|10698.7|10749.2|10747.2|10691.2|10689.2|4288
1662022800000|2022-09-01 09:00:00|10701.2|10699.2|10711.2|10709.2|10719.2|10717.2|10682.2|10680.2|2866
1662026400000|2022-09-01 10:00:00|10711.7|10709.7|10733.2|10731.2|10740.7|10738.7|10709.2|10707.2|1771
1662030000000|2022-09-01 11:00:00|10733.7|10731.7|10753.8|10751.8|10762.3|10760.3|10731.2|10729.2|1575
1662033600000|2022-09-01 12:00:00|10754.3|10752.3|10733.8|10731.8|10763.8|10761.8|10728.8|10726.8|2261
1662037200000|2022-09-01 13:00:00|10733.3|10731.3|10729.3|10727.3|10737.8|10735.8|10703.8|10701.8|3383
1662040800000|2022-09-01 14:00:00|10727.8|10725.8|10664|10662|10735.8|10733.8|10651|10649|9132
1662044400000|2022-09-01 15:00:00|10663|10661|10671|10669|10686|10684|10638|10636|10618
1662048000000|2022-09-01 16:00:00|10672|10670|10674.5|10672.5|10685.5|10683.5|10667.5|10665.5|549
1662051600000|2022-09-01 17:00:00|10674|10672|10692.5|10690.5|10710.5|10708.5|10671.5|10669.5|376
1662055200000|2022-09-01 18:00:00|10693.5|10691.5|10724.5|10722.5|10732.5|10730.5|10689.5|10687.5|447
1662058800000|2022-09-01 19:00:00|10724|10722|10751.3|10745.3|10751.3|10746.5|10712.5|10710.5|440
1662062400000|2022-09-01 20:00:00|10748.2|10742.2|10749.2|10743.2|10751.8|10745.8|10736.9|10730.9|187
1662066000000|2022-09-01 21:00:00|10748.7|10742.7|10749.8|10743.8|10750.7|10744.7|10748.5|10742.5|0
1662069600000|2022-09-01 22:00:00|10749.7|10743.7|10762.1|10756.1|10767.9|10761.9|10748.3|10742.3|0
1662073200000|2022-09-01 23:00:00|10762.3|10756.3|10765.1|10759.1|10765.4|10759.4|10757.3|10751.3|0
1662076800000|2022-09-02 00:00:00|10764.7|10758.7|10754.1|10748.1|10765.8|10759.8|10748.6|10742.6|0
1662080400000|2022-09-02 01:00:00|10754|10748|10741.4|10735.4|10759.5|10753.5|10737.7|10731.7|0
1662084000000|2022-09-02 02:00:00|10740.5|10734.5|10729.1|10723.1|10741.4|10735.4|10725.3|10719.3|0
1662087600000|2022-09-02 03:00:00|10729|10723|10740.1|10734.1|10741.9|10735.9|10729|10723|0
1662091200000|2022-09-02 04:00:00|10741.9|10735.9|10752.8|10746.8|10752.8|10746.8|10740|10734|0
1662094800000|2022-09-02 05:00:00|10754.6|10748.6|10721.9|10715.9|10754.6|10748.6|10721.9|10715.9|0
1662098400000|2022-09-02 06:00:00|10729|10727|10734.5|10732.5|10747.5|10745.5|10709.5|10707.5|745
1662102000000|2022-09-02 07:00:00|10735.5|10733.5|10723.6|10721.6|10759.5|10757.5|10712.5|10710.5|5813
1662105600000|2022-09-02 08:00:00|10723.1|10721.1|10734.6|10732.6|10749.1|10747.1|10722.6|10720.6|2497
1662109200000|2022-09-02 09:00:00|10732.6|10730.6|10738.6|10736.6|10741.1|10739.1|10713.1|10711.1|1839
1662112800000|2022-09-02 10:00:00|10739.1|10737.1|10748.6|10746.6|10752.6|10750.6|10730.6|10728.6|1539
1662116400000|2022-09-02 11:00:00|10746.1|10744.1|10758.6|10756.6|10764.6|10762.6|10726.6|10724.6|1727
1662120000000|2022-09-02 12:00:00|10759.1|10757.1|10826.6|10824.6|10826.6|10824.6|10749.1|10747.1|3994
1662123600000|2022-09-02 13:00:00|10828.1|10826.1|10816.1|10814.1|10834.6|10832.6|10782.1|10780.1|5727
1662127200000|2022-09-02 14:00:00|10817.1|10815.1|10881.7|10879.7|10887.7|10885.7|10800.6|10798.6|5326
1662130800000|2022-09-02 15:00:00|10882.7|10880.7|10890.2|10888.2|10902.7|10900.7|10881.2|10879.2|5851
1662134400000|2022-09-02 16:00:00|10889.7|10887.7|10800.2|10798.2|10891.7|10889.7|10789.7|10787.7|922
1662138000000|2022-09-02 17:00:00|10799.7|10797.7|10737.2|10735.2|10799.7|10797.7|10726.2|10724.2|606
1662141600000|2022-09-02 18:00:00|10738.7|10736.7|10729.2|10727.2|10759.7|10757.7|10728.2|10726.2|372
1662145200000|2022-09-02 19:00:00|10728.2|10726.2|10719.4|10713.4|10749.2|10747.2|10696.7|10694.7|947
1662148800000|2022-09-02 20:00:00|10717.2|10711.2|10733.8|10727.8|10735.4|10729.4|10715|10709|0
1662328800000|2022-09-04 22:00:00|10716.9|10710.9|10705.3|10699.3|10718|10712|10696.3|10690.3|0
1662332400000|2022-09-04 23:00:00|10704.9|10698.9|10736.2|10730.2|10737.5|10731.5|10704.7|10698.7|0
1662336000000|2022-09-05 00:00:00|10735.6|10729.6|10693.5|10687.5|10752.3|10746.3|10680.1|10674.1|0
1662339600000|2022-09-05 01:00:00|10692.6|10686.6|10698.8|10692.8|10704.5|10698.5|10689.6|10683.6|0
1662343200000|2022-09-05 02:00:00|10700.6|10694.6|10700.6|10694.6|10704.2|10698.2|10688.7|10682.7|0
1662346800000|2022-09-05 03:00:00|10698.8|10692.8|10702.6|10696.6|10706.3|10700.3|10687.8|10681.8|0
1662350400000|2022-09-05 04:00:00|10704.4|10698.4|10702.8|10696.8|10706.5|10700.5|10689.9|10683.9|0
1662354000000|2022-09-05 05:00:00|10702.7|10696.7|10689.8|10683.8|10709.8|10703.8|10688|10682|0
1662357600000|2022-09-05 06:00:00|10691.7|10689.7|10742.7|10740.7|10743.2|10741.2|10686.7|10684.7|1091
1662361200000|2022-09-05 07:00:00|10739.2|10737.2|10714.6|10712.6|10751.2|10749.2|10683.2|10681.2|5881
1662364800000|2022-09-05 08:00:00|10715.1|10713.1|10740.6|10738.6|10747.1|10745.1|10693.1|10691.1|2463
1662368400000|2022-09-05 09:00:00|10741.1|10739.1|10780.6|10778.6|10791.6|10789.6|10729.1|10727.1|1984
1662372000000|2022-09-05 10:00:00|10781.1|10779.1|10755.6|10753.6|10792.1|10790.1|10755.6|10753.6|1506
1662375600000|2022-09-05 11:00:00|10754.6|10752.6|10767.5|10765.5|10775.5|10773.5|10750.6|10748.6|1351
1662379200000|2022-09-05 12:00:00|10768|10766|10792|10790|10795|10793|10765|10763|1540
1662382800000|2022-09-05 13:00:00|10791.5|10789.5|10819.5|10817.5|10827|10825|10791.5|10789.5|2394
1662386400000|2022-09-05 14:00:00|10821|10819|10838.1|10836.1|10839.6|10837.6|10811.5|10809.5|2877
1662390000000|2022-09-05 15:00:00|10837.6|10835.6|10806.1|10804.1|10838.6|10836.6|10805.1|10803.1|2998
1662393600000|2022-09-05 16:00:00|10805.6|10803.6|10810.1|10808.1|10812.6|10810.6|10805.1|10803.1|254
1662397200000|2022-09-05 17:00:00|10809.1|10807.1|10806.1|10804.1|10809.6|10807.6|10805.1|10803.1|6
1662400800000|2022-09-05 18:00:00|10806.6|10804.6|10805.1|10803.1|10807.1|10805.1|10804.1|10802.1|12
1662404400000|2022-09-05 19:00:00|10804.6|10802.6|10800.1|10794.1|10807.1|10805.1|10795.6|10793.6|29
1662408000000|2022-09-05 20:00:00|10800.2|10794.2|10800.2|10794.2|10800.2|10794.2|10800.2|10794.2|1000
1662411600000|2022-09-05 21:00:00|10799.7|10793.7|10801.6|10795.6|10801.6|10795.6|10799.7|10793.7|0
1662415200000|2022-09-05 22:00:00|10801.7|10795.7|10816.8|10810.8|10822|10816|10799.5|10793.5|0
1662418800000|2022-09-05 23:00:00|10817.2|10811.2|10810.5|10804.5|10817.9|10811.9|10807.7|10801.7|0
1662422400000|2022-09-06 00:00:00|10810.1|10804.1|10839.3|10833.3|10844.9|10838.9|10802.3|10796.3|0
1662426000000|2022-09-06 01:00:00|10839.4|10833.4|10819.4|10813.4|10844.9|10838.9|10817.6|10811.6|0
1662429600000|2022-09-06 02:00:00|10819.5|10813.5|10822.3|10816.3|10825.1|10819.1|10811.2|10805.2|0
1662433200000|2022-09-06 03:00:00|10822.4|10816.4|10805.8|10799.8|10822.4|10816.4|10802.1|10796.1|0
1662436800000|2022-09-06 04:00:00|10807.6|10801.6|10806.5|10800.5|10813.2|10807.2|10806.4|10800.4|0
1662440400000|2022-09-06 05:00:00|10806.4|10800.4|10803.1|10797.1|10810.1|10804.1|10800.1|10794.1|0
1662444000000|2022-09-06 06:00:00|10805.6|10803.6|10810.6|10808.6|10820.1|10818.1|10792.1|10790.1|498
1662447600000|2022-09-06 07:00:00|10812.1|10810.1|10881.3|10879.3|10894.6|10892.6|10800.1|10798.1|3946
1662451200000|2022-09-06 08:00:00|10880.8|10878.8|10911.3|10909.3|10912.3|10910.3|10851.3|10849.3|2201
1662454800000|2022-09-06 09:00:00|10910.8|10908.8|10924.3|10922.3|10924.8|10922.8|10886.3|10884.3|3141
1662458400000|2022-09-06 10:00:00|10924.8|10922.8|10896.3|10894.3|10933.3|10931.3|10890.8|10888.8|2271
1662462000000|2022-09-06 11:00:00|10894.3|10892.3|10879.3|10877.3|10896.8|10894.8|10863.8|10861.8|2563
1662465600000|2022-09-06 12:00:00|10879.8|10877.8|10884.8|10882.8|10888.8|10886.8|10864.8|10862.8|1997
1662469200000|2022-09-06 13:00:00|10885.3|10883.3|10832.3|10830.3|10891.8|10889.8|10811.3|10809.3|3795
1662472800000|2022-09-06 14:00:00|10830.3|10828.3|10874.6|10872.6|10879.6|10877.6|10779.6|10777.6|6426
1662476400000|2022-09-06 15:00:00|10875.1|10873.1|10846.1|10844.1|10882.6|10880.6|10832.6|10830.6|5866
1662480000000|2022-09-06 16:00:00|10845.6|10843.6|10819.6|10817.6|10851.6|10849.6|10798.1|10796.1|505
1662483600000|2022-09-06 17:00:00|10819.1|10817.1|10796.6|10794.6|10820.1|10818.1|10777.1|10775.1|217
1662487200000|2022-09-06 18:00:00|10793.1|10791.1|10789.6|10787.6|10813.6|10811.6|10784.1|10782.1|191
1662490800000|2022-09-06 19:00:00|10790.1|10788.1|10791|10785|10809.1|10807.1|10773.6|10771.6|363
1662494400000|2022-09-06 20:00:00|10790.9|10784.9|10787.7|10781.7|10791.3|10785.3|10780.3|10774.3|703
1662498000000|2022-09-06 21:00:00|10788|10782|10785.6|10779.6|10788.2|10782.2|10784.8|10778.8|0
1662501600000|2022-09-06 22:00:00|10785.8|10779.8|10788.9|10782.9|10792.3|10786.3|10783.3|10777.3|0
1662505200000|2022-09-06 23:00:00|10789.3|10783.3|10782.8|10776.8|10790.4|10784.4|10780.2|10774.2|0
1662508800000|2022-09-07 00:00:00|10782.2|10776.2|10742.3|10736.3|10785.9|10779.9|10735.1|10729.1|0
1662512400000|2022-09-07 01:00:00|10740.5|10734.5|10746.1|10740.1|10749.8|10743.8|10733.2|10727.2|0
1662516000000|2022-09-07 02:00:00|10746|10740|10742.3|10736.3|10755.3|10749.3|10740.5|10734.5|0
1662519600000|2022-09-07 03:00:00|10744.2|10738.2|10740.9|10734.9|10744.2|10738.2|10733.2|10727.2|0
1662523200000|2022-09-07 04:00:00|10740.8|10734.8|10751.4|10745.4|10755.1|10749.1|10734.6|10728.6|0
1662526800000|2022-09-07 05:00:00|10751.5|10745.5|10769|10763|10769.9|10763.9|10749.7|10743.7|0
1662530400000|2022-09-07 06:00:00|10761.6|10759.6|10781.1|10779.1|10804.1|10802.1|10757.1|10755.1|649
1662534000000|2022-09-07 07:00:00|10783.1|10781.1|10824.9|10822.9|10824.9|10822.9|10757.6|10755.6|4950
1662537600000|2022-09-07 08:00:00|10825.4|10823.4|10826.4|10824.4|10845.9|10843.9|10802.9|10800.9|2858
1662541200000|2022-09-07 09:00:00|10826.9|10824.9|10804.9|10802.9|10827.4|10825.4|10790.9|10788.9|3347
1662544800000|2022-09-07 10:00:00|10805.9|10803.9|10783.4|10781.4|10805.9|10803.9|10766.9|10764.9|2245
1662548400000|2022-09-07 11:00:00|10784.4|10782.4|10774.2|10772.2|10803.4|10801.4|10764.7|10762.7|1794
1662552000000|2022-09-07 12:00:00|10774.7|10772.7|10744.7|10742.7|10776.2|10774.2|10726.7|10724.7|3378
1662555600000|2022-09-07 13:00:00|10745.2|10743.2|10771.2|10769.2|10781.2|10779.2|10741.7|10739.7|4987
1662559200000|2022-09-07 14:00:00|10772.2|10770.2|10787.5|10785.5|10806|10804|10758.2|10756.2|3778
1662562800000|2022-09-07 15:00:00|10787|10785|10793.5|10791.5|10831.5|10829.5|10779.5|10777.5|4789
1662566400000|2022-09-07 16:00:00|10794|10792|10801|10799|10811|10809|10775|10773|545
1662570000000|2022-09-07 17:00:00|10801.5|10799.5|10823.5|10821.5|10825.5|10823.5|10798|10796|188
1662573600000|2022-09-07 18:00:00|10824|10822|10837.5|10835.5|10839.5|10837.5|10815.5|10813.5|219
1662577200000|2022-09-07 19:00:00|10838|10836|10835.6|10829.6|10844|10842|10827.5|10825.5|325
1662580800000|2022-09-07 20:00:00|10836.5|10830.5|10833.6|10827.6|10837.8|10831.8|10828.4|10822.4|5
1662584400000|2022-09-07 21:00:00|10833.8|10827.8|10835.4|10829.4|10835.8|10829.8|10832.5|10826.5|0
1662588000000|2022-09-07 22:00:00|10834.9|10828.9|10836.2|10830.2|10842.8|10836.8|10832.7|10826.7|0
1662591600000|2022-09-07 23:00:00|10836|10830|10829.9|10823.9|10839.1|10833.1|10828.9|10822.9|0
1662595200000|2022-09-08 00:00:00|10829.8|10823.8|10828.9|10822.9|10841.5|10835.5|10827.5|10821.5|0
1662598800000|2022-09-08 01:00:00|10830.7|10824.7|10836|10830|10841.5|10835.5|10828.8|10822.8|0
1662602400000|2022-09-08 02:00:00|10835.1|10829.1|10826.9|10820.9|10837.9|10831.9|10826.9|10820.9|0
1662606000000|2022-09-08 03:00:00|10826|10820|10826.1|10820.1|10832.5|10826.5|10825.1|10819.1|0
1662609600000|2022-09-08 04:00:00|10825.2|10819.2|10839.7|10833.7|10839.7|10833.7|10825.2|10819.2|0
1662613200000|2022-09-08 05:00:00|10839.8|10833.8|10846.3|10840.3|10852.4|10846.4|10839.7|10833.7|0
1662616800000|2022-09-08 06:00:00|10852|10850|10845.5|10843.5|10875|10873|10842|10840|810
1662620400000|2022-09-08 07:00:00|10844.5|10842.5|10827.4|10825.4|10871.5|10869.5|10811.4|10809.4|5526
1662624000000|2022-09-08 08:00:00|10826.9|10824.9|10826.4|10824.4|10834.9|10832.9|10812.4|10810.4|5812
1662627600000|2022-09-08 09:00:00|10825.9|10823.9|10833.4|10831.4|10836.4|10834.4|10809.9|10807.9|1129
1662631200000|2022-09-08 10:00:00|10832.4|10830.4|10847.4|10845.4|10864.4|10862.4|10830.4|10828.4|1898
1662634800000|2022-09-08 11:00:00|10846.9|10844.9|10802.5|10800.5|10856.4|10854.4|10793.5|10791.5|1603
1662638400000|2022-09-08 12:00:00|10801.5|10799.5|10749|10747|10861.5|10859.5|10737|10735|5667
1662642000000|2022-09-08 13:00:00|10750|10748|10728|10726|10751.5|10749.5|10667|10665|7895
1662645600000|2022-09-08 14:00:00|10728.5|10726.5|10789.1|10787.1|10794.6|10792.6|10696.5|10694.5|5489
1662649200000|2022-09-08 15:00:00|10790.1|10788.1|10784.1|10782.1|10803.6|10801.6|10780.6|10778.6|5756
1662652800000|2022-09-08 16:00:00|10784.6|10782.6|10758.1|10756.1|10788.1|10786.1|10718.1|10716.1|876
1662656400000|2022-09-08 17:00:00|10758.6|10756.6|10772.6|10770.6|10782.6|10780.6|10750.1|10748.1|388
1662660000000|2022-09-08 18:00:00|10773.1|10771.1|10766.6|10764.6|10790.1|10788.1|10762.1|10760.1|208
1662663600000|2022-09-08 19:00:00|10767.1|10765.1|10787.3|10781.3|10788.2|10786.1|10754.1|10752.1|328
1662667200000|2022-09-08 20:00:00|10789.8|10783.8|10795.8|10789.8|10797.2|10791.2|10789.3|10783.3|2760
1662670800000|2022-09-08 21:00:00|10795.7|10789.7|10795.6|10789.6|10796.8|10790.8|10794.9|10788.9|0
1662674400000|2022-09-08 22:00:00|10795.7|10789.7|10793.1|10787.1|10797.3|10791.3|10788.8|10782.8|0
1662678000000|2022-09-08 23:00:00|10793.4|10787.4|10796.7|10790.7|10800.4|10794.4|10793.4|10787.4|0
1662681600000|2022-09-09 00:00:00|10797.2|10791.2|10811.6|10805.6|10817.1|10811.1|10795.3|10789.3|0
1662685200000|2022-09-09 01:00:00|10810.7|10804.7|10801.4|10795.4|10814|10808|10799.4|10793.4|0
1662688800000|2022-09-09 02:00:00|10803.2|10797.2|10807|10801|10812.6|10806.6|10801.7|10795.7|0
1662692400000|2022-09-09 03:00:00|10807.1|10801.1|10807.2|10801.2|10810.8|10804.8|10803.4|10797.4|0
1662696000000|2022-09-09 04:00:00|10809|10803|10817.3|10811.3|10818.3|10812.3|10807.2|10801.2|0
1662699600000|2022-09-09 05:00:00|10816.4|10810.4|10813.8|10807.8|10820|10814|10806.1|10800.1|0
1662703200000|2022-09-09 06:00:00|10798.6|10796.6|10809.6|10807.6|10812.1|10810.1|10772.6|10770.6|786
1662706800000|2022-09-09 07:00:00|10807.1|10805.1|10819|10817|10828.1|10826.1|10795.1|10793.1|8901
1662710400000|2022-09-09 08:00:00|10819.5|10817.5|10892|10890|10892|10890|10817|10815|6256
1662714000000|2022-09-09 09:00:00|10892.5|10890.5|10891|10889|10905.5|10903.5|10878.5|10876.5|5073
1662717600000|2022-09-09 10:00:00|10891.5|10889.5|10903.5|10901.5|10913.5|10911.5|10880|10878|1967
1662721200000|2022-09-09 11:00:00|10903|10901|10911.9|10909.9|10913.4|10911.4|10890|10888|1836
1662724800000|2022-09-09 12:00:00|10912.9|10910.9|10933.4|10931.4|10942.9|10940.9|10902.9|10900.9|4162
1662728400000|2022-09-09 13:00:00|10932.9|10930.9|10906.4|10904.4|10937.9|10935.9|10881.4|10879.4|5753
1662732000000|2022-09-09 14:00:00|10905.9|10903.9|10932.7|10930.7|10940.2|10938.2|10902.9|10900.9|6157
1662735600000|2022-09-09 15:00:00|10931.2|10929.2|10918.7|10916.7|10936.7|10934.7|10903.7|10901.7|7676
1662739200000|2022-09-09 16:00:00|10918.2|10916.2|10916.2|10914.2|10922.7|10920.7|10906.2|10904.2|383
1662742800000|2022-09-09 17:00:00|10915.7|10913.7|10935.2|10933.2|10937.2|10935.2|10907.7|10905.7|272
1662746400000|2022-09-09 18:00:00|10934.7|10932.7|10938.2|10936.2|10942.2|10940.2|10926.7|10924.7|356
1662750000000|2022-09-09 19:00:00|10937.7|10935.7|10946.9|10940.9|10950.2|10948.2|10936.7|10934.7|508
1662753600000|2022-09-09 20:00:00|10947|10941|10942.6|10936.6|10947|10941|10937.5|10931.5|0
1662933600000|2022-09-11 22:00:00|10944.4|10938.4|10958.2|10952.2|10972.6|10966.6|10944.4|10938.4|0
1662937200000|2022-09-11 23:00:00|10961.7|10955.7|10960.6|10954.6|10966.7|10960.7|10958.8|10952.8|0
1662940800000|2022-09-12 00:00:00|10960|10954|10974|10968|10986.2|10980.2|10950.6|10944.6|0
1662944400000|2022-09-12 01:00:00|10972.2|10966.2|10993.4|10987.4|10995.2|10989.2|10962.9|10956.9|0
1662948000000|2022-09-12 02:00:00|10995.2|10989.2|10993.7|10987.7|10995.2|10989.2|10977.5|10971.5|0
1662951600000|2022-09-12 03:00:00|10991.9|10985.9|10988.3|10982.3|10993.8|10987.8|10986.4|10980.4|0
1662955200000|2022-09-12 04:00:00|10986.5|10980.5|10981.4|10975.4|10986.8|10980.8|10979.5|10973.5|0
1662958800000|2022-09-12 05:00:00|10981.5|10975.5|10971.2|10965.2|10990.5|10984.5|10971.2|10965.2|0
1662962400000|2022-09-12 06:00:00|10968.2|10966.2|10945.2|10943.2|10975.7|10973.7|10945.2|10943.2|1079
1662966000000|2022-09-12 07:00:00|10947.7|10945.7|10927.8|10925.8|10951.2|10949.2|10900.7|10898.7|7090
1662969600000|2022-09-12 08:00:00|10928.3|10926.3|10941.8|10939.8|10949.8|10947.8|10927.8|10925.8|14857
1662973200000|2022-09-12 09:00:00|10942.3|10940.3|10939.3|10937.3|10953.3|10951.3|10933.3|10931.3|4708
1662976800000|2022-09-12 10:00:00|10938.8|10936.8|10951.8|10949.8|10958.3|10956.3|10932.3|10930.3|4702
1662980400000|2022-09-12 11:00:00|10951.3|10949.3|10956.6|10954.6|10961.6|10959.6|10939.8|10937.8|4680
1662984000000|2022-09-12 12:00:00|10956.1|10954.1|10968.1|10966.1|10971.1|10969.1|10946.1|10944.1|10934
1662987600000|2022-09-12 13:00:00|10968.6|10966.6|11009.1|11007.1|11011.6|11009.6|10959.1|10957.1|12045
1662991200000|2022-09-12 14:00:00|11010.1|11008.1|10994.8|10992.8|11015.8|11013.8|10991.8|10989.8|8829
1662994800000|2022-09-12 15:00:00|10994.3|10992.3|10968.3|10966.3|11000.3|10998.3|10960.8|10958.8|12061
1662998400000|2022-09-12 16:00:00|10968.8|10966.8|10982.8|10980.8|10988.3|10986.3|10963.8|10961.8|566
1663002000000|2022-09-12 17:00:00|10983.3|10981.3|10989.3|10987.3|10992.8|10990.8|10975.3|10973.3|187
1663005600000|2022-09-12 18:00:00|10988.8|10986.8|10983.3|10981.3|10992.8|10990.8|10976.3|10974.3|204
1663009200000|2022-09-12 19:00:00|10982.3|10980.3|10971.1|10965.1|10989.3|10987.3|10962.3|10960.3|339
1663012800000|2022-09-12 20:00:00|10974|10968|10985.7|10979.7|10986.8|10980.8|10972.8|10966.8|0
1663016400000|2022-09-12 21:00:00|10985.4|10979.4|10986.3|10980.3|10986.6|10980.6|10984.7|10978.7|0
1663020000000|2022-09-12 22:00:00|10986.4|10980.4|10980|10974|10990.8|10984.8|10977.8|10971.8|0
1663023600000|2022-09-12 23:00:00|10979.8|10973.8|10978.9|10972.9|10983.9|10977.9|10978.3|10972.3|0
1663027200000|2022-09-13 00:00:00|10979|10973|10977.5|10971.5|10983.7|10977.7|10971.2|10965.2|0
1663030800000|2022-09-13 01:00:00|10976.6|10970.6|10967.6|10961.6|10980.2|10974.2|10962.2|10956.2|0
1663034400000|2022-09-13 02:00:00|10965.8|10959.8|10974.8|10968.8|10974.8|10968.8|10963.9|10957.9|0
1663038000000|2022-09-13 03:00:00|10974.7|10968.7|10969.7|10963.7|10978.3|10972.3|10969.4|10963.4|0
1663041600000|2022-09-13 04:00:00|10969.6|10963.6|10967.9|10961.9|10969.7|10963.7|10964.2|10958.2|0
1663045200000|2022-09-13 05:00:00|10966.1|10960.1|10983.5|10977.5|10985.3|10979.3|10964.3|10958.3|0
1663048800000|2022-09-13 06:00:00|10982.8|10980.8|10996.3|10994.3|11000.8|10998.8|10969.8|10967.8|766
1663052400000|2022-09-13 07:00:00|10995.3|10993.3|11046.8|11044.8|11053.3|11051.3|10993.3|10991.3|9698
1663056000000|2022-09-13 08:00:00|11045.8|11043.8|11045.3|11043.3|11066.8|11064.8|11041.3|11039.3|29401
1663059600000|2022-09-13 09:00:00|11044.8|11042.8|11048.3|11046.3|11054.8|11052.8|11033.8|11031.8|14912
1663063200000|2022-09-13 10:00:00|11047.8|11045.8|11061.1|11059.1|11063.6|11061.6|11044.3|11042.3|10148
1663066800000|2022-09-13 11:00:00|11062.1|11060.1|11079.6|11077.6|11083.1|11081.1|11060.1|11058.1|3861
1663070400000|2022-09-13 12:00:00|11080.1|11078.1|10982.1|10980.1|11085.6|11083.6|10978.1|10976.1|19823
1663074000000|2022-09-13 13:00:00|10981.6|10979.6|10932.6|10930.6|10983.1|10981.1|10928.1|10926.1|11980
1663077600000|2022-09-13 14:00:00|10932.1|10930.1|10901.3|10899.3|10942.8|10940.8|10899.8|10897.8|26497
1663081200000|2022-09-13 15:00:00|10899.8|10897.8|10882.3|10880.3|10912.8|10910.8|10869.3|10867.3|12468
1663084800000|2022-09-13 16:00:00|10881.8|10879.8|10900.8|10898.8|10905.8|10903.8|10879.3|10877.3|475
1663088400000|2022-09-13 17:00:00|10899.3|10897.3|10890.8|10888.8|10909.8|10907.8|10889.3|10887.3|1186
1663092000000|2022-09-13 18:00:00|10891.3|10889.3|10863.3|10861.3|10892.3|10890.3|10858.8|10856.8|1474
1663095600000|2022-09-13 19:00:00|10863.8|10861.8|10818.8|10812.8|10865.3|10863.3|10798.3|10796.3|568
1663099200000|2022-09-13 20:00:00|10818.9|10812.9|10840.7|10834.7|10845.8|10839.8|10818.9|10812.9|545
1663102800000|2022-09-13 21:00:00|10840.9|10834.9|10853.6|10847.6|10854.8|10848.8|10840.2|10834.2|0
1663106400000|2022-09-13 22:00:00|10851.6|10845.6|10853.2|10847.2|10857.2|10851.2|10839.1|10833.1|0
1663110000000|2022-09-13 23:00:00|10853|10847|10847.9|10841.9|10853.2|10847.2|10837.5|10831.5|0
1663113600000|2022-09-14 00:00:00|10847.5|10841.5|10827.2|10821.2|10848.8|10842.8|10816.3|10810.3|0
1663117200000|2022-09-14 01:00:00|10828.1|10822.1|10842.9|10836.9|10845|10839|10827.2|10821.2|0
1663120800000|2022-09-14 02:00:00|10842.8|10836.8|10846.2|10840.2|10851.9|10845.9|10841.1|10835.1|0
1663124400000|2022-09-14 03:00:00|10846.3|10840.3|10839|10833|10849.9|10843.9|10837.1|10831.1|0
1663128000000|2022-09-14 04:00:00|10840.8|10834.8|10834.2|10828.2|10844.4|10838.4|10829.6|10823.6|0
1663131600000|2022-09-14 05:00:00|10835.1|10829.1|10825|10819|10840.5|10834.5|10819.3|10813.3|0
1663135200000|2022-09-14 06:00:00|10830.3|10828.3|10850.3|10848.3|10856.3|10854.3|10795.8|10793.8|1659
1663138800000|2022-09-14 07:00:00|10846.8|10844.8|10855.5|10853.5|10874.3|10872.3|10823.8|10821.8|6492
1663142400000|2022-09-14 08:00:00|10854.5|10852.5|10846.5|10844.5|10865|10863|10833.5|10831.5|5424
1663146000000|2022-09-14 09:00:00|10846|10844|10822|10820|10850.5|10848.5|10811|10809|12689
1663149600000|2022-09-14 10:00:00|10821.5|10819.5|10787|10785|10825.5|10823.5|10783.5|10781.5|4996
1663153200000|2022-09-14 11:00:00|10786.5|10784.5|10733|10731|10788.5|10786.5|10733|10731|5867
1663156800000|2022-09-14 12:00:00|10732.5|10730.5|10753|10751|10765|10763|10729|10727|8559
1663160400000|2022-09-14 13:00:00|10752|10750|10787|10785|10787.5|10785.5|10726|10724|8991
1663164000000|2022-09-14 14:00:00|10788|10786|10784.8|10782.8|10789|10787|10737.8|10735.8|26718
1663167600000|2022-09-14 15:00:00|10785.3|10783.3|10771.8|10769.8|10785.8|10783.8|10752.8|10750.8|10440
1663171200000|2022-09-14 16:00:00|10773.3|10771.3|10772.8|10770.8|10778.8|10776.8|10755.8|10753.8|1415
1663174800000|2022-09-14 17:00:00|10773.3|10771.3|10738.3|10736.3|10781.3|10779.3|10735.3|10733.3|378
1663178400000|2022-09-14 18:00:00|10737.8|10735.8|10740.3|10738.3|10753.3|10751.3|10728.8|10726.8|152
1663182000000|2022-09-14 19:00:00|10740.8|10738.8|10768.9|10762.9|10770.8|10768.3|10717.3|10715.3|309
1663185600000|2022-09-14 20:00:00|10769|10763|10781.4|10775.4|10786.4|10780.4|10766.6|10760.6|179
1663189200000|2022-09-14 21:00:00|10781.5|10775.5|10783.5|10777.5|10784.4|10778.4|10781.3|10775.3|0
1663192800000|2022-09-14 22:00:00|10783.4|10777.4|10782.9|10776.9|10786.9|10780.9|10775.8|10769.8|0
1663196400000|2022-09-14 23:00:00|10782.7|10776.7|10777|10771|10783.1|10777.1|10772.8|10766.8|0
1663200000000|2022-09-15 00:00:00|10776.4|10770.4|10766.5|10760.5|10777.3|10771.3|10757.5|10751.5|0
1663203600000|2022-09-15 01:00:00|10766.4|10760.4|10772|10766|10772.9|10766.9|10753.9|10747.9|0
1663207200000|2022-09-15 02:00:00|10772.1|10766.1|10768.3|10762.3|10773.7|10767.7|10764.7|10758.7|0
1663210800000|2022-09-15 03:00:00|10766.6|10760.6|10759.7|10753.7|10770.4|10764.4|10757.9|10751.9|0
1663214400000|2022-09-15 04:00:00|10761.4|10755.4|10759.3|10753.3|10761.5|10755.5|10754.3|10748.3|0
1663218000000|2022-09-15 05:00:00|10757.5|10751.5|10751.6|10745.6|10760.5|10754.5|10751.6|10745.6|0
1663221600000|2022-09-15 06:00:00|10747.3|10745.3|10754.8|10752.8|10783.8|10781.8|10733.3|10731.3|1693
1663225200000|2022-09-15 07:00:00|10754.3|10752.3|10814.3|10812.3|10824.3|10822.3|10750.8|10748.8|3495
1663228800000|2022-09-15 08:00:00|10813.3|10811.3|10823.3|10821.3|10839.3|10837.3|10810.8|10808.8|12242
1663232400000|2022-09-15 09:00:00|10823.8|10821.8|10796.3|10794.3|10825.8|10823.8|10795.8|10793.8|3743
1663236000000|2022-09-15 10:00:00|10796.8|10794.8|10778.3|10776.3|10801.3|10799.3|10771.8|10769.8|5025
1663239600000|2022-09-15 11:00:00|10778.8|10776.8|10779.3|10777.3|10792.3|10790.3|10776.3|10774.3|1554
1663243200000|2022-09-15 12:00:00|10778.8|10776.8|10771.8|10769.8|10781.3|10779.3|10750.8|10748.8|2945
1663246800000|2022-09-15 13:00:00|10772.3|10770.3|10766.8|10764.8|10775.3|10773.3|10714.8|10712.8|5191
1663250400000|2022-09-15 14:00:00|10767.8|10765.8|10746.5|10744.5|10785|10783|10740|10738|3441
1663254000000|2022-09-15 15:00:00|10746|10744|10732|10730|10759.5|10757.5|10722|10720|5887
1663257600000|2022-09-15 16:00:00|10731.5|10729.5|10754|10752|10754.5|10752.5|10719.5|10717.5|751
1663261200000|2022-09-15 17:00:00|10754.5|10752.5|10754.5|10752.5|10779.5|10777.5|10749.5|10747.5|420
1663264800000|2022-09-15 18:00:00|10754|10752|10733|10731|10754|10752|10728.5|10726.5|137
1663268400000|2022-09-15 19:00:00|10733.5|10731.5|10725.5|10719.5|10738|10736|10717|10715|355
1663272000000|2022-09-15 20:00:00|10725.9|10719.9|10707.9|10701.9|10740.9|10734.9|10700.3|10694.3|1
1663275600000|2022-09-15 21:00:00|10707.6|10701.6|10697.6|10691.6|10707.9|10701.9|10696.8|10690.8|0
1663279200000|2022-09-15 22:00:00|10697.1|10691.1|10686.4|10680.4|10697.1|10691.1|10669.2|10663.2|0
1663282800000|2022-09-15 23:00:00|10686.3|10680.3|10681.2|10675.2|10686.5|10680.5|10673.1|10667.1|0
1663286400000|2022-09-16 00:00:00|10681.3|10675.3|10695.5|10689.5|10709.8|10703.8|10681.2|10675.2|0
1663290000000|2022-09-16 01:00:00|10695.6|10689.6|10692|10686|10702.8|10696.8|10692|10686|0
1663293600000|2022-09-16 02:00:00|10693.8|10687.8|10695.6|10689.6|10701|10695|10691.9|10685.9|0
1663297200000|2022-09-16 03:00:00|10693.8|10687.8|10691.8|10685.8|10697.3|10691.3|10691.8|10685.8|0
1663300800000|2022-09-16 04:00:00|10691.9|10685.9|10691.9|10685.9|10693.7|10687.7|10686.5|10680.5|0
1663304400000|2022-09-16 05:00:00|10690.1|10684.1|10685.6|10679.6|10695.6|10689.6|10685.6|10679.6|0
1663308000000|2022-09-16 06:00:00|10693|10691|10693|10691|10720|10718|10680.5|10678.5|2020
1663311600000|2022-09-16 07:00:00|10695|10693|10725|10723|10733.5|10731.5|10685|10683|7041
1663315200000|2022-09-16 08:00:00|10724.5|10722.5|10695.5|10693.5|10752|10750|10694|10692|2805
1663318800000|2022-09-16 09:00:00|10696|10694|10719|10717|10723|10721|10688|10686|2640
1663322400000|2022-09-16 10:00:00|10718.5|10716.5|10713.5|10711.5|10726|10724|10702.5|10700.5|1337
1663326000000|2022-09-16 11:00:00|10713|10711|10705.3|10703.3|10715.8|10713.8|10691|10689|1344
1663329600000|2022-09-16 12:00:00|10704.8|10702.8|10653.3|10651.3|10706.3|10704.3|10652.3|10650.3|1917
1663333200000|2022-09-16 13:00:00|10653.8|10651.8|10645.8|10643.8|10674.8|10672.8|10641.3|10639.3|4641
1663336800000|2022-09-16 14:00:00|10648.8|10646.8|10634.3|10632.3|10675.3|10673.3|10634.3|10632.3|4874
1663340400000|2022-09-16 15:00:00|10633.8|10631.8|10627.3|10625.3|10640.8|10638.8|10591.3|10589.3|10385
1663344000000|2022-09-16 16:00:00|10627.8|10625.8|10610.8|10608.8|10628.8|10626.8|10596.8|10594.8|527
1663347600000|2022-09-16 17:00:00|10609.8|10607.8|10600.3|10598.3|10619.3|10617.3|10595.8|10593.8|234
1663351200000|2022-09-16 18:00:00|10599.8|10597.8|10627.8|10625.8|10636.3|10634.3|10597.8|10595.8|337
1663354800000|2022-09-16 19:00:00|10628.3|10626.3|10645.7|10639.7|10650.3|10648.3|10612.3|10610.3|513
1663358400000|2022-09-16 20:00:00|10645.8|10639.8|10666|10660|10668.2|10662.2|10643.4|10637.4|0
1663538400000|2022-09-18 22:00:00|10621.2|10615.2|10618.8|10612.8|10623.9|10617.9|10606.8|10600.8|0
1663542000000|2022-09-18 23:00:00|10618.6|10612.6|10619|10613|10625.6|10619.6|10615.7|10609.7|0
1663545600000|2022-09-19 00:00:00|10618.6|10612.6|10639.8|10633.8|10661.3|10655.3|10614.4|10608.4|0
1663549200000|2022-09-19 01:00:00|10654.4|10648.4|10639.9|10633.9|10658.1|10652.1|10629|10623|0
1663552800000|2022-09-19 02:00:00|10639.8|10633.8|10621.5|10615.5|10639.9|10633.9|10607|10601|0
1663556400000|2022-09-19 03:00:00|10621.4|10615.4|10620.6|10614.6|10628.6|10622.6|10617.7|10611.7|0
1663560000000|2022-09-19 04:00:00|10621.5|10615.5|10639.8|10633.8|10641.6|10635.6|10615.9|10609.9|0
1663563600000|2022-09-19 05:00:00|10621.6|10615.6|10628.9|10622.9|10644.8|10638.8|10619.8|10613.8|0
1663567200000|2022-09-19 06:00:00|10618.3|10616.3|10614.8|10612.8|10627.8|10625.8|10594.8|10592.8|761
1663570800000|2022-09-19 07:00:00|10611.8|10609.8|10558.7|10556.7|10611.8|10609.8|10554.2|10552.2|4841
1663574400000|2022-09-19 08:00:00|10559.2|10557.2|10543.7|10541.7|10593.2|10591.2|10543.7|10541.7|1878
1663578000000|2022-09-19 09:00:00|10544.2|10542.2|10536.2|10534.2|10563.2|10561.2|10528.2|10526.2|1608
1663581600000|2022-09-19 10:00:00|10535.7|10533.7|10538.2|10536.2|10543.7|10541.7|10521.2|10519.2|1528
1663585200000|2022-09-19 11:00:00|10538.7|10536.7|10550|10548|10573.7|10571.7|10538.7|10536.7|1547
1663588800000|2022-09-19 12:00:00|10551|10549|10587|10585|10602|10600|10547.5|10545.5|1291
1663592400000|2022-09-19 13:00:00|10588|10586|10583|10581|10595.5|10593.5|10563.5|10561.5|3094
1663596000000|2022-09-19 14:00:00|10582.5|10580.5|10638.5|10636.5|10647.5|10645.5|10568|10566|3532
1663599600000|2022-09-19 15:00:00|10637.5|10635.5|10614.5|10612.5|10645|10643|10600.5|10598.5|4370
1663603200000|2022-09-19 16:00:00|10615|10613|10626.5|10624.5|10628|10626|10607|10605|354
1663606800000|2022-09-19 17:00:00|10627|10625|10626|10624|10630.5|10628.5|10615|10613|178
1663610400000|2022-09-19 18:00:00|10626.5|10624.5|10629.5|10627.5|10629.5|10627.5|10609.5|10607.5|187
1663614000000|2022-09-19 19:00:00|10630|10628|10638.1|10632.1|10651|10649|10628|10626|372
1663617600000|2022-09-19 20:00:00|10639.7|10633.7|10649.6|10643.6|10653.7|10647.7|10636.6|10630.6|1258
1663621200000|2022-09-19 21:00:00|10649.8|10643.8|10651.1|10645.1|10651.4|10645.4|10648.7|10642.7|0
1663624800000|2022-09-19 22:00:00|10651|10645|10652.6|10646.6|10658.6|10652.6|10646.9|10640.9|0
1663628400000|2022-09-19 23:00:00|10652.8|10646.8|10664.8|10658.8|10664.8|10658.8|10651.8|10645.8|0
1663632000000|2022-09-20 00:00:00|10663.9|10657.9|10650.4|10644.4|10668.9|10662.9|10646.8|10640.8|0
1663635600000|2022-09-20 01:00:00|10648.6|10642.6|10645.1|10639.1|10650.4|10644.4|10636.2|10630.2|0
1663639200000|2022-09-20 02:00:00|10643.4|10637.4|10648.8|10642.8|10649.7|10643.7|10642.5|10636.5|0
1663642800000|2022-09-20 03:00:00|10649.7|10643.7|10646.2|10640.2|10649.7|10643.7|10644.3|10638.3|0
1663646400000|2022-09-20 04:00:00|10646.3|10640.3|10644.5|10638.5|10648|10642|10644.4|10638.4|0
1663650000000|2022-09-20 05:00:00|10644.4|10638.4|10652.9|10646.9|10653.7|10647.7|10642.6|10636.6|0
1663653600000|2022-09-20 06:00:00|10661|10659|10640|10638|10661.5|10659.5|10636|10634|759
1663657200000|2022-09-20 07:00:00|10638.5|10636.5|10614.8|10612.8|10693|10691|10585.3|10583.3|4982
1663660800000|2022-09-20 08:00:00|10615.3|10613.3|10597.3|10595.3|10624.3|10622.3|10578.3|10576.3|2770
1663664400000|2022-09-20 09:00:00|10596.8|10594.8|10570.3|10568.3|10602.3|10600.3|10558.8|10556.8|2383
1663668000000|2022-09-20 10:00:00|10569.8|10567.8|10561.3|10559.3|10569.8|10567.8|10542.3|10540.3|2030
1663671600000|2022-09-20 11:00:00|10560.8|10558.8|10542.8|10540.8|10569.3|10567.3|10540.3|10538.3|2270
1663675200000|2022-09-20 12:00:00|10543.3|10541.3|10538.3|10536.3|10548.3|10546.3|10518.8|10516.8|3439
1663678800000|2022-09-20 13:00:00|10537.3|10535.3|10496.8|10494.8|10548.3|10546.3|10493.3|10491.3|2799
1663682400000|2022-09-20 14:00:00|10495.8|10493.8|10505.5|10503.5|10510|10508|10477|10475|4156
1663686000000|2022-09-20 15:00:00|10506|10504|10499.2|10497.2|10506.5|10504.5|10465.2|10463.2|7032
1663689600000|2022-09-20 16:00:00|10498.7|10496.7|10461.7|10459.7|10503.2|10501.2|10456.2|10454.2|561
1663693200000|2022-09-20 17:00:00|10462.2|10460.2|10409.7|10407.7|10464.7|10462.7|10408.2|10406.2|610
1663696800000|2022-09-20 18:00:00|10408.7|10406.7|10435.7|10433.7|10441.7|10439.7|10408.7|10406.7|434
1663700400000|2022-09-20 19:00:00|10435.2|10433.2|10453.9|10447.9|10475.7|10473.7|10426.7|10424.7|536
1663704000000|2022-09-20 20:00:00|10457.3|10451.3|10465.8|10459.8|10472|10466|10457.3|10451.3|0
1663707600000|2022-09-20 21:00:00|10465.6|10459.6|10462|10456|10465.8|10459.8|10461.3|10455.3|0
1663711200000|2022-09-20 22:00:00|10462.6|10456.6|10459.1|10453.1|10462.9|10456.9|10452.6|10446.6|0
1663714800000|2022-09-20 23:00:00|10459.5|10453.5|10457.5|10451.5|10460.8|10454.8|10448.9|10442.9|0
1663718400000|2022-09-21 00:00:00|10457.1|10451.1|10453.5|10447.5|10465.1|10459.1|10449.9|10443.9|0
1663722000000|2022-09-21 01:00:00|10452.6|10446.6|10440.9|10434.9|10455.4|10449.4|10437.4|10431.4|0
1663725600000|2022-09-21 02:00:00|10441|10435|10448.3|10442.3|10450.1|10444.1|10440.9|10434.9|0
1663729200000|2022-09-21 03:00:00|10449.1|10443.1|10450.1|10444.1|10450.1|10444.1|10444.6|10438.6|0
1663732800000|2022-09-21 04:00:00|10450|10444|10442.9|10436.9|10450|10444|10441.1|10435.1|0
1663736400000|2022-09-21 05:00:00|10444.7|10438.7|10441.8|10435.8|10463.4|10457.4|10434.5|10428.5|0
1663740000000|2022-09-21 06:00:00|10433.3|10427.3|10409.7|10407.7|10480.7|10478.7|10403.7|10401.7|1116
1663743600000|2022-09-21 07:00:00|10412.7|10410.7|10414.9|10412.9|10452.2|10450.2|10379.7|10377.7|5994
1663747200000|2022-09-21 08:00:00|10415.9|10413.9|10408.9|10406.9|10432.9|10430.9|10398.4|10396.4|3012
1663750800000|2022-09-21 09:00:00|10407.4|10405.4|10425.4|10423.4|10431.9|10429.9|10387.4|10385.4|2657
1663754400000|2022-09-21 10:00:00|10424.9|10422.9|10418.9|10416.9|10427.9|10425.9|10392.9|10390.9|2832
1663758000000|2022-09-21 11:00:00|10419.4|10417.4|10411.1|10409.1|10430.4|10428.4|10404.4|10402.4|1392
1663761600000|2022-09-21 12:00:00|10411.6|10409.6|10421.1|10419.1|10436.1|10434.1|10410.1|10408.1|2068
1663765200000|2022-09-21 13:00:00|10421.6|10419.6|10396.6|10394.6|10428.1|10426.1|10390.6|10388.6|4756
1663768800000|2022-09-21 14:00:00|10395.6|10393.6|10429.1|10427.1|10433.1|10431.1|10388.6|10386.6|3398
1663772400000|2022-09-21 15:00:00|10430.6|10428.6|10432.6|10430.6|10440.6|10438.6|10413.6|10411.6|4649
1663776000000|2022-09-21 16:00:00|10432.1|10430.1|10427.1|10425.1|10441.6|10439.6|10427.1|10425.1|286
1663779600000|2022-09-21 17:00:00|10426.6|10424.6|10414.6|10412.6|10435.6|10433.6|10410.1|10408.1|182
1663783200000|2022-09-21 18:00:00|10415.1|10413.1|10444.1|10442.1|10468.6|10466.6|10350.6|10348.6|597
1663786800000|2022-09-21 19:00:00|10445.6|10443.6|10315.3|10309.3|10450.6|10448.6|10315.3|10309.3|851
1663790400000|2022-09-21 20:00:00|10316.1|10310.1|10311.1|10305.1|10321.2|10315.2|10297.1|10291.1|700
1663794000000|2022-09-21 21:00:00|10311.3|10305.3|10310|10304|10312.2|10306.2|10308.1|10302.1|0
1663797600000|2022-09-21 22:00:00|10307|10301|10292.3|10286.3|10317.5|10311.5|10290|10284|0
1663801200000|2022-09-21 23:00:00|10292|10286|10284|10278|10296.1|10290.1|10283.7|10277.7|0
1663804800000|2022-09-22 00:00:00|10283.6|10277.6|10263.2|10257.2|10296.6|10290.6|10259.6|10253.6|0
1663808400000|2022-09-22 01:00:00|10264.9|10258.9|10259.9|10253.9|10266.8|10260.8|10248.9|10242.9|0
1663812000000|2022-09-22 02:00:00|10261.6|10255.6|10276.3|10270.3|10279.9|10273.9|10256.3|10250.3|0
1663815600000|2022-09-22 03:00:00|10274.6|10268.6|10278|10272|10281.6|10275.6|10269.1|10263.1|0
1663819200000|2022-09-22 04:00:00|10279.8|10273.8|10283.5|10277.5|10288.9|10282.9|10277.1|10271.1|0
1663822800000|2022-09-22 05:00:00|10283.4|10277.4|10294.1|10288.1|10300.7|10294.7|10281.7|10275.7|0
1663826400000|2022-09-22 06:00:00|10284.6|10282.6|10268.6|10266.6|10316.6|10314.6|10242.6|10240.6|1086
1663830000000|2022-09-22 07:00:00|10277.1|10275.1|10452.5|10450.5|10460.5|10458.5|10252.6|10250.6|11388
1663833600000|2022-09-22 08:00:00|10451.5|10449.5|10431.5|10429.5|10462|10460|10402.5|10400.5|4714
1663837200000|2022-09-22 09:00:00|10430|10428|10383.5|10381.5|10434.5|10432.5|10372|10370|2598
1663840800000|2022-09-22 10:00:00|10382.5|10380.5|10428|10426|10431.5|10429.5|10368|10366|1828
1663844400000|2022-09-22 11:00:00|10428.5|10426.5|10397.7|10395.7|10439.5|10437.5|10378.7|10376.7|2919
1663848000000|2022-09-22 12:00:00|10398.2|10396.2|10417.7|10415.7|10440.7|10438.7|10390.7|10388.7|2812
1663851600000|2022-09-22 13:00:00|10418.2|10416.2|10346.2|10344.2|10418.7|10416.7|10336.7|10334.7|4202
1663855200000|2022-09-22 14:00:00|10345.2|10343.2|10317|10315|10365.5|10363.5|10316.5|10314.5|4565
1663858800000|2022-09-22 15:00:00|10316.5|10314.5|10301|10299|10332|10330|10285|10283|6944
1663862400000|2022-09-22 16:00:00|10301.5|10299.5|10311.5|10309.5|10321|10319|10289.5|10287.5|785
1663866000000|2022-09-22 17:00:00|10311|10309|10313.5|10311.5|10322|10320|10287.5|10285.5|390
1663869600000|2022-09-22 18:00:00|10314|10312|10327.5|10325.5|10328|10326|10294|10292|328
1663873200000|2022-09-22 19:00:00|10328|10326|10315.6|10309.6|10359|10357|10312|10308.7|785
1663876800000|2022-09-22 20:00:00|10316.8|10310.8|10320.5|10314.5|10327.3|10321.3|10310.1|10304.1|88
1663880400000|2022-09-22 21:00:00|10321.4|10315.4|10324.3|10318.3|10324.8|10318.8|10319.6|10313.6|0
1663884000000|2022-09-22 22:00:00|10326.3|10320.3|10323|10317|10329.3|10323.3|10317.2|10311.2|0
1663887600000|2022-09-22 23:00:00|10323.2|10317.2|10329.1|10323.1|10330.4|10324.4|10320.8|10314.8|0
1663891200000|2022-09-23 00:00:00|10329.3|10323.3|10328.6|10322.6|10336.1|10330.1|10323.3|10317.3|0
1663894800000|2022-09-23 01:00:00|10328.5|10322.5|10328.6|10322.6|10328.6|10322.6|10317.8|10311.8|0
1663898400000|2022-09-23 02:00:00|10326.8|10320.8|10310.6|10304.6|10328.6|10322.6|10305.2|10299.2|0
1663902000000|2022-09-23 03:00:00|10310.7|10304.7|10303.6|10297.6|10316|10310|10300|10294|0
1663905600000|2022-09-23 04:00:00|10302.8|10296.8|10291.5|10285.5|10303.7|10297.7|10287.5|10281.5|0
1663909200000|2022-09-23 05:00:00|10291.6|10285.6|10307.6|10301.6|10311.2|10305.2|10291.5|10285.5|0
1663912800000|2022-09-23 06:00:00|10321.5|10319.5|10297.5|10295.5|10335.5|10333.5|10294|10292|812
1663916400000|2022-09-23 07:00:00|10303.5|10301.5|10289.3|10287.3|10324.5|10322.5|10268|10266|5822
1663920000000|2022-09-23 08:00:00|10289.8|10287.8|10199.3|10197.3|10295.8|10293.8|10194.8|10192.8|3545
1663923600000|2022-09-23 09:00:00|10199.8|10197.8|10187.3|10185.3|10204.8|10202.8|10152.8|10150.8|3755
1663927200000|2022-09-23 10:00:00|10187.8|10185.8|10106.3|10104.3|10196.8|10194.8|10105.8|10103.8|2979
1663930800000|2022-09-23 11:00:00|10106.8|10104.8|10124.7|10122.7|10140.8|10138.8|10091.8|10089.8|4834
1663934400000|2022-09-23 12:00:00|10124.2|10122.2|10160.7|10158.7|10168.2|10166.2|10120.7|10118.7|1901
1663938000000|2022-09-23 13:00:00|10160.2|10158.2|10134.2|10132.2|10200.2|10198.2|10127.7|10125.7|6208
1663941600000|2022-09-23 14:00:00|10132.7|10130.7|10174.6|10172.6|10182.6|10180.6|10130.2|10128.2|4290
1663945200000|2022-09-23 15:00:00|10173.1|10171.1|10125.5|10123.5|10178.1|10176.1|10111.5|10109.5|7532
1663948800000|2022-09-23 16:00:00|10124.5|10122.5|10137|10135|10138.5|10136.5|10095.5|10093.5|844
1663952400000|2022-09-23 17:00:00|10137.5|10135.5|10156|10154|10157|10155|10131|10129|378
1663956000000|2022-09-23 18:00:00|10155.5|10153.5|10106|10104|10162.5|10160.5|10103|10101|436
1663959600000|2022-09-23 19:00:00|10105.5|10103.5|10168.4|10162.4|10180|10178|10104.5|10102.5|754
1663963200000|2022-09-23 20:00:00|10160.8|10154.8|10165.9|10159.9|10169.6|10163.6|10153.2|10147.2|0
1664143200000|2022-09-25 22:00:00|10145|10139|10158.2|10152.2|10171|10165|10129.2|10123.2|0
1664146800000|2022-09-25 23:00:00|10158.5|10152.5|10150.1|10144.1|10164.4|10158.4|10142.3|10136.3|0
1664150400000|2022-09-26 00:00:00|10149.2|10143.2|10133.5|10127.5|10173.5|10167.5|10128.2|10122.2|0
1664154000000|2022-09-26 01:00:00|10131.8|10125.8|10139.7|10133.7|10143.3|10137.3|10114.4|10108.4|0
1664157600000|2022-09-26 02:00:00|10138.8|10132.8|10143.1|10137.1|10156.4|10150.4|10137.9|10131.9|0
1664161200000|2022-09-26 03:00:00|10141.4|10135.4|10130.7|10124.7|10148.8|10142.8|10127.1|10121.1|0
1664164800000|2022-09-26 04:00:00|10128.9|10122.9|10117.9|10111.9|10136.8|10130.8|10114.3|10108.3|0
1664168400000|2022-09-26 05:00:00|10118.8|10112.8|10110.4|10104.4|10125|10119|10097.2|10091.2|0
1664172000000|2022-09-26 06:00:00|10112|10110|10110.5|10108.5|10136|10134|10083|10081|1495
1664175600000|2022-09-26 07:00:00|10109.5|10107.5|10101.6|10099.6|10164.5|10162.5|10091.5|10089.5|7238
1664179200000|2022-09-26 08:00:00|10102.1|10100.1|10088.6|10086.6|10105.1|10103.1|10067.6|10065.6|4474
1664182800000|2022-09-26 09:00:00|10089.1|10087.1|10029.6|10027.6|10107.1|10105.1|10017.6|10015.6|2978
1664186400000|2022-09-26 10:00:00|10031.6|10029.6|10050.6|10048.6|10069.6|10067.6|10015.6|10013.6|3275
1664190000000|2022-09-26 11:00:00|10050.1|10048.1|10079.9|10077.9|10085.9|10083.9|10040.1|10038.1|2374
1664193600000|2022-09-26 12:00:00|10079.4|10077.4|10070.4|10068.4|10090.4|10088.4|10052.4|10050.4|2039
1664197200000|2022-09-26 13:00:00|10069.9|10067.9|10072.9|10070.9|10073.9|10071.9|10029.4|10027.4|3689
1664200800000|2022-09-26 14:00:00|10073.9|10071.9|10118.7|10116.7|10126.2|10124.2|10057.2|10055.2|7139
1664204400000|2022-09-26 15:00:00|10117.7|10115.7|10087.7|10085.7|10122.2|10120.2|10074.7|10072.7|8653
1664208000000|2022-09-26 16:00:00|10087.2|10085.2|10080.7|10078.7|10096.7|10094.7|10057.7|10055.7|861
1664211600000|2022-09-26 17:00:00|10080.2|10078.2|10051.2|10049.2|10080.7|10078.7|10039.7|10037.7|400
1664215200000|2022-09-26 18:00:00|10050.7|10048.7|10079.7|10077.7|10092.7|10090.7|10049.2|10047.2|461
1664218800000|2022-09-26 19:00:00|10080.2|10078.2|10080.5|10074.5|10110.7|10108.7|10064.2|10062.2|631
1664222400000|2022-09-26 20:00:00|10084.8|10078.8|10081.7|10075.7|10091.5|10085.5|10073.1|10067.1|274
1664226000000|2022-09-26 21:00:00|10082.4|10076.4|10080.4|10074.4|10082.7|10076.7|10079.5|10073.5|0
1664229600000|2022-09-26 22:00:00|10080.5|10074.5|10090|10084|10090.9|10084.9|10075.7|10069.7|0
1664233200000|2022-09-26 23:00:00|10089.8|10083.8|10101.2|10095.2|10105.4|10099.4|10089.8|10083.8|0
1664236800000|2022-09-27 00:00:00|10101.6|10095.6|10115.7|10109.7|10117.6|10111.6|10098.1|10092.1|0
1664240400000|2022-09-27 01:00:00|10117.5|10111.5|10118.3|10112.3|10128.2|10122.2|10110.3|10104.3|0
1664244000000|2022-09-27 02:00:00|10117.4|10111.4|10117.3|10111.3|10129.9|10123.9|10110.3|10104.3|0
1664247600000|2022-09-27 03:00:00|10118.2|10112.2|10116.1|10110.1|10121.5|10115.5|10105.2|10099.2|0
1664251200000|2022-09-27 04:00:00|10116|10110|10114.1|10108.1|10119.7|10113.7|10109|10103|0
1664254800000|2022-09-27 05:00:00|10115.8|10109.8|10114.5|10108.5|10119.4|10113.4|10106.8|10100.8|0
1664258400000|2022-09-27 06:00:00|10126.2|10124.2|10128.7|10126.7|10155.7|10153.7|10123.7|10121.7|975
1664262000000|2022-09-27 07:00:00|10126.7|10124.7|10187.7|10185.7|10203.2|10201.2|10112.7|10110.7|7442
1664265600000|2022-09-27 08:00:00|10188.2|10186.2|10132.7|10130.7|10196.7|10194.7|10132.2|10130.2|3212
1664269200000|2022-09-27 09:00:00|10132.2|10130.2|10127.2|10125.2|10141.7|10139.7|10108.2|10106.2|2842
1664272800000|2022-09-27 10:00:00|10126.7|10124.7|10157.7|10155.7|10162.2|10160.2|10117.7|10115.7|2305
1664276400000|2022-09-27 11:00:00|10158.2|10156.2|10165|10163|10176.5|10174.5|10139.7|10137.7|1721
1664280000000|2022-09-27 12:00:00|10164|10162|10143.5|10141.5|10169.5|10167.5|10142|10140|2395
1664283600000|2022-09-27 13:00:00|10144|10142|10142.5|10140.5|10180|10178|10129|10127|4220
1664287200000|2022-09-27 14:00:00|10143|10141|10181.4|10179.4|10189.9|10187.9|10110|10108|5910
1664290800000|2022-09-27 15:00:00|10180.9|10178.9|10080.4|10078.4|10182.9|10180.9|10077.9|10075.9|8088
1664294400000|2022-09-27 16:00:00|10080.9|10078.9|10072.4|10070.4|10085.4|10083.4|10035.4|10033.4|1000
1664298000000|2022-09-27 17:00:00|10071.4|10069.4|10057.4|10055.4|10072.4|10070.4|10047.4|10045.4|325
1664301600000|2022-09-27 18:00:00|10056.9|10054.9|10081.4|10079.4|10087.4|10085.4|10051.9|10049.9|250
1664305200000|2022-09-27 19:00:00|10081.9|10079.9|10084.2|10078.2|10088.4|10086.4|10051.9|10049.9|478
1664308800000|2022-09-27 20:00:00|10082.8|10076.8|10090|10084|10091.5|10085.5|10068|10062|0
1664312400000|2022-09-27 21:00:00|10089.9|10083.9|10091|10085|10091|10085|10085.7|10079.7|0
1664316000000|2022-09-27 22:00:00|10091.3|10085.3|10092.8|10086.8|10096.8|10090.8|10081.3|10075.3|0
1664319600000|2022-09-27 23:00:00|10092.6|10086.6|10084.4|10078.4|10097.4|10091.4|10081.9|10075.9|0
1664323200000|2022-09-28 00:00:00|10084.5|10078.5|10100.5|10094.5|10113.3|10107.3|10084.5|10078.5|0
1664326800000|2022-09-28 01:00:00|10099.6|10093.6|10062.4|10056.4|10106.4|10100.4|10048.3|10042.3|0
1664330400000|2022-09-28 02:00:00|10060.6|10054.6|10031.1|10025.1|10062.4|10056.4|10022.4|10016.4|0
1664334000000|2022-09-28 03:00:00|10032.9|10026.9|10047.1|10041.1|10050.8|10044.8|10031.1|10025.1|0
1664337600000|2022-09-28 04:00:00|10047|10041|10049.1|10043.1|10060.1|10054.1|10036.2|10030.2|0
1664341200000|2022-09-28 05:00:00|10049.1|10043.1|10057.2|10051.2|10057.2|10051.2|10028.7|10022.7|0
1664344800000|2022-09-28 06:00:00|10116.4|10114.4|10129.9|10127.9|10144.4|10142.4|10104.9|10102.9|2357
1664348400000|2022-09-28 07:00:00|10131.9|10129.9|10180.7|10178.7|10203.4|10201.4|10122.9|10120.9|9566
1664352000000|2022-09-28 08:00:00|10181.2|10179.2|10151.2|10149.2|10196.7|10194.7|10129.7|10127.7|3880
1664355600000|2022-09-28 09:00:00|10149.7|10147.7|10095.2|10093.2|10160.2|10158.2|10082.7|10080.7|4484
1664359200000|2022-09-28 10:00:00|10094.7|10092.7|10169.2|10167.2|10218.7|10216.7|10090.2|10088.2|7079
1664362800000|2022-09-28 11:00:00|10171.2|10169.2|10115.9|10113.9|10173.7|10171.7|10104.9|10102.9|2983
1664366400000|2022-09-28 12:00:00|10114.9|10112.9|10171.4|10169.4|10172.9|10170.9|10078.9|10076.9|3691
1664370000000|2022-09-28 13:00:00|10170.4|10168.4|10173.9|10171.9|10188.9|10186.9|10132.4|10130.4|4487
1664373600000|2022-09-28 14:00:00|10174.9|10172.9|10216.4|10214.4|10220.9|10218.9|10162.9|10160.9|4647
1664377200000|2022-09-28 15:00:00|10215.9|10213.9|10232.4|10230.4|10235.4|10233.4|10200.9|10198.9|5603
1664380800000|2022-09-28 16:00:00|10232.9|10230.9|10230.4|10228.4|10249.4|10247.4|10224.9|10222.9|649
1664384400000|2022-09-28 17:00:00|10233.4|10231.4|10243.4|10241.4|10258.4|10256.4|10226.9|10224.9|477
1664388000000|2022-09-28 18:00:00|10243.9|10241.9|10240.4|10238.4|10253.4|10251.4|10229.9|10227.9|360
1664391600000|2022-09-28 19:00:00|10238.9|10236.9|10250.2|10244.2|10279.4|10277.4|10238.9|10236.9|659
1664395200000|2022-09-28 20:00:00|10252.3|10246.3|10247.4|10241.4|10258.5|10252.5|10246.3|10240.3|0
1664398800000|2022-09-28 21:00:00|10247.5|10241.5|10249.7|10243.7|10252.5|10246.5|10247|10241|0
1664402400000|2022-09-28 22:00:00|10248.5|10242.5|10242|10236|10257.6|10251.6|10237.5|10231.5|0
1664406000000|2022-09-28 23:00:00|10242.1|10236.1|10244.2|10238.2|10246.6|10240.6|10240|10234|0
1664409600000|2022-09-29 00:00:00|10244.6|10238.6|10244.8|10238.8|10259.4|10253.4|10239.3|10233.3|0
1664413200000|2022-09-29 01:00:00|10244.7|10238.7|10237.7|10231.7|10248.7|10242.7|10235.9|10229.9|0
1664416800000|2022-09-29 02:00:00|10237.8|10231.8|10224.6|10218.6|10241.4|10235.4|10217.7|10211.7|0
1664420400000|2022-09-29 03:00:00|10226.4|10220.4|10240.9|10234.9|10242.8|10236.8|10222.8|10216.8|0
1664424000000|2022-09-29 04:00:00|10242.8|10236.8|10248.2|10242.2|10251.9|10245.9|10237.4|10231.4|0
1664427600000|2022-09-29 05:00:00|10246.4|10240.4|10225.1|10219.1|10259.8|10253.8|10217.1|10211.1|0
1664431200000|2022-09-29 06:00:00|10216.4|10214.4|10194.4|10192.4|10226.4|10224.4|10185.9|10183.9|856
1664434800000|2022-09-29 07:00:00|10202.4|10200.4|10070.7|10068.7|10209.9|10207.9|10051.2|10049.2|7920
1664438400000|2022-09-29 08:00:00|10070.2|10068.2|10052.2|10050.2|10101.2|10099.2|10049.2|10047.2|4751
1664442000000|2022-09-29 09:00:00|10052.7|10050.7|10077.7|10075.7|10098.7|10096.7|10048.2|10046.2|3077
1664445600000|2022-09-29 10:00:00|10078.7|10076.7|10095.2|10093.2|10104.2|10102.2|10039.7|10037.7|1908
1664449200000|2022-09-29 11:00:00|10096.2|10094.2|10103.1|10101.1|10122.2|10120.2|10092.2|10090.2|1835
1664452800000|2022-09-29 12:00:00|10104.1|10102.1|10126.6|10124.6|10143.1|10141.1|10098.6|10096.6|2630
1664456400000|2022-09-29 13:00:00|10127.1|10125.1|10096.1|10094.1|10146.1|10144.1|10089.1|10087.1|3821
1664460000000|2022-09-29 14:00:00|10097.1|10095.1|10122.7|10120.7|10133.7|10131.7|10066.2|10064.2|6089
1664463600000|2022-09-29 15:00:00|10123.2|10121.2|10148.2|10146.2|10155.7|10153.7|10110.2|10108.2|8085
1664467200000|2022-09-29 16:00:00|10148.7|10146.7|10132.2|10130.2|10153.7|10151.7|10116.2|10114.2|982
1664470800000|2022-09-29 17:00:00|10130.7|10128.7|10108.7|10106.7|10135.7|10133.7|10107.2|10105.2|274
1664474400000|2022-09-29 18:00:00|10109.2|10107.2|10098.7|10096.7|10123.2|10121.2|10098.2|10096.2|293
1664478000000|2022-09-29 19:00:00|10098.2|10096.2|10143.1|10137.1|10144.2|10142.2|10096.7|10094.7|735
1664481600000|2022-09-29 20:00:00|10145.8|10139.8|10152.1|10146.1|10159.1|10153.1|10143.1|10137.1|1
1664485200000|2022-09-29 21:00:00|10151.5|10145.5|10150.4|10144.4|10153.1|10147.1|10150.4|10144.4|0
1664488800000|2022-09-29 22:00:00|10150.3|10144.3|10161.6|10155.6|10168.5|10162.5|10146.5|10140.5|0
1664492400000|2022-09-29 23:00:00|10161.8|10155.8|10169.5|10163.5|10173.4|10167.4|10159.9|10153.9|0
1664496000000|2022-09-30 00:00:00|10169.9|10163.9|10138|10132|10171.9|10165.9|10122.9|10116.9|0
1664499600000|2022-09-30 01:00:00|10137.9|10131.9|10139.4|10133.4|10149.2|10143.2|10127|10121|0
1664503200000|2022-09-30 02:00:00|10141.2|10135.2|10135.3|10129.3|10146.7|10140.7|10116.1|10110.1|0
1664506800000|2022-09-30 03:00:00|10136.2|10130.2|10116|10110|10138.1|10132.1|10114.1|10108.1|0
1664510400000|2022-09-30 04:00:00|10115.9|10109.9|10112.6|10106.6|10119.6|10113.6|10104.9|10098.9|0
1664514000000|2022-09-30 05:00:00|10112.5|10106.5|10118.1|10112.1|10134.7|10128.7|10109|10103|0
1664517600000|2022-09-30 06:00:00|10127.3|10121.3|10155.7|10153.7|10189.7|10187.7|10123.7|10117.7|879
1664521200000|2022-09-30 07:00:00|10158.7|10156.7|10202.8|10200.8|10215.2|10213.2|10154.7|10152.7|5075
1664524800000|2022-09-30 08:00:00|10203.8|10201.8|10213.8|10211.8|10240.3|10238.3|10200.3|10198.3|2350
1664528400000|2022-09-30 09:00:00|10213.3|10211.3|10201.8|10199.8|10223.8|10221.8|10189.3|10187.3|1558
1664532000000|2022-09-30 10:00:00|10200.8|10198.8|10178.3|10176.3|10232.8|10230.8|10174.8|10172.8|2370
1664535600000|2022-09-30 11:00:00|10180.3|10178.3|10175.1|10173.1|10196.3|10194.3|10168.1|10166.1|2309
1664539200000|2022-09-30 12:00:00|10174.6|10172.6|10194.1|10192.1|10209.6|10207.6|10159.6|10157.6|4531
1664542800000|2022-09-30 13:00:00|10193.6|10191.6|10220.6|10218.6|10226.1|10224.1|10177.1|10175.1|3813
1664546400000|2022-09-30 14:00:00|10221.1|10219.1|10262.6|10260.6|10263.6|10261.6|10194.6|10192.6|5053
1664550000000|2022-09-30 15:00:00|10262.1|10260.1|10223.6|10221.6|10278.1|10276.1|10214.6|10212.6|11778
1664553600000|2022-09-30 16:00:00|10223.1|10221.1|10221.1|10219.1|10234.1|10232.1|10213.1|10211.1|632
1664557200000|2022-09-30 17:00:00|10220.6|10218.6|10200.6|10198.6|10223.1|10221.1|10196.1|10194.1|513
1664560800000|2022-09-30 18:00:00|10198.6|10196.6|10172.1|10170.1|10212.1|10210.1|10169.6|10167.6|406
1664564400000|2022-09-30 19:00:00|10172.6|10170.6|10183.8|10177.8|10194.1|10192.1|10170.1|10168.1|757
1664568000000|2022-09-30 20:00:00|10182|10176|10185.8|10179.8|10198.7|10192.7|10170.2|10164.2|1
1664748000000|2022-10-02 22:00:00|10160.3|10154.3|10180|10174|10187.7|10181.7|10151.5|10145.5|0
1664751600000|2022-10-02 23:00:00|10180.2|10174.2|10143|10137|10184.7|10178.7|10136.3|10130.3|0
1664755200000|2022-10-03 00:00:00|10142.9|10136.9|10109.4|10103.4|10146.6|10140.6|10100|10094|0
1664758800000|2022-10-03 01:00:00|10109.5|10103.5|10163|10157|10165.1|10159.1|10109.5|10103.5|0
1664762400000|2022-10-03 02:00:00|10162.9|10156.9|10134.6|10128.6|10164.8|10158.8|10132|10126|0
1664766000000|2022-10-03 03:00:00|10135.5|10129.5|10149.4|10143.4|10155|10149|10133.7|10127.7|0
1664769600000|2022-10-03 04:00:00|10149.3|10143.3|10156.3|10150.3|10159.2|10153.2|10140.3|10134.3|0
1664773200000|2022-10-03 05:00:00|10155.4|10149.4|10185.9|10179.9|10189.3|10183.3|10140.6|10134.6|0
1664776800000|2022-10-03 06:00:00|10193.1|10191.1|10182.1|10180.1|10216.6|10214.6|10167.1|10165.1|1102
1664780400000|2022-10-03 07:00:00|10183.1|10181.1|10126.9|10124.9|10196.1|10194.1|10106.1|10104.1|6534
1664784000000|2022-10-03 08:00:00|10126.4|10124.4|10152.4|10150.4|10154.9|10152.9|10098.4|10096.4|2607
1664787600000|2022-10-03 09:00:00|10152.9|10150.9|10154.4|10152.4|10169.9|10167.9|10122.9|10120.9|2217
1664791200000|2022-10-03 10:00:00|10154.9|10152.9|10186.4|10184.4|10189.9|10187.9|10153.9|10151.9|1022
1664794800000|2022-10-03 11:00:00|10186.9|10184.9|10228.2|10226.2|10229.2|10227.2|10175.9|10173.9|1547
1664798400000|2022-10-03 12:00:00|10228.7|10226.7|10239.7|10237.7|10252.7|10250.7|10213.7|10211.7|2134
1664802000000|2022-10-03 13:00:00|10240.2|10238.2|10223.2|10221.2|10263.2|10261.2|10217.2|10215.2|3316
1664805600000|2022-10-03 14:00:00|10244.2|10242.2|10277.7|10275.7|10285.2|10283.2|10235.7|10233.7|5187
1664809200000|2022-10-03 15:00:00|10276.7|10274.7|10280.7|10278.7|10304.7|10302.7|10269.7|10267.7|6692
1664812800000|2022-10-03 16:00:00|10280.2|10278.2|10282.7|10280.7|10304.7|10302.7|10268.2|10266.2|564
1664816400000|2022-10-03 17:00:00|10282.2|10280.2|10289.7|10287.7|10296.7|10294.7|10273.7|10271.7|245
1664820000000|2022-10-03 18:00:00|10290.2|10288.2|10327.7|10325.7|10332.7|10330.7|10288.7|10286.7|333
1664823600000|2022-10-03 19:00:00|10327.2|10325.2|10288.8|10282.8|10330.7|10328.7|10282.2|10280|691
1664827200000|2022-10-03 20:00:00|10292.7|10286.7|10297.2|10291.2|10302.5|10296.5|10290.7|10284.7|2
1664830800000|2022-10-03 21:00:00|10297.4|10291.4|10298.7|10292.7|10298.7|10292.7|10295.7|10289.7|0
1664834400000|2022-10-03 22:00:00|10298.8|10292.8|10290.1|10284.1|10306.8|10300.8|10283.4|10277.4|0
1664838000000|2022-10-03 23:00:00|10290.6|10284.6|10310.4|10304.4|10312.2|10306.2|10289.3|10283.3|0
1664841600000|2022-10-04 00:00:00|10310.2|10304.2|10343.5|10337.5|10347.1|10341.1|10306.5|10300.5|0
1664845200000|2022-10-04 01:00:00|10343.4|10337.4|10337.5|10331.5|10352.1|10346.1|10337.4|10331.4|0
1664848800000|2022-10-04 02:00:00|10337.6|10331.6|10342|10336|10343.8|10337.8|10328.3|10322.3|0
1664852400000|2022-10-04 03:00:00|10343.8|10337.8|10365.5|10359.5|10365.5|10359.5|10336.6|10330.6|0
1664856000000|2022-10-04 04:00:00|10367.3|10361.3|10374.8|10368.8|10383.9|10377.9|10364.1|10358.1|0
1664859600000|2022-10-04 05:00:00|10373|10367|10366.4|10360.4|10378.5|10372.5|10364.6|10358.6|0
1664863200000|2022-10-04 06:00:00|10366.2|10364.2|10365.7|10363.7|10367.2|10365.2|10341.2|10339.2|962
1664866800000|2022-10-04 07:00:00|10367.2|10365.2|10451.9|10449.9|10452.9|10450.9|10345.7|10343.7|7916
1664870400000|2022-10-04 08:00:00|10452.4|10450.4|10469.9|10467.9|10479.4|10477.4|10449.4|10447.4|3199
1664874000000|2022-10-04 09:00:00|10470.4|10468.4|10493.9|10491.9|10511.4|10509.4|10470.4|10468.4|3167
1664877600000|2022-10-04 10:00:00|10494.4|10492.4|10508.4|10506.4|10532.4|10530.4|10473.9|10471.9|2117
1664881200000|2022-10-04 11:00:00|10507.9|10505.9|10558.6|10556.6|10559.6|10557.6|10498.4|10496.4|2042
1664884800000|2022-10-04 12:00:00|10557.6|10555.6|10549.6|10547.6|10564.1|10562.1|10536.6|10534.6|1907
1664888400000|2022-10-04 13:00:00|10549.1|10547.1|10563.1|10561.1|10563.6|10561.6|10530.1|10528.1|3753
1664892000000|2022-10-04 14:00:00|10563.6|10561.6|10546.2|10544.2|10578.6|10576.6|10525.2|10523.2|6274
1664895600000|2022-10-04 15:00:00|10545.7|10543.7|10569.7|10567.7|10586.2|10584.2|10539.7|10537.7|8545
1664899200000|2022-10-04 16:00:00|10570.2|10568.2|10554.7|10552.7|10579.7|10577.7|10551.2|10549.2|757
1664902800000|2022-10-04 17:00:00|10555.7|10553.7|10551.7|10549.7|10559.7|10557.7|10527.2|10525.2|384
1664906400000|2022-10-04 18:00:00|10552.2|10550.2|10545.7|10543.7|10556.7|10554.7|10531.7|10529.7|263
1664910000000|2022-10-04 19:00:00|10546.2|10544.2|10582.6|10576.6|10582.6|10577.2|10535.7|10533.7|401
1664913600000|2022-10-04 20:00:00|10584|10578|10581.9|10575.9|10590.1|10584.1|10577.1|10571.1|0
1664917200000|2022-10-04 21:00:00|10581.8|10575.8|10580.5|10574.5|10582.4|10576.4|10579.5|10573.5|0
1664920800000|2022-10-04 22:00:00|10580.4|10574.4|10571.2|10565.2|10581|10575|10567.9|10561.9|0
1664924400000|2022-10-04 23:00:00|10571.1|10565.1|10569.6|10563.6|10571.9|10565.9|10564|10558|0
1664928000000|2022-10-05 00:00:00|10569.3|10563.3|10565|10559|10570.6|10564.6|10554.2|10548.2|0
1664931600000|2022-10-05 01:00:00|10563.2|10557.2|10555.9|10549.9|10575.9|10569.9|10550.4|10544.4|0
1664935200000|2022-10-05 02:00:00|10557.7|10551.7|10561.5|10555.5|10572.4|10566.4|10552.4|10546.4|0
1664938800000|2022-10-05 03:00:00|10559.7|10553.7|10565.1|10559.1|10568.7|10562.7|10559.6|10553.6|0
1664942400000|2022-10-05 04:00:00|10563.3|10557.3|10559.6|10553.6|10566.9|10560.9|10559.6|10553.6|0
1664946000000|2022-10-05 05:00:00|10559.7|10553.7|10567.5|10561.5|10574.1|10568.1|10559.6|10553.6|0
1664949600000|2022-10-05 06:00:00|10558.7|10556.7|10568.2|10566.2|10589.7|10587.7|10536.7|10534.7|673
1664953200000|2022-10-05 07:00:00|10564.7|10562.7|10573.9|10571.9|10595.4|10593.4|10513.2|10511.2|4824
1664956800000|2022-10-05 08:00:00|10574.4|10572.4|10547.4|10545.4|10585.9|10583.9|10529.9|10527.9|2724
1664960400000|2022-10-05 09:00:00|10547.9|10545.9|10537.9|10535.9|10553.9|10551.9|10524.9|10522.9|1873
1664964000000|2022-10-05 10:00:00|10538.4|10536.4|10543.4|10541.4|10551.9|10549.9|10531.4|10529.4|1461
1664967600000|2022-10-05 11:00:00|10545.4|10543.4|10539.2|10537.2|10559.4|10557.4|10531.4|10529.4|1700
1664971200000|2022-10-05 12:00:00|10539.7|10537.7|10516.2|10514.2|10544.7|10542.7|10509.2|10507.2|1915
1664974800000|2022-10-05 13:00:00|10515.2|10513.2|10507.7|10505.7|10522.2|10520.2|10487.2|10485.2|3192
1664978400000|2022-10-05 14:00:00|10507.2|10505.2|10457.9|10455.9|10507.7|10505.7|10449.9|10447.9|4647
1664982000000|2022-10-05 15:00:00|10458.4|10456.4|10472.4|10470.4|10495.9|10493.9|10455.4|10453.4|4675
1664985600000|2022-10-05 16:00:00|10472.9|10470.9|10492.4|10490.4|10504.4|10502.4|10458.9|10456.9|527
1664989200000|2022-10-05 17:00:00|10491.9|10489.9|10486.4|10484.4|10516.4|10514.4|10485.9|10483.9|454
1664992800000|2022-10-05 18:00:00|10485.9|10483.9|10512.9|10510.9|10513.4|10511.4|10485.4|10483.4|247
1664996400000|2022-10-05 19:00:00|10513.4|10511.4|10501.9|10495.9|10529.9|10527.9|10492.4|10490.4|581
1665000000000|2022-10-05 20:00:00|10501.8|10495.8|10504.9|10498.9|10517.4|10511.4|10501.8|10495.8|3
1665003600000|2022-10-05 21:00:00|10505.1|10499.1|10502.3|10496.3|10505.3|10499.3|10500.7|10494.7|0
1665007200000|2022-10-05 22:00:00|10502.5|10496.5|10511.4|10505.4|10513.2|10507.2|10497.6|10491.6|0
1665010800000|2022-10-05 23:00:00|10511|10505|10530.3|10524.3|10531.9|10525.9|10507.4|10501.4|0
1665014400000|2022-10-06 00:00:00|10530.7|10524.7|10540.4|10534.4|10550.4|10544.4|10525.2|10519.2|0
1665018000000|2022-10-06 01:00:00|10538.6|10532.6|10538.4|10532.4|10549.3|10543.3|10525.7|10519.7|0
1665021600000|2022-10-06 02:00:00|10538.3|10532.3|10540.2|10534.2|10545.5|10539.5|10532.9|10526.9|0
1665025200000|2022-10-06 03:00:00|10542|10536|10543.7|10537.7|10549.3|10543.3|10540.2|10534.2|0
1665028800000|2022-10-06 04:00:00|10543.6|10537.6|10547.2|10541.2|10547.2|10541.2|10539.9|10533.9|0
1665032400000|2022-10-06 05:00:00|10548.9|10542.9|10551.1|10545.1|10554.6|10548.6|10543.6|10537.6|0
1665036000000|2022-10-06 06:00:00|10542.9|10540.9|10488.4|10486.4|10542.9|10540.9|10487.9|10485.9|937
1665039600000|2022-10-06 07:00:00|10494.4|10492.4|10498.8|10496.8|10528.4|10526.4|10472.8|10470.8|3621
1665043200000|2022-10-06 08:00:00|10499.3|10497.3|10484.8|10482.8|10504.3|10502.3|10473.8|10471.8|1805
1665046800000|2022-10-06 09:00:00|10485.3|10483.3|10457.8|10455.8|10488.8|10486.8|10455.8|10453.8|1625
1665050400000|2022-10-06 10:00:00|10457.3|10455.3|10432.8|10430.8|10462.3|10460.3|10427.3|10425.3|2219
1665054000000|2022-10-06 11:00:00|10433.3|10431.3|10430.3|10428.3|10452.8|10450.8|10425.3|10423.3|2380
1665057600000|2022-10-06 12:00:00|10429.8|10427.8|10418.3|10416.3|10442.3|10440.3|10409.8|10407.8|3041
1665061200000|2022-10-06 13:00:00|10417.8|10415.8|10405.3|10403.3|10430.3|10428.3|10398.8|10396.8|5442
1665064800000|2022-10-06 14:00:00|10406.3|10404.3|10406.2|10404.2|10408.2|10406.2|10357.7|10355.7|6404
1665068400000|2022-10-06 15:00:00|10406.7|10404.7|10375.2|10373.2|10407.2|10405.2|10371.7|10369.7|13001
1665072000000|2022-10-06 16:00:00|10374.7|10372.7|10399.7|10397.7|10406.2|10404.2|10370.2|10368.2|495
1665075600000|2022-10-06 17:00:00|10400.2|10398.2|10385.7|10383.7|10405.7|10403.7|10379.2|10377.2|203
1665079200000|2022-10-06 18:00:00|10385.2|10383.2|10366.2|10364.2|10389.7|10387.7|10357.7|10355.7|220
1665082800000|2022-10-06 19:00:00|10365.7|10363.7|10363.4|10357.4|10388.2|10386.2|10355.7|10353.7|395
1665086400000|2022-10-06 20:00:00|10365.2|10359.2|10356.2|10350.2|10372.1|10366.1|10354.4|10348.4|42
1665090000000|2022-10-06 21:00:00|10356.4|10350.4|10355.3|10349.3|10357.3|10351.3|10353.9|10347.9|0
1665093600000|2022-10-06 22:00:00|10355|10349|10347.7|10341.7|10357|10351|10341.7|10335.7|0
1665097200000|2022-10-06 23:00:00|10347|10341|10347.9|10341.9|10360.3|10354.3|10344.6|10338.6|0
1665100800000|2022-10-07 00:00:00|10347|10341|10366.3|10360.3|10370|10364|10346.6|10340.6|0
1665104400000|2022-10-07 01:00:00|10364.5|10358.5|10378.8|10372.8|10378.9|10372.9|10360.9|10354.9|0
1665108000000|2022-10-07 02:00:00|10378.9|10372.9|10382.7|10376.7|10388.1|10382.1|10375.4|10369.4|0
1665111600000|2022-10-07 03:00:00|10383.6|10377.6|10373.1|10367.1|10384.5|10378.5|10371.5|10365.5|0
1665115200000|2022-10-07 04:00:00|10374|10368|10361.8|10355.8|10376.7|10370.7|10360|10354|0
1665118800000|2022-10-07 05:00:00|10360.1|10354.1|10363.7|10357.7|10369.2|10363.2|10358.2|10352.2|0
1665122400000|2022-10-07 06:00:00|10360.1|10354.1|10348.7|10346.7|10370.7|10368.7|10324.7|10322.7|914
1665126000000|2022-10-07 07:00:00|10346.7|10344.7|10365.3|10363.3|10389.7|10387.7|10331.7|10329.7|3236
1665129600000|2022-10-07 08:00:00|10363.8|10361.8|10393.8|10391.8|10394.3|10392.3|10358.8|10356.8|1496
1665133200000|2022-10-07 09:00:00|10394.3|10392.3|10435.8|10433.8|10436.8|10434.8|10390.8|10388.8|2252
1665136800000|2022-10-07 10:00:00|10435.3|10433.3|10424.8|10422.8|10442.3|10440.3|10413.8|10411.8|1446
1665140400000|2022-10-07 11:00:00|10424.3|10422.3|10404.7|10402.7|10427.8|10425.8|10394.7|10392.7|1134
1665144000000|2022-10-07 12:00:00|10404.2|10402.2|10346.7|10344.7|10419.7|10417.7|10316.7|10314.7|3366
1665147600000|2022-10-07 13:00:00|10346.2|10344.2|10302.7|10300.7|10375.2|10373.2|10296.7|10294.7|3235
1665151200000|2022-10-07 14:00:00|10303.7|10301.7|10318|10316|10348|10346|10295.7|10293.7|2787
1665154800000|2022-10-07 15:00:00|10317.5|10315.5|10293|10291|10329|10327|10292.5|10290.5|4529
1665158400000|2022-10-07 16:00:00|10292.5|10290.5|10296|10294|10308|10306|10288|10286|311
1665162000000|2022-10-07 17:00:00|10295.5|10293.5|10293|10291|10305.5|10303.5|10282.5|10280.5|125
1665165600000|2022-10-07 18:00:00|10292.5|10290.5|10294|10292|10300.5|10298.5|10280|10278|174
1665169200000|2022-10-07 19:00:00|10293.5|10291.5|10295.8|10289.8|10299|10297|10263.5|10261.5|564
1665172800000|2022-10-07 20:00:00|10289.7|10283.7|10289.9|10283.9|10292.7|10286.7|10282.4|10276.4|0
1665352800000|2022-10-09 22:00:00|10262.3|10256.3|10239.8|10233.8|10264.4|10258.4|10235.1|10229.1|0
1665356400000|2022-10-09 23:00:00|10239.4|10233.4|10262.8|10256.8|10269.1|10263.1|10233.2|10227.2|0
1665360000000|2022-10-10 00:00:00|10262.6|10256.6|10273.8|10267.8|10283|10277|10248.7|10242.7|0
1665363600000|2022-10-10 01:00:00|10281.6|10275.6|10279.4|10273.4|10285.5|10279.5|10264.7|10258.7|0
1665367200000|2022-10-10 02:00:00|10277.7|10271.7|10275.9|10269.9|10282.2|10276.2|10270.7|10264.7|0
1665370800000|2022-10-10 03:00:00|10276|10270|10268.5|10262.5|10276|10270|10264.9|10258.9|0
1665374400000|2022-10-10 04:00:00|10268.4|10262.4|10275.8|10269.8|10277.7|10271.7|10264.9|10258.9|0
1665378000000|2022-10-10 05:00:00|10275.9|10269.9|10250.9|10244.9|10275.9|10269.9|10250.9|10244.9|0
1665381600000|2022-10-10 06:00:00|10233.5|10231.5|10236|10234|10264.5|10262.5|10214.5|10212.5|590
1665385200000|2022-10-10 07:00:00|10231.5|10229.5|10239.6|10237.6|10272.5|10270.5|10220|10218|4088
1665388800000|2022-10-10 08:00:00|10239.1|10237.1|10214.1|10212.1|10247.1|10245.1|10199.6|10197.6|2107
1665392400000|2022-10-10 09:00:00|10214.6|10212.6|10260.1|10258.1|10265.6|10263.6|10212.6|10210.6|1770
1665396000000|2022-10-10 10:00:00|10260.6|10258.6|10233.6|10231.6|10269.1|10267.1|10228.6|10226.6|919
1665399600000|2022-10-10 11:00:00|10234.1|10232.1|10253.7|10251.7|10264.6|10262.6|10233.1|10231.1|1128
1665403200000|2022-10-10 12:00:00|10254.2|10252.2|10279.7|10277.7|10280.2|10278.2|10233.7|10231.7|1602
1665406800000|2022-10-10 13:00:00|10280.2|10278.2|10255.2|10253.2|10291.2|10289.2|10247.7|10245.7|2079
1665410400000|2022-10-10 14:00:00|10255.7|10253.7|10256.8|10254.8|10280.3|10278.3|10235.8|10233.8|3675
1665414000000|2022-10-10 15:00:00|10255.3|10253.3|10257.3|10255.3|10274.3|10272.3|10233.8|10231.8|5087
1665417600000|2022-10-10 16:00:00|10256.8|10254.8|10228.3|10226.3|10266.3|10264.3|10225.8|10223.8|433
1665421200000|2022-10-10 17:00:00|10227.8|10225.8|10267.3|10265.3|10278.8|10276.8|10217.3|10215.3|514
1665424800000|2022-10-10 18:00:00|10266.3|10264.3|10263.3|10261.3|10276.3|10274.3|10249.3|10247.3|220
1665428400000|2022-10-10 19:00:00|10262.8|10260.8|10251|10245|10281.3|10279.3|10249.3|10245|371
1665432000000|2022-10-10 20:00:00|10252.8|10246.8|10258.6|10252.6|10260.5|10254.5|10252.4|10246.4|0
1665435600000|2022-10-10 21:00:00|10259|10253|10256.2|10250.2|10259.7|10253.7|10255.5|10249.5|0
1665439200000|2022-10-10 22:00:00|10255.5|10249.5|10262.5|10256.5|10264.7|10258.7|10253|10247|0
1665442800000|2022-10-10 23:00:00|10263.8|10257.8|10266.7|10260.7|10273.1|10267.1|10262.5|10256.5|0
1665446400000|2022-10-11 00:00:00|10266.3|10260.3|10253.1|10247.1|10266.3|10260.3|10232.9|10226.9|0
1665450000000|2022-10-11 01:00:00|10253|10247|10227.4|10221.4|10258.7|10252.7|10225.5|10219.5|0
1665453600000|2022-10-11 02:00:00|10228.3|10222.3|10215.4|10209.4|10231.1|10225.1|10210.9|10204.9|0
1665457200000|2022-10-11 03:00:00|10216.3|10210.3|10218.1|10212.1|10225.5|10219.5|10213.6|10207.6|0
1665460800000|2022-10-11 04:00:00|10217.2|10211.2|10212.5|10206.5|10221.8|10215.8|10207.2|10201.2|0
1665464400000|2022-10-11 05:00:00|10211.6|10205.6|10226.7|10220.7|10228.5|10222.5|10205.3|10199.3|0
1665468000000|2022-10-11 06:00:00|10225.3|10223.3|10211.8|10209.8|10259.8|10257.8|10208.3|10206.3|884
1665471600000|2022-10-11 07:00:00|10209.3|10207.3|10183.5|10181.5|10222.3|10220.3|10163.8|10161.8|4844
1665475200000|2022-10-11 08:00:00|10183|10181|10157.5|10155.5|10211|10209|10148.5|10146.5|2583
1665478800000|2022-10-11 09:00:00|10158.5|10156.5|10146|10144|10169.5|10167.5|10122.5|10120.5|2992
1665482400000|2022-10-11 10:00:00|10145.5|10143.5|10192|10190|10192.5|10190.5|10137|10135|2181
1665486000000|2022-10-11 11:00:00|10192.5|10190.5|10212.7|10210.7|10214.2|10212.2|10190|10188|1295
1665489600000|2022-10-11 12:00:00|10212.2|10210.2|10207.7|10205.7|10232.2|10230.2|10203.7|10201.7|2227
1665493200000|2022-10-11 13:00:00|10207.2|10205.2|10156.2|10154.2|10212.7|10210.7|10153.2|10151.2|2893
1665496800000|2022-10-11 14:00:00|10155.2|10153.2|10196.7|10194.7|10206.2|10204.2|10144.2|10142.2|3503
1665500400000|2022-10-11 15:00:00|10196.2|10194.2|10237.2|10235.2|10249.7|10247.7|10193.7|10191.7|5413
1665504000000|2022-10-11 16:00:00|10237.7|10235.7|10242.7|10240.7|10251.2|10249.2|10205.2|10203.2|575
1665507600000|2022-10-11 17:00:00|10243.2|10241.2|10236.7|10234.7|10244.7|10242.7|10226.2|10224.2|207
1665511200000|2022-10-11 18:00:00|10237.7|10235.7|10180.2|10178.2|10240.2|10238.2|10177.7|10175.7|353
1665514800000|2022-10-11 19:00:00|10179.7|10177.7|10174.8|10168.8|10192.2|10190.2|10160.2|10158.2|646
1665518400000|2022-10-11 20:00:00|10177.7|10171.7|10192.2|10186.2|10193.2|10187.2|10174.7|10168.7|0
1665522000000|2022-10-11 21:00:00|10192.6|10186.6|10191.1|10185.1|10192.6|10186.6|10189.5|10183.5|0
1665525600000|2022-10-11 22:00:00|10190.9|10184.9|10185.1|10179.1|10191|10185|10179.6|10173.6|0
1665529200000|2022-10-11 23:00:00|10186|10180|10182.4|10176.4|10189.8|10183.8|10175.2|10169.2|0
1665532800000|2022-10-12 00:00:00|10181.5|10175.5|10199.9|10193.9|10201.9|10195.9|10172|10166|0
1665536400000|2022-10-12 01:00:00|10200|10194|10179.9|10173.9|10201.8|10195.8|10172.5|10166.5|0
1665540000000|2022-10-12 02:00:00|10179.8|10173.8|10181.9|10175.9|10185.4|10179.4|10168.9|10162.9|0
1665543600000|2022-10-12 03:00:00|10183.7|10177.7|10179.8|10173.8|10185.6|10179.6|10176.2|10170.2|0
1665547200000|2022-10-12 04:00:00|10179.9|10173.9|10197.3|10191.3|10209.3|10203.3|10178|10172|0
1665550800000|2022-10-12 05:00:00|10195.5|10189.5|10215.4|10209.4|10220.8|10214.8|10188.1|10182.1|0
1665554400000|2022-10-12 06:00:00|10206.7|10204.7|10205.2|10203.2|10239.2|10237.2|10192.7|10190.7|917
1665558000000|2022-10-12 07:00:00|10206.2|10204.2|10210|10208|10235.2|10233.2|10172.7|10170.7|5187
1665561600000|2022-10-12 08:00:00|10209.5|10207.5|10224|10222|10244|10242|10205|10203|2362
1665565200000|2022-10-12 09:00:00|10223.5|10221.5|10236|10234|10253|10251|10212.5|10210.5|1751
1665568800000|2022-10-12 10:00:00|10236.5|10234.5|10223.5|10221.5|10250|10248|10209.5|10207.5|1560
1665572400000|2022-10-12 11:00:00|10224|10222|10194.1|10192.1|10227|10225|10190.1|10188.1|1267
1665576000000|2022-10-12 12:00:00|10195.1|10193.1|10170.6|10168.6|10216.6|10214.6|10155.1|10153.1|2968
1665579600000|2022-10-12 13:00:00|10171.6|10169.6|10200.1|10198.1|10217.6|10215.6|10138.6|10136.6|3146
1665583200000|2022-10-12 14:00:00|10203.6|10201.6|10198.5|10196.5|10216.5|10214.5|10179.5|10177.5|2727
1665586800000|2022-10-12 15:00:00|10199.5|10197.5|10205|10203|10221.5|10219.5|10180.5|10178.5|5751
1665590400000|2022-10-12 16:00:00|10205.5|10203.5|10202|10200|10216|10214|10183|10181|310
1665594000000|2022-10-12 17:00:00|10201.5|10199.5|10177|10175|10206|10204|10174|10172|284
1665597600000|2022-10-12 18:00:00|10177.5|10175.5|10186|10184|10209|10207|10177.5|10175.5|217
1665601200000|2022-10-12 19:00:00|10185.5|10183.5|10169.5|10163.5|10199|10197|10167.5|10163.5|292
1665604800000|2022-10-12 20:00:00|10169.9|10163.9|10180.6|10174.6|10181.9|10175.9|10169.6|10163.6|0
1665608400000|2022-10-12 21:00:00|10180.8|10174.8|10183.9|10177.9|10184.1|10178.1|10179.3|10173.3|0
1665612000000|2022-10-12 22:00:00|10184|10178|10183.2|10177.2|10189.2|10183.2|10181.5|10175.5|0
1665615600000|2022-10-12 23:00:00|10183.4|10177.4|10189.2|10183.2|10191.6|10185.6|10181.2|10175.2|0
1665619200000|2022-10-13 00:00:00|10188.3|10182.3|10185.8|10179.8|10193.5|10187.5|10176.7|10170.7|0
1665622800000|2022-10-13 01:00:00|10185.9|10179.9|10174.9|10168.9|10187.7|10181.7|10174.9|10168.9|0
1665626400000|2022-10-13 02:00:00|10175|10169|10170|10164|10175|10169|10165.7|10159.7|0
1665630000000|2022-10-13 03:00:00|10170.1|10164.1|10170|10164|10173.7|10167.7|10168.2|10162.2|0
1665633600000|2022-10-13 04:00:00|10170.1|10164.1|10169.1|10163.1|10171.9|10165.9|10166.3|10160.3|0
1665637200000|2022-10-13 05:00:00|10169|10163|10167.1|10161.1|10183.5|10177.5|10161.8|10155.8|0
1665640800000|2022-10-13 06:00:00|10155.5|10153.5|10144|10142|10171.5|10169.5|10143|10141|696
1665644400000|2022-10-13 07:00:00|10140|10138|10134.7|10132.7|10164.5|10162.5|10124|10122|4110
1665648000000|2022-10-13 08:00:00|10135.2|10133.2|10150.2|10148.2|10155.2|10153.2|10120.2|10118.2|1842
1665651600000|2022-10-13 09:00:00|10149.2|10147.2|10179.2|10177.2|10202.7|10200.7|10148.2|10146.2|3295
1665655200000|2022-10-13 10:00:00|10178.7|10176.7|10177.7|10175.7|10183.2|10181.2|10163.2|10161.2|1378
1665658800000|2022-10-13 11:00:00|10177.2|10175.2|10207.9|10205.9|10229.4|10227.4|10173.2|10171.2|3457
1665662400000|2022-10-13 12:00:00|10207.4|10205.4|10057.4|10055.4|10225.9|10223.9|10037.9|10035.9|7789
1665666000000|2022-10-13 13:00:00|10055.9|10053.9|10102.4|10100.4|10106.4|10104.4|10008.9|10006.9|5928
1665669600000|2022-10-13 14:00:00|10101.9|10099.9|10167.5|10165.5|10181|10179|10096.9|10094.9|6212
1665673200000|2022-10-13 15:00:00|10166.5|10164.5|10283.5|10281.5|10311.5|10309.5|10164|10162|9944
1665676800000|2022-10-13 16:00:00|10284|10282|10276|10274|10296|10294|10262.5|10260.5|1208
1665680400000|2022-10-13 17:00:00|10276.5|10274.5|10306|10304|10323.5|10321.5|10275|10273|770
1665684000000|2022-10-13 18:00:00|10305|10303|10311|10309|10313|10311|10277.5|10275.5|338
1665687600000|2022-10-13 19:00:00|10310.5|10308.5|10294.6|10288.6|10317|10315|10282.5|10280.5|662
1665691200000|2022-10-13 20:00:00|10299|10293|10294.4|10288.4|10307.9|10301.9|10291.4|10285.4|0
1665694800000|2022-10-13 21:00:00|10294.7|10288.7|10295.3|10289.3|10296.7|10290.7|10292.7|10286.7|0
1665698400000|2022-10-13 22:00:00|10296.7|10290.7|10298.9|10292.9|10304|10298|10291.4|10285.4|0
1665702000000|2022-10-13 23:00:00|10299.1|10293.1|10294.2|10288.2|10301.6|10295.6|10293.4|10287.4|0
1665705600000|2022-10-14 00:00:00|10294|10288|10290.8|10284.8|10299.7|10293.7|10276.2|10270.2|0
1665709200000|2022-10-14 01:00:00|10291.7|10285.7|10327.5|10321.5|10331.1|10325.1|10288.9|10282.9|0
1665712800000|2022-10-14 02:00:00|10327.4|10321.4|10338.1|10332.1|10349.1|10343.1|10325.5|10319.5|0
1665716400000|2022-10-14 03:00:00|10339.9|10333.9|10353.7|10347.7|10362.5|10356.5|10338|10332|0
1665720000000|2022-10-14 04:00:00|10353.6|10347.6|10336.5|10330.5|10357.2|10351.2|10336.5|10330.5|0
1665723600000|2022-10-14 05:00:00|10338.3|10332.3|10338|10332|10352.6|10346.6|10337.1|10331.1|0
1665727200000|2022-10-14 06:00:00|10343|10341|10315|10313|10351|10349|10312|10310|915
1665730800000|2022-10-14 07:00:00|10316|10314|10331.8|10329.8|10384|10382|10306|10304|7422
1665734400000|2022-10-14 08:00:00|10331.3|10329.3|10329.3|10327.3|10356.3|10354.3|10322.3|10320.3|2813
1665738000000|2022-10-14 09:00:00|10328.8|10326.8|10346.8|10344.8|10348.8|10346.8|10309.3|10307.3|3758
1665741600000|2022-10-14 10:00:00|10347.3|10345.3|10375.8|10373.8|10383.3|10381.3|10341.8|10339.8|3488
1665745200000|2022-10-14 11:00:00|10374.8|10372.8|10357.3|10355.3|10404.8|10402.8|10354.8|10352.8|2017
1665748800000|2022-10-14 12:00:00|10357.8|10355.8|10433.8|10431.8|10445.3|10443.3|10356.8|10354.8|3048
1665752400000|2022-10-14 13:00:00|10433.3|10431.3|10402.3|10400.3|10463.3|10461.3|10402.3|10400.3|5154
1665756000000|2022-10-14 14:00:00|10384.8|10382.8|10353|10351|10390.3|10388.3|10318.5|10316.5|7280
1665759600000|2022-10-14 15:00:00|10354|10352|10291|10289|10368.5|10366.5|10289|10287|7026
1665763200000|2022-10-14 16:00:00|10289.5|10287.5|10309|10307|10315|10313|10273|10271|893
1665766800000|2022-10-14 17:00:00|10309.5|10307.5|10326|10324|10326|10324|10300|10298|273
1665770400000|2022-10-14 18:00:00|10325|10323|10297|10295|10325|10323|10289.5|10287.5|299
1665774000000|2022-10-14 19:00:00|10296.5|10294.5|10289.8|10283.8|10311.5|10309.5|10281|10279|536
1665777600000|2022-10-14 20:00:00|10289.3|10283.3|10285.3|10279.3|10293.1|10287.1|10284.9|10278.9|0
1665957600000|2022-10-16 22:00:00|10298.6|10292.6|10308.3|10302.3|10311.6|10305.6|10293.4|10287.4|0
1665961200000|2022-10-16 23:00:00|10308.5|10302.5|10316.8|10310.8|10319|10313|10298.8|10292.8|0
1665964800000|2022-10-17 00:00:00|10316.6|10310.6|10312|10306|10319|10313|10297.6|10291.6|0
1665968400000|2022-10-17 01:00:00|10313.8|10307.8|10315.5|10309.5|10327.1|10321.1|10306.4|10300.4|0
1665972000000|2022-10-17 02:00:00|10316.4|10310.4|10317.3|10311.3|10321|10315|10311|10305|0
1665975600000|2022-10-17 03:00:00|10317.4|10311.4|10317.3|10311.3|10326.2|10320.2|10315.5|10309.5|0
1665979200000|2022-10-17 04:00:00|10315.6|10309.6|10316.5|10310.5|10318.3|10312.3|10310.9|10304.9|0
1665982800000|2022-10-17 05:00:00|10318|10312|10336.2|10330.2|10341.7|10335.7|10318|10312|0
1665986400000|2022-10-17 06:00:00|10336|10334|10324.5|10322.5|10355.5|10353.5|10323|10321|887
1665990000000|2022-10-17 07:00:00|10323.5|10321.5|10375.1|10373.1|10386.6|10384.6|10292|10290|4302
1665993600000|2022-10-17 08:00:00|10375.6|10373.6|10392.6|10390.6|10399.1|10397.1|10357.1|10355.1|2621
1665997200000|2022-10-17 09:00:00|10391.6|10389.6|10415.1|10413.1|10420.6|10418.6|10384.1|10382.1|1561
1666000800000|2022-10-17 10:00:00|10414.6|10412.6|10429.1|10427.1|10442.1|10440.1|10401.1|10399.1|2165
1666004400000|2022-10-17 11:00:00|10428.6|10426.6|10447.1|10445.1|10450.6|10448.6|10422.6|10420.6|1631
1666008000000|2022-10-17 12:00:00|10446.6|10444.6|10463.6|10461.6|10472.1|10470.1|10440.1|10438.1|1574
1666011600000|2022-10-17 13:00:00|10464.1|10462.1|10510.1|10508.1|10532.6|10530.6|10464.1|10462.1|4309
1666015200000|2022-10-17 14:00:00|10509.6|10507.6|10502.1|10500.1|10540.6|10538.6|10493.6|10491.6|3744
1666018800000|2022-10-17 15:00:00|10501.6|10499.6|10494.6|10492.6|10512.1|10510.1|10486.1|10484.1|5904
1666022400000|2022-10-17 16:00:00|10494.1|10492.1|10494.6|10492.6|10507.6|10505.6|10484.6|10482.6|363
1666026000000|2022-10-17 17:00:00|10495.1|10493.1|10501.6|10499.6|10504.6|10502.6|10485.6|10483.6|134
1666029600000|2022-10-17 18:00:00|10501.1|10499.1|10492.6|10490.6|10508.1|10506.1|10486.1|10484.1|146
1666033200000|2022-10-17 19:00:00|10492.1|10490.1|10485.2|10479.2|10499.1|10497.1|10475.1|10473.1|373
1666036800000|2022-10-17 20:00:00|10485.1|10479.1|10500.5|10494.5|10505.2|10499.2|10482.2|10476.2|0
1666040400000|2022-10-17 21:00:00|10500.3|10494.3|10511.8|10505.8|10512.5|10506.5|10499.6|10493.6|0
1666044000000|2022-10-17 22:00:00|10513.8|10507.8|10526.3|10520.3|10531.6|10525.6|10513.8|10507.8|0
1666047600000|2022-10-17 23:00:00|10526.9|10520.9|10536|10530|10542.2|10536.2|10525.5|10519.5|0
1666051200000|2022-10-18 00:00:00|10535.5|10529.5|10519|10513|10536.7|10530.7|10513.5|10507.5|0
1666054800000|2022-10-18 01:00:00|10518.1|10512.1|10508.3|10502.3|10520.9|10514.9|10504.7|10498.7|0
1666058400000|2022-10-18 02:00:00|10507.5|10501.5|10502.6|10496.6|10507.5|10501.5|10495.4|10489.4|0
1666062000000|2022-10-18 03:00:00|10504.4|10498.4|10548.3|10542.3|10553.8|10547.8|10502.6|10496.6|0
1666065600000|2022-10-18 04:00:00|10548.2|10542.2|10577.5|10571.5|10588.7|10582.7|10546.5|10540.5|0
1666069200000|2022-10-18 05:00:00|10577.4|10571.4|10552.2|10546.2|10581.1|10575.1|10550.1|10544.1|0
1666072800000|2022-10-18 06:00:00|10513.6|10511.6|10547.6|10545.6|10563.1|10561.1|10509.1|10507.1|1157
1666076400000|2022-10-18 07:00:00|10546.6|10544.6|10579.5|10577.5|10584|10582|10511.6|10509.6|5486
1666080000000|2022-10-18 08:00:00|10580.5|10578.5|10551|10549|10584.5|10582.5|10544.5|10542.5|2737
1666083600000|2022-10-18 09:00:00|10551.5|10549.5|10542.5|10540.5|10557|10555|10514|10512|2173
1666087200000|2022-10-18 10:00:00|10542|10540|10553|10551|10568|10566|10530.5|10528.5|3226
1666090800000|2022-10-18 11:00:00|10553.5|10551.5|10598.8|10596.8|10600.3|10598.3|10551.5|10549.5|1916
1666094400000|2022-10-18 12:00:00|10598.3|10596.3|10642.8|10640.8|10645.8|10643.8|10594.8|10592.8|3149
1666098000000|2022-10-18 13:00:00|10643.8|10641.8|10607.8|10605.8|10647.3|10645.3|10605.3|10603.3|3879
1666101600000|2022-10-18 14:00:00|10609.3|10607.3|10602.3|10600.3|10634.8|10632.8|10596.3|10594.3|6585
1666105200000|2022-10-18 15:00:00|10601.8|10599.8|10578.3|10576.3|10609.3|10607.3|10553.3|10551.3|6132
1666108800000|2022-10-18 16:00:00|10578.8|10576.8|10584.3|10582.3|10600.3|10598.3|10568.8|10566.8|533
1666112400000|2022-10-18 17:00:00|10586.3|10584.3|10595.8|10593.8|10605.8|10603.8|10566.3|10564.3|440
1666116000000|2022-10-18 18:00:00|10595.3|10593.3|10563.3|10561.3|10599.3|10597.3|10547.8|10545.8|287
1666119600000|2022-10-18 19:00:00|10562.8|10560.8|10583.5|10577.5|10586.8|10584.8|10547.8|10545.8|557
1666123200000|2022-10-18 20:00:00|10582.6|10576.6|10619|10613|10627.9|10621.9|10563.4|10557.4|0
1666126800000|2022-10-18 21:00:00|10617.2|10611.2|10619.1|10613.1|10622.2|10616.2|10617.2|10611.2|0
1666130400000|2022-10-18 22:00:00|10619.8|10613.8|10619.1|10613.1|10621.1|10615.1|10606|10600|0
1666134000000|2022-10-18 23:00:00|10619.3|10613.3|10621.5|10615.5|10641.6|10635.6|10618.2|10612.2|0
1666137600000|2022-10-19 00:00:00|10619.9|10613.9|10624.4|10618.4|10631.3|10625.3|10597.4|10591.4|0
1666141200000|2022-10-19 01:00:00|10626.2|10620.2|10631.9|10625.9|10639|10633|10617.1|10611.1|0
1666144800000|2022-10-19 02:00:00|10631|10625|10619.2|10613.2|10631.9|10625.9|10613.6|10607.6|0
1666148400000|2022-10-19 03:00:00|10619.1|10613.1|10612|10606|10621|10615|10608.3|10602.3|0
1666152000000|2022-10-19 04:00:00|10612.9|10606.9|10610.4|10604.4|10615.6|10609.6|10606.5|10600.5|0
1666155600000|2022-10-19 05:00:00|10612.2|10606.2|10613.6|10607.6|10628.1|10622.1|10604.6|10598.6|0
1666159200000|2022-10-19 06:00:00|10591.8|10589.8|10575.8|10573.8|10592.3|10590.3|10564.8|10562.8|704
1666162800000|2022-10-19 07:00:00|10579.8|10577.8|10578.6|10576.6|10604.8|10602.8|10548.8|10546.8|4009
1666166400000|2022-10-19 08:00:00|10578.1|10576.1|10580.6|10578.6|10587.1|10585.1|10551.6|10549.6|1717
1666170000000|2022-10-19 09:00:00|10580.1|10578.1|10589.6|10587.6|10594.1|10592.1|10572.6|10570.6|2265
1666173600000|2022-10-19 10:00:00|10589.1|10587.1|10560.6|10558.6|10592.6|10590.6|10555.6|10553.6|1436
1666177200000|2022-10-19 11:00:00|10561.1|10559.1|10547.1|10545.1|10570.6|10568.6|10536.6|10534.6|2153
1666180800000|2022-10-19 12:00:00|10547.6|10545.6|10539.1|10537.1|10550.1|10548.1|10524.1|10522.1|1560
1666184400000|2022-10-19 13:00:00|10539.6|10537.6|10495.1|10493.1|10557.1|10555.1|10490.6|10488.6|3329
1666188000000|2022-10-19 14:00:00|10494.6|10492.6|10495.7|10493.7|10530.7|10528.7|10491.6|10489.6|3306
1666191600000|2022-10-19 15:00:00|10496.7|10494.7|10484.2|10482.2|10507.7|10505.7|10472.7|10470.7|5529
1666195200000|2022-10-19 16:00:00|10483.7|10481.7|10455.2|10453.2|10485.2|10483.2|10451.7|10449.7|367
1666198800000|2022-10-19 17:00:00|10454.2|10452.2|10465.2|10463.2|10475.7|10473.7|10435.2|10433.2|825
1666202400000|2022-10-19 18:00:00|10464.7|10462.7|10477.2|10475.2|10493.2|10491.2|10461.2|10459.2|420
1666206000000|2022-10-19 19:00:00|10477.7|10475.7|10493.1|10487.1|10497.2|10495.2|10474.2|10472.2|398
1666209600000|2022-10-19 20:00:00|10493|10487|10498.4|10492.4|10512|10506|10486.1|10480.1|0
1666213200000|2022-10-19 21:00:00|10498.8|10492.8|10495.5|10489.5|10498.8|10492.8|10494.7|10488.7|0
1666216800000|2022-10-19 22:00:00|10495.4|10489.4|10483.3|10477.3|10498.4|10492.4|10480.8|10474.8|0
1666220400000|2022-10-19 23:00:00|10482.2|10476.2|10481.4|10475.4|10484.3|10478.3|10476.1|10470.1|0
1666224000000|2022-10-20 00:00:00|10481.2|10475.2|10471.4|10465.4|10491.4|10485.4|10464|10458|0
1666227600000|2022-10-20 01:00:00|10469.6|10463.6|10458.7|10452.7|10471.4|10465.4|10453.1|10447.1|0
1666231200000|2022-10-20 02:00:00|10458.8|10452.8|10467.8|10461.8|10469.6|10463.6|10455.1|10449.1|0
1666234800000|2022-10-20 03:00:00|10468.7|10462.7|10456.9|10450.9|10470.5|10464.5|10451.4|10445.4|0
1666238400000|2022-10-20 04:00:00|10457.8|10451.8|10482.1|10476.1|10488|10482|10453.2|10447.2|0
1666242000000|2022-10-20 05:00:00|10481.2|10475.2|10490|10484|10509.8|10503.8|10473|10467|0
1666245600000|2022-10-20 06:00:00|10481.2|10479.2|10472.7|10470.7|10488.7|10486.7|10457.2|10455.2|402
1666249200000|2022-10-20 07:00:00|10471.7|10469.7|10458.4|10456.4|10487.2|10485.2|10450.9|10448.9|3801
1666252800000|2022-10-20 08:00:00|10458.9|10456.9|10448.9|10446.9|10472.9|10470.9|10440.4|10438.4|1811
1666256400000|2022-10-20 09:00:00|10449.4|10447.4|10448.9|10446.9|10466.9|10464.9|10435.4|10433.4|2009
1666260000000|2022-10-20 10:00:00|10448.4|10446.4|10460.4|10458.4|10479.9|10477.9|10439.4|10437.4|1470
1666263600000|2022-10-20 11:00:00|10459.9|10457.9|10457.6|10455.6|10477.9|10475.9|10445.6|10443.6|1954
1666267200000|2022-10-20 12:00:00|10457.1|10455.1|10446.1|10444.1|10491.1|10489.1|10435.1|10433.1|2696
1666270800000|2022-10-20 13:00:00|10447.6|10445.6|10458.1|10456.1|10470.6|10468.6|10426.1|10424.1|2770
1666274400000|2022-10-20 14:00:00|10459.1|10457.1|10497.8|10495.8|10502.3|10500.3|10457.1|10455.1|3829
1666278000000|2022-10-20 15:00:00|10499.3|10497.3|10464.3|10462.3|10503.8|10501.8|10458.8|10456.8|6279
1666281600000|2022-10-20 16:00:00|10463.8|10461.8|10442.8|10440.8|10467.8|10465.8|10431.3|10429.3|668
1666285200000|2022-10-20 17:00:00|10442.3|10440.3|10434.3|10432.3|10445.8|10443.8|10418.8|10416.8|490
1666288800000|2022-10-20 18:00:00|10433.8|10431.8|10433.3|10431.3|10439.8|10437.8|10413.3|10411.3|342
1666292400000|2022-10-20 19:00:00|10433.8|10431.8|10429.8|10423.8|10445.8|10443.8|10415.8|10413.8|268
1666296000000|2022-10-20 20:00:00|10430.3|10424.3|10434.9|10428.9|10449.2|10443.2|10426.5|10420.5|3000
1666299600000|2022-10-20 21:00:00|10434.1|10428.1|10434.1|10428.1|10437.6|10431.6|10433.3|10427.3|0
1666303200000|2022-10-20 22:00:00|10434.2|10428.2|10403.9|10397.9|10436.5|10430.5|10400|10394|0
1666306800000|2022-10-20 23:00:00|10404.4|10398.4|10405.4|10399.4|10407.1|10401.1|10391.4|10385.4|0
1666310400000|2022-10-21 00:00:00|10406|10400|10410.9|10404.9|10419|10413|10386.7|10380.7|0
1666314000000|2022-10-21 01:00:00|10411|10405|10402.9|10396.9|10413.8|10407.8|10397.5|10391.5|0
1666317600000|2022-10-21 02:00:00|10401.6|10395.6|10419.2|10413.2|10427.2|10421.2|10401.6|10395.6|0
1666321200000|2022-10-21 03:00:00|10420.5|10414.5|10405.8|10399.8|10429.9|10423.9|10400.4|10394.4|0
1666324800000|2022-10-21 04:00:00|10405.7|10399.7|10407.9|10401.9|10413.3|10407.3|10399.5|10393.5|0
1666328400000|2022-10-21 05:00:00|10407.8|10401.8|10400.2|10394.2|10407.9|10401.9|10394.4|10388.4|0
1666332000000|2022-10-21 06:00:00|10417.3|10415.3|10412.3|10410.3|10425.8|10423.8|10399.8|10397.8|598
1666335600000|2022-10-21 07:00:00|10411.8|10409.8|10362.1|10360.1|10433.8|10431.8|10357.1|10355.1|5542
1666339200000|2022-10-21 08:00:00|10361.6|10359.6|10367.1|10365.1|10373.1|10371.1|10348.1|10346.1|3236
1666342800000|2022-10-21 09:00:00|10367.6|10365.6|10361.6|10359.6|10378.1|10376.1|10339.1|10337.1|2429
1666346400000|2022-10-21 10:00:00|10361.1|10359.1|10363.6|10361.6|10372.6|10370.6|10345.6|10343.6|1110
1666350000000|2022-10-21 11:00:00|10364.1|10362.1|10360.6|10358.6|10386.6|10384.6|10360.6|10358.6|1106
1666353600000|2022-10-21 12:00:00|10361.6|10359.6|10350.1|10348.1|10362.1|10360.1|10320.6|10318.6|1903
1666357200000|2022-10-21 13:00:00|10350.6|10348.6|10448.6|10446.6|10448.6|10446.6|10350.1|10348.1|4778
1666360800000|2022-10-21 14:00:00|10449.1|10447.1|10410.7|10408.7|10466.1|10464.1|10406.7|10404.7|5070
1666364400000|2022-10-21 15:00:00|10409.7|10407.7|10451.2|10449.2|10454.2|10452.2|10393.2|10391.2|11958
1666368000000|2022-10-21 16:00:00|10451.7|10449.7|10459.2|10457.2|10467.2|10465.2|10431.7|10429.7|570
1666371600000|2022-10-21 17:00:00|10459.7|10457.7|10478.7|10476.7|10479.2|10477.2|10449.2|10447.2|231
1666375200000|2022-10-21 18:00:00|10478.2|10476.2|10483.2|10481.2|10485.7|10483.7|10478.2|10476.2|40
1666562400000|2022-10-23 22:00:00|10575.8|10569.8|10552.4|10546.4|10604.4|10598.4|10547.1|10541.1|0
1666566000000|2022-10-23 23:00:00|10551.9|10545.9|10535.9|10529.9|10567.6|10561.6|10535.9|10529.9|0
1666569600000|2022-10-24 00:00:00|10536.9|10530.9|10515.9|10509.9|10545.3|10539.3|10508.1|10502.1|0
1666573200000|2022-10-24 01:00:00|10513.3|10507.3|10491.6|10485.6|10521.6|10515.6|10488.7|10482.7|0
1666576800000|2022-10-24 02:00:00|10491.7|10485.7|10477.9|10471.9|10491.7|10485.7|10472.5|10466.5|0
1666580400000|2022-10-24 03:00:00|10479.2|10473.2|10453.8|10447.8|10480.6|10474.6|10448.4|10442.4|0
1666584000000|2022-10-24 04:00:00|10453.7|10447.7|10453.8|10447.8|10471|10465|10445.7|10439.7|0
1666587600000|2022-10-24 05:00:00|10476.4|10470.4|10452|10446|10479.1|10473.1|10427|10421|0
1666591200000|2022-10-24 06:00:00|10468.7|10466.7|10477.2|10475.2|10503.2|10501.2|10459.7|10457.7|675
1666594800000|2022-10-24 07:00:00|10479.2|10477.2|10525.8|10523.8|10538.7|10536.7|10477.2|10475.2|5979
1666598400000|2022-10-24 08:00:00|10526.3|10524.3|10501.3|10499.3|10530.8|10528.8|10471.3|10469.3|1998
1666602000000|2022-10-24 09:00:00|10501.8|10499.8|10532.8|10530.8|10537.3|10535.3|10475.3|10473.3|1758
1666605600000|2022-10-24 10:00:00|10533.3|10531.3|10560.3|10558.3|10560.3|10558.3|10533.3|10531.3|2374
1666609200000|2022-10-24 11:00:00|10559.8|10557.8|10594.4|10592.4|10600.9|10598.9|10551.3|10549.3|2397
1666612800000|2022-10-24 12:00:00|10593.9|10591.9|10612.9|10610.9|10613.4|10611.4|10568.4|10566.4|1743
1666616400000|2022-10-24 13:00:00|10611.9|10609.9|10624.9|10622.9|10632.4|10630.4|10581.4|10579.4|4371
1666620000000|2022-10-24 14:00:00|10624.4|10622.4|10593.2|10591.2|10624.9|10622.9|10536.2|10534.2|4576
1666623600000|2022-10-24 15:00:00|10593.7|10591.7|10617.2|10615.2|10620.2|10618.2|10577.7|10575.7|5113
1666627200000|2022-10-24 16:00:00|10616.7|10614.7|10612.2|10610.2|10623.2|10621.2|10609.7|10607.7|329
1666630800000|2022-10-24 17:00:00|10612.7|10610.7|10603.2|10601.2|10614.2|10612.2|10597.2|10595.2|123
1666634400000|2022-10-24 18:00:00|10603.7|10601.7|10624.2|10622.2|10627.7|10625.7|10602.7|10600.7|195
1666638000000|2022-10-24 19:00:00|10624.7|10622.7|10607.6|10601.6|10627.7|10625.7|10603.7|10601.4|355
1666641600000|2022-10-24 20:00:00|10608.6|10602.6|10599.3|10593.3|10609.2|10603.2|10594.9|10588.9|25
1666645200000|2022-10-24 21:00:00|10599|10593|10600.9|10594.9|10605.2|10599.2|10598.5|10592.5|0
1666648800000|2022-10-24 22:00:00|10600.7|10594.7|10617.1|10611.1|10617.1|10611.1|10594.4|10588.4|0
1666652400000|2022-10-24 23:00:00|10616.8|10610.8|10607.9|10601.9|10621.1|10615.1|10604.7|10598.7|0
1666656000000|2022-10-25 00:00:00|10608.5|10602.5|10620.7|10614.7|10628.8|10622.8|10594.7|10588.7|0
1666659600000|2022-10-25 01:00:00|10619.4|10613.4|10596.6|10590.6|10623.4|10617.4|10575.2|10569.2|0
1666663200000|2022-10-25 02:00:00|10597.9|10591.9|10591.4|10585.4|10599.2|10593.2|10583.2|10577.2|0
1666666800000|2022-10-25 03:00:00|10588.7|10582.7|10606.6|10600.6|10615.5|10609.5|10588.7|10582.7|0
1666670400000|2022-10-25 04:00:00|10606.5|10600.5|10628.9|10622.9|10628.9|10622.9|10606.5|10600.5|0
1666674000000|2022-10-25 05:00:00|10628.8|10622.8|10625.9|10619.9|10634.4|10628.4|10621.7|10615.7|0
1666677600000|2022-10-25 06:00:00|10609.2|10607.2|10647.2|10645.2|10647.2|10645.2|10607.7|10605.7|566
1666681200000|2022-10-25 07:00:00|10646.2|10644.2|10669.3|10667.3|10671.3|10669.3|10626.7|10624.7|3333
1666684800000|2022-10-25 08:00:00|10669.8|10667.8|10686.8|10684.8|10700.8|10698.8|10662.8|10660.8|2996
1666688400000|2022-10-25 09:00:00|10687.3|10685.3|10684.8|10682.8|10695.3|10693.3|10662.3|10660.3|2875
1666692000000|2022-10-25 10:00:00|10684.3|10682.3|10689.3|10687.3|10700.8|10698.8|10669.8|10667.8|1837
1666695600000|2022-10-25 11:00:00|10689.8|10687.8|10690.8|10688.8|10713.8|10711.8|10671.8|10669.8|1259
1666699200000|2022-10-25 12:00:00|10690.3|10688.3|10662.3|10660.3|10693.3|10691.3|10650.8|10648.8|2269
1666702800000|2022-10-25 13:00:00|10661.3|10659.3|10722.3|10720.3|10726.8|10724.8|10661.3|10659.3|4011
1666706400000|2022-10-25 14:00:00|10722.8|10720.8|10755.7|10753.7|10766.7|10764.7|10710.8|10708.8|6203
1666710000000|2022-10-25 15:00:00|10756.7|10754.7|10774.7|10772.7|10785.7|10783.7|10752.7|10750.7|7400
1666713600000|2022-10-25 16:00:00|10775.2|10773.2|10783.7|10781.7|10788.2|10786.2|10770.2|10768.2|1425
1666717200000|2022-10-25 17:00:00|10783.2|10781.2|10770.2|10768.2|10789.2|10787.2|10766.2|10764.2|387
1666720800000|2022-10-25 18:00:00|10769.7|10767.7|10771.7|10769.7|10778.7|10776.7|10767.2|10765.2|214
1666724400000|2022-10-25 19:00:00|10771.2|10769.2|10798.5|10792.5|10799.7|10797.2|10770.7|10768.7|410
1666728000000|2022-10-25 20:00:00|10796.9|10790.9|10769.3|10763.3|10799.7|10793.7|10755.3|10749.3|0
1666731600000|2022-10-25 21:00:00|10769.2|10763.2|10753.6|10747.6|10769.3|10763.3|10753.4|10747.4|0
1666735200000|2022-10-25 22:00:00|10753.4|10747.4|10735.4|10729.4|10753.4|10747.4|10735.3|10729.3|0
1666738800000|2022-10-25 23:00:00|10735.6|10729.6|10738.8|10732.8|10742.9|10736.9|10725.7|10719.7|0
1666742400000|2022-10-26 00:00:00|10738.9|10732.9|10756.8|10750.8|10766.6|10760.6|10735.6|10729.6|0
1666746000000|2022-10-26 01:00:00|10755.7|10749.7|10775.9|10769.9|10780.7|10774.7|10742.7|10736.7|0
1666749600000|2022-10-26 02:00:00|10777|10771|10786.6|10780.6|10791.3|10785.3|10775.9|10769.9|0
1666753200000|2022-10-26 03:00:00|10786.5|10780.5|10779.6|10773.6|10789|10783|10774.8|10768.8|0
1666756800000|2022-10-26 04:00:00|10779.5|10773.5|10775.1|10769.1|10782.3|10776.3|10770.2|10764.2|0
1666760400000|2022-10-26 05:00:00|10777.5|10771.5|10764.8|10758.8|10782.3|10776.3|10759.5|10753.5|0
1666764000000|2022-10-26 06:00:00|10783.2|10781.2|10763.7|10761.7|10783.2|10781.2|10753.2|10751.2|626
1666767600000|2022-10-26 07:00:00|10763.2|10761.2|10789.7|10787.7|10801.7|10799.7|10749.7|10747.7|5038
1666771200000|2022-10-26 08:00:00|10790.7|10788.7|10791.7|10789.7|10815.2|10813.2|10777.7|10775.7|2461
1666774800000|2022-10-26 09:00:00|10790.7|10788.7|10767.7|10765.7|10791.7|10789.7|10755.2|10753.2|2595
1666778400000|2022-10-26 10:00:00|10768.2|10766.2|10755.2|10753.2|10770.2|10768.2|10749.7|10747.7|1298
1666782000000|2022-10-26 11:00:00|10754.7|10752.7|10713.9|10711.9|10754.7|10752.7|10709.9|10707.9|2536
1666785600000|2022-10-26 12:00:00|10713.4|10711.4|10708.4|10706.4|10721.4|10719.4|10690.4|10688.4|2435
1666789200000|2022-10-26 13:00:00|10707.9|10705.9|10741.9|10739.9|10757.9|10755.9|10703.9|10701.9|3604
1666792800000|2022-10-26 14:00:00|10750.4|10748.4|10807|10805|10809.5|10807.5|10749.4|10747.4|5790
1666796400000|2022-10-26 15:00:00|10807.5|10805.5|10829|10827|10829.5|10827.5|10807|10805|4872
1666800000000|2022-10-26 16:00:00|10828.5|10826.5|10802|10800|10835.5|10833.5|10796.5|10794.5|373
1666803600000|2022-10-26 17:00:00|10801.5|10799.5|10808.5|10806.5|10810.5|10808.5|10791|10789|274
1666807200000|2022-10-26 18:00:00|10808|10806|10796.5|10794.5|10815|10813|10789|10787|171
1666810800000|2022-10-26 19:00:00|10795.5|10793.5|10782.7|10776.7|10799.5|10797.5|10776|10774|419
1666814400000|2022-10-26 20:00:00|10783.2|10777.2|10802.4|10796.4|10806.8|10800.8|10780.3|10774.3|15
1666818000000|2022-10-26 21:00:00|10802.2|10796.2|10793.3|10787.3|10802.2|10796.2|10790.4|10784.4|0
1666821600000|2022-10-26 22:00:00|10793.1|10787.1|10800|10794|10801.2|10795.2|10782.7|10776.7|0
1666825200000|2022-10-26 23:00:00|10800.5|10794.5|10814|10808|10817.4|10811.4|10800|10794|0
1666828800000|2022-10-27 00:00:00|10813.5|10807.5|10800.7|10794.7|10821|10815|10790.6|10784.6|0
1666832400000|2022-10-27 01:00:00|10800.8|10794.8|10803.2|10797.2|10815.1|10809.1|10799.6|10793.6|0
1666836000000|2022-10-27 02:00:00|10800.9|10794.9|10795.9|10789.9|10807.9|10801.9|10786.4|10780.4|0
1666839600000|2022-10-27 03:00:00|10796|10790|10810.3|10804.3|10812.6|10806.6|10796|10790|0
1666843200000|2022-10-27 04:00:00|10812.6|10806.6|10809.7|10803.7|10815.3|10809.3|10807.9|10801.9|0
1666846800000|2022-10-27 05:00:00|10807.3|10801.3|10808.1|10802.1|10814.8|10808.8|10799.9|10793.9|0
1666850400000|2022-10-27 06:00:00|10807.5|10805.5|10779.5|10777.5|10808.5|10806.5|10774.5|10772.5|473
1666854000000|2022-10-27 07:00:00|10777|10775|10766.7|10764.7|10789|10787|10745.7|10743.7|3775
1666857600000|2022-10-27 08:00:00|10766.2|10764.2|10771.2|10769.2|10780.7|10778.7|10756.7|10754.7|1876
1666861200000|2022-10-27 09:00:00|10771.7|10769.7|10746.7|10744.7|10773.7|10771.7|10742.7|10740.7|1421
1666864800000|2022-10-27 10:00:00|10747.2|10745.2|10744.2|10742.2|10758.7|10756.7|10732.7|10730.7|1215
1666868400000|2022-10-27 11:00:00|10744.7|10742.7|10722.5|10720.5|10744.7|10742.7|10712.5|10710.5|1466
1666872000000|2022-10-27 12:00:00|10723|10721|10751|10749|10779.5|10777.5|10714.5|10712.5|3063
1666875600000|2022-10-27 13:00:00|10752.5|10750.5|10707.5|10705.5|10793.5|10791.5|10705.5|10703.5|3785
1666879200000|2022-10-27 14:00:00|10708.5|10706.5|10730.5|10728.5|10761|10759|10702|10700|5358
1666882800000|2022-10-27 15:00:00|10730|10728|10706|10704|10743|10741|10695|10693|5589
1666886400000|2022-10-27 16:00:00|10705.5|10703.5|10719|10717|10731|10729|10701.5|10699.5|544
1666890000000|2022-10-27 17:00:00|10719.5|10717.5|10707|10705|10736.5|10734.5|10703.5|10701.5|180
1666893600000|2022-10-27 18:00:00|10707.5|10705.5|10694|10692|10709.5|10707.5|10690|10688|181
1666897200000|2022-10-27 19:00:00|10694.5|10692.5|10677|10671|10707.5|10705.5|10670.5|10668.4|393
1666900800000|2022-10-27 20:00:00|10676.9|10670.9|10646.5|10640.5|10683.7|10677.7|10599.4|10593.4|0
1666904400000|2022-10-27 21:00:00|10646.7|10640.7|10655.5|10649.5|10677.9|10671.9|10632.1|10626.1|0
1666908000000|2022-10-27 22:00:00|10655.7|10649.7|10664.5|10658.5|10680.4|10674.4|10654.4|10648.4|0
1666911600000|2022-10-27 23:00:00|10664.1|10658.1|10655.9|10649.9|10670.4|10664.4|10652.8|10646.8|0
1666915200000|2022-10-28 00:00:00|10656.8|10650.8|10666.2|10660.2|10668.6|10662.6|10644.1|10638.1|0
1666918800000|2022-10-28 01:00:00|10668.5|10662.5|10689.9|10683.9|10694.6|10688.6|10668.5|10662.5|0
1666922400000|2022-10-28 02:00:00|10689.8|10683.8|10676.9|10670.9|10691.1|10685.1|10668.7|10662.7|0
1666926000000|2022-10-28 03:00:00|10678.1|10672.1|10673.7|10667.7|10680.5|10674.5|10668.6|10662.6|0
1666929600000|2022-10-28 04:00:00|10673.6|10667.6|10664.1|10658.1|10676.1|10670.1|10661.7|10655.7|0
1666933200000|2022-10-28 05:00:00|10664|10658|10637.1|10631.1|10664.1|10658.1|10629.8|10623.8|0
1666936800000|2022-10-28 06:00:00|10658|10656|10631.5|10629.5|10658|10656|10618|10616|1105
1666940400000|2022-10-28 07:00:00|10635.5|10633.5|10666.1|10664.1|10676|10674|10633.5|10631.5|4805
1666944000000|2022-10-28 08:00:00|10665.6|10663.6|10685.1|10683.1|10699.6|10697.6|10660.6|10658.6|2183
1666947600000|2022-10-28 09:00:00|10684.6|10682.6|10694.1|10692.1|10694.1|10692.1|10662.6|10660.6|2175
1666951200000|2022-10-28 10:00:00|10693.6|10691.6|10704.6|10702.6|10715.1|10713.1|10688.6|10686.6|1108
1666954800000|2022-10-28 11:00:00|10705.1|10703.1|10699.7|10697.7|10713.6|10711.6|10695.1|10693.1|1057
1666958400000|2022-10-28 12:00:00|10700.2|10698.2|10702.2|10700.2|10723.2|10721.2|10662.7|10660.7|2723
1666962000000|2022-10-28 13:00:00|10702.7|10700.7|10748.7|10746.7|10759.7|10757.7|10697.7|10695.7|2947
1666965600000|2022-10-28 14:00:00|10749.2|10747.2|10774.6|10772.6|10786.1|10784.1|10729.6|10727.6|3506
1666969200000|2022-10-28 15:00:00|10775.1|10773.1|10782.1|10780.1|10789.1|10787.1|10761.6|10759.6|4258
1666972800000|2022-10-28 16:00:00|10781.1|10779.1|10806.1|10804.1|10807.1|10805.1|10775.6|10773.6|555
1666976400000|2022-10-28 17:00:00|10806.6|10804.6|10810.6|10808.6|10820.6|10818.6|10804.1|10802.1|171
1666980000000|2022-10-28 18:00:00|10811.6|10809.6|10824.1|10822.1|10825.1|10823.1|10807.1|10805.1|163
1666983600000|2022-10-28 19:00:00|10824.6|10822.6|10830.1|10824.1|10834.1|10832.1|10816.1|10814.1|368
1666987200000|2022-10-28 20:00:00|10833.1|10827.1|10857.7|10851.7|10859.6|10853.6|10830.8|10824.8|0
1667167200000|2022-10-30 22:00:00|10830.6|10824.6|10828.7|10822.7|10832.5|10826.5|10817.5|10811.5|0
1667170800000|2022-10-30 23:00:00|10828.9|10822.9|10824.1|10818.1|10835.1|10829.1|10823.2|10817.2|0
1667174400000|2022-10-31 00:00:00|10824.6|10818.6|10802.3|10796.3|10829.8|10823.8|10782|10776|0
1667178000000|2022-10-31 01:00:00|10779.6|10773.6|10804.2|10798.2|10809|10803|10768.5|10762.5|0
1667181600000|2022-10-31 02:00:00|10781.6|10775.6|10797.3|10791.3|10806.7|10800.7|10773.3|10767.3|0
1667185200000|2022-10-31 03:00:00|10797.4|10791.4|10804.5|10798.5|10811.5|10805.5|10794.9|10788.9|0
1667188800000|2022-10-31 04:00:00|10806.8|10800.8|10795.1|10789.1|10806.9|10800.9|10775.8|10769.8|0
1667192400000|2022-10-31 05:00:00|10795|10789|10777.3|10771.3|10806.9|10800.9|10764.2|10758.2|0
1667196000000|2022-10-31 06:00:00|10775|10769|10792.1|10786.1|10798.7|10792.7|10772.5|10766.5|0
1667199600000|2022-10-31 07:00:00|10807.1|10805.1|10807.6|10805.6|10809.6|10807.6|10788.1|10786.1|563
1667203200000|2022-10-31 08:00:00|10809.1|10807.1|10759.9|10757.9|10809.1|10807.1|10751.9|10749.9|3274
1667206800000|2022-10-31 09:00:00|10760.9|10758.9|10781.9|10779.9|10782.4|10780.4|10746.4|10744.4|1613
1667210400000|2022-10-31 10:00:00|10781.4|10779.4|10788.9|10786.9|10789.9|10787.9|10766.9|10764.9|1596
1667214000000|2022-10-31 11:00:00|10789.9|10787.9|10789.9|10787.9|10800.9|10798.9|10780.9|10778.9|1726
1667217600000|2022-10-31 12:00:00|10790.4|10788.4|10810.5|10808.5|10810.5|10808.5|10785.9|10783.9|1766
1667221200000|2022-10-31 13:00:00|10810|10808|10814|10812|10833.5|10831.5|10809.5|10807.5|3365
1667224800000|2022-10-31 14:00:00|10813.5|10811.5|10822.5|10820.5|10831|10829|10804.5|10802.5|4209
1667228400000|2022-10-31 15:00:00|10823.5|10821.5|10817.6|10815.6|10851.6|10849.6|10812.6|10810.6|4347
1667232000000|2022-10-31 16:00:00|10818.1|10816.1|10828.1|10826.1|10838.6|10836.6|10810.6|10808.6|11401
1667235600000|2022-10-31 17:00:00|10828.6|10826.6|10832.1|10830.1|10843.1|10841.1|10823.1|10821.1|257
1667239200000|2022-10-31 18:00:00|10832.6|10830.6|10843.1|10841.1|10849.6|10847.6|10830.6|10828.6|201
1667242800000|2022-10-31 19:00:00|10843.6|10841.6|10838.1|10836.1|10844.1|10842.1|10819.6|10817.6|544
1667246400000|2022-10-31 20:00:00|10839.1|10837.1|10844.2|10838.2|10844.2|10841.6|10833.1|10831.1|102
1667250000000|2022-10-31 21:00:00|10845.6|10839.6|10844.6|10838.6|10846.5|10840.5|10840.5|10834.5|0
1667253600000|2022-10-31 22:00:00|10844.7|10838.7|10849.6|10843.6|10853.9|10847.9|10841.4|10835.4|0
1667257200000|2022-10-31 23:00:00|10850.5|10844.5|10853.4|10847.4|10858.9|10852.9|10849.6|10843.6|0
1667260800000|2022-11-01 00:00:00|10853.9|10847.9|10864.8|10858.8|10872|10866|10851|10845|0
1667264400000|2022-11-01 01:00:00|10866|10860|10880.8|10874.8|10885.5|10879.5|10866|10860|0
1667268000000|2022-11-01 02:00:00|10880.9|10874.9|10895.4|10889.4|10897.7|10891.7|10880.9|10874.9|0
1667271600000|2022-11-01 03:00:00|10897.7|10891.7|10892.7|10886.7|10900.1|10894.1|10885.8|10879.8|0
1667275200000|2022-11-01 04:00:00|10890.4|10884.4|10890.3|10884.3|10892.9|10886.9|10885|10879|0
1667278800000|2022-11-01 05:00:00|10892.7|10886.7|10904.4|10898.4|10908.8|10902.8|10890.3|10884.3|0
1667282400000|2022-11-01 06:00:00|10906.7|10900.7|10905.4|10899.4|10912.9|10906.9|10895.9|10889.9|0
1667286000000|2022-11-01 07:00:00|10895.1|10893.1|10869.6|10867.6|10896.1|10894.1|10841.6|10839.6|965
1667289600000|2022-11-01 08:00:00|10870.6|10868.6|10915.5|10913.5|10927.1|10925.1|10856.1|10854.1|4569
1667293200000|2022-11-01 09:00:00|10915|10913|10879.5|10877.5|10915.5|10913.5|10872.5|10870.5|1758
1667296800000|2022-11-01 10:00:00|10880|10878|10909.5|10907.5|10914.5|10912.5|10877.5|10875.5|1705
1667300400000|2022-11-01 11:00:00|10908.5|10906.5|10876|10874|10911.5|10909.5|10865.5|10863.5|1130
1667304000000|2022-11-01 12:00:00|10876.5|10874.5|10873.6|10871.6|10885.5|10883.5|10866.5|10864.5|1693
1667307600000|2022-11-01 13:00:00|10874.1|10872.1|10859.1|10857.1|10892.6|10890.6|10855.1|10853.1|3468
1667311200000|2022-11-01 14:00:00|10860.6|10858.6|10787.6|10785.6|10860.6|10858.6|10780.6|10778.6|5550
1667314800000|2022-11-01 15:00:00|10787.1|10785.1|10777.9|10775.9|10793.6|10791.6|10754.9|10752.9|4977
1667318400000|2022-11-01 16:00:00|10778.4|10776.4|10792.9|10790.9|10798.9|10796.9|10761.9|10759.9|5793
1667322000000|2022-11-01 17:00:00|10793.4|10791.4|10802.4|10800.4|10806.9|10804.9|10789.4|10787.4|261
1667325600000|2022-11-01 18:00:00|10802.9|10800.9|10811.9|10809.9|10812.9|10810.9|10788.9|10786.9|242
1667329200000|2022-11-01 19:00:00|10811.4|10809.4|10804.4|10802.4|10813.4|10811.4|10799.4|10797.4|269
1667332800000|2022-11-01 20:00:00|10805.4|10803.4|10808.3|10802.3|10809.4|10805.9|10793.9|10791.9|82
1667336400000|2022-11-01 21:00:00|10809.4|10803.4|10807|10801|10810.4|10804.4|10805.8|10799.8|350
1667340000000|2022-11-01 22:00:00|10808.4|10802.4|10813.8|10807.8|10814.8|10808.8|10806.8|10800.8|0
1667343600000|2022-11-01 23:00:00|10814.1|10808.1|10811|10805|10818.6|10812.6|10808.1|10802.1|0
1667347200000|2022-11-02 00:00:00|10811.5|10805.5|10825.9|10819.9|10829.4|10823.4|10804.4|10798.4|0
1667350800000|2022-11-02 01:00:00|10827.1|10821.1|10829.5|10823.5|10834.2|10828.2|10820.1|10814.1|0
1667354400000|2022-11-02 02:00:00|10829.6|10823.6|10834.1|10828.1|10836.5|10830.5|10822.1|10816.1|0
1667358000000|2022-11-02 03:00:00|10834|10828|10836.5|10830.5|10843.4|10837.4|10827|10821|0
1667361600000|2022-11-02 04:00:00|10836.4|10830.4|10835|10829|10838.7|10832.7|10829.4|10823.4|0
1667365200000|2022-11-02 05:00:00|10837.3|10831.3|10832.7|10826.7|10841.9|10835.9|10828|10822|0
1667368800000|2022-11-02 06:00:00|10830.4|10824.4|10825.6|10819.6|10832.8|10826.8|10820.9|10814.9|0
1667372400000|2022-11-02 07:00:00|10812.4|10810.4|10819.4|10817.4|10827.4|10825.4|10811.4|10809.4|597
1667376000000|2022-11-02 08:00:00|10821.9|10819.9|10847.2|10845.2|10852.9|10850.9|10812.4|10810.4|3495
1667379600000|2022-11-02 09:00:00|10846.7|10844.7|10851.7|10849.7|10855.7|10853.7|10811.7|10809.7|2868
1667383200000|2022-11-02 10:00:00|10852.7|10850.7|10820.7|10818.7|10866.2|10864.2|10808.7|10806.7|1518
1667386800000|2022-11-02 11:00:00|10820.2|10818.2|10811.2|10809.2|10821.2|10819.2|10802.7|10800.7|999
1667390400000|2022-11-02 12:00:00|10811.7|10809.7|10801.5|10799.5|10819.7|10817.7|10785.5|10783.5|1827
1667394000000|2022-11-02 13:00:00|10802|10800|10789|10787|10802.5|10800.5|10767|10765|1913
1667397600000|2022-11-02 14:00:00|10788|10786|10804.5|10802.5|10810.5|10808.5|10787|10785|2593
1667401200000|2022-11-02 15:00:00|10805.5|10803.5|10814.2|10812.2|10822.2|10820.2|10800.2|10798.2|2467
1667404800000|2022-11-02 16:00:00|10814.7|10812.7|10812.7|10810.7|10819.2|10817.2|10793.7|10791.7|4677
1667408400000|2022-11-02 17:00:00|10813.2|10811.2|10825.7|10823.7|10833.2|10831.2|10812.2|10810.2|280
1667412000000|2022-11-02 18:00:00|10829.2|10827.2|10787.2|10785.2|10864.7|10862.7|10764.7|10762.7|557
1667415600000|2022-11-02 19:00:00|10782.7|10780.7|10731.7|10729.7|10815.7|10813.7|10731.7|10729.7|784
1667419200000|2022-11-02 20:00:00|10730.7|10728.7|10752.7|10746.7|10756.2|10754.2|10721.7|10719.7|126
1667422800000|2022-11-02 21:00:00|10752.9|10746.9|10753.3|10747.3|10756.6|10750.6|10750.5|10744.5|0
1667426400000|2022-11-02 22:00:00|10753.2|10747.2|10738.9|10732.9|10756.2|10750.2|10730|10724|0
1667430000000|2022-11-02 23:00:00|10738.8|10732.8|10735.7|10729.7|10740.3|10734.3|10730|10724|0
1667433600000|2022-11-03 00:00:00|10735.4|10729.4|10754.7|10748.7|10754.7|10748.7|10730.9|10724.9|0
1667437200000|2022-11-03 01:00:00|10757|10751|10765.4|10759.4|10778.6|10772.6|10752.3|10746.3|0
1667440800000|2022-11-03 02:00:00|10765.3|10759.3|10770|10764|10777.3|10771.3|10763|10757|0
1667444400000|2022-11-03 03:00:00|10771.2|10765.2|10780.1|10774.1|10782.1|10776.1|10768.3|10762.3|0
1667448000000|2022-11-03 04:00:00|10780.2|10774.2|10779.9|10773.9|10782.5|10776.5|10777.5|10771.5|0
1667451600000|2022-11-03 05:00:00|10780|10774|10775.3|10769.3|10791.9|10785.9|10775.3|10769.3|0
1667455200000|2022-11-03 06:00:00|10773|10767|10764.5|10758.5|10777.6|10771.6|10760.5|10754.5|0
1667458800000|2022-11-03 07:00:00|10755.7|10753.7|10739.7|10737.7|10765.7|10763.7|10703.7|10701.7|1290
1667462400000|2022-11-03 08:00:00|10741.2|10739.2|10717.8|10715.8|10744.2|10742.2|10689.2|10687.2|4954
1667466000000|2022-11-03 09:00:00|10715.8|10713.8|10739.8|10737.8|10744.8|10742.8|10714.3|10712.3|1796
1667469600000|2022-11-03 10:00:00|10740.3|10738.3|10701.8|10699.8|10740.8|10738.8|10688.3|10686.3|1762
1667473200000|2022-11-03 11:00:00|10702.3|10700.3|10672.8|10670.8|10705.8|10703.8|10664.3|10662.3|1999
1667476800000|2022-11-03 12:00:00|10672.3|10670.3|10635.2|10633.2|10699.3|10697.3|10633.7|10631.7|2940
1667480400000|2022-11-03 13:00:00|10635.7|10633.7|10660.2|10658.2|10679.7|10677.7|10634.7|10632.7|3395
1667484000000|2022-11-03 14:00:00|10674.2|10672.2|10700.7|10698.7|10707.2|10705.2|10651.2|10649.2|4259
1667487600000|2022-11-03 15:00:00|10701.2|10699.2|10684.7|10682.7|10711.7|10709.7|10679.2|10677.2|4433
1667491200000|2022-11-03 16:00:00|10685.2|10683.2|10711.7|10709.7|10716.2|10714.2|10680.2|10678.2|4676
1667494800000|2022-11-03 17:00:00|10711.2|10709.2|10699.7|10697.7|10716.7|10714.7|10699.7|10697.7|492
1667498400000|2022-11-03 18:00:00|10700.7|10698.7|10718.7|10716.7|10719.7|10717.7|10695.7|10693.7|211
1667502000000|2022-11-03 19:00:00|10719.2|10717.2|10693.7|10691.7|10729.2|10727.2|10693.7|10691.7|275
1667505600000|2022-11-03 20:00:00|10694.2|10692.2|10709.4|10703.4|10712.7|10710.7|10693.7|10691.7|95
1667509200000|2022-11-03 21:00:00|10711.5|10705.5|10707.4|10701.4|10712.2|10706.2|10706.5|10700.5|0
1667512800000|2022-11-03 22:00:00|10708.4|10702.4|10701.2|10695.2|10709.6|10703.6|10691.6|10685.6|0
1667516400000|2022-11-03 23:00:00|10701.7|10695.7|10701.7|10695.7|10704.1|10698.1|10696.7|10690.7|0
1667520000000|2022-11-04 00:00:00|10702.2|10696.2|10704.7|10698.7|10713.9|10707.9|10695.3|10689.3|0
1667523600000|2022-11-04 01:00:00|10704.8|10698.8|10716.1|10710.1|10718.3|10712.3|10695.2|10689.2|0
1667527200000|2022-11-04 02:00:00|10717.3|10711.3|10723|10717|10727.7|10721.7|10711.4|10705.4|0
1667530800000|2022-11-04 03:00:00|10724.2|10718.2|10732.3|10726.3|10732.4|10726.4|10720.6|10714.6|0
1667534400000|2022-11-04 04:00:00|10732.4|10726.4|10753.2|10747.2|10757.2|10751.2|10730|10724|0
1667538000000|2022-11-04 05:00:00|10753.3|10747.3|10759.9|10753.9|10772|10766|10746.8|10740.8|0
1667541600000|2022-11-04 06:00:00|10762.2|10756.2|10764.9|10758.9|10788.4|10782.4|10755|10749|0
1667545200000|2022-11-04 07:00:00|10752.7|10750.7|10726.2|10724.2|10759.7|10757.7|10710.2|10708.2|1017
1667548800000|2022-11-04 08:00:00|10726.7|10724.7|10745.7|10743.7|10745.7|10743.7|10706.7|10704.7|4364
1667552400000|2022-11-04 09:00:00|10745.2|10743.2|10757.2|10755.2|10764.2|10762.2|10731.2|10729.2|2685
1667556000000|2022-11-04 10:00:00|10756.7|10754.7|10772.2|10770.2|10782.2|10780.2|10756.7|10754.7|2227
1667559600000|2022-11-04 11:00:00|10772.7|10770.7|10793.7|10791.7|10801.2|10799.2|10765.2|10763.2|2684
1667563200000|2022-11-04 12:00:00|10793.2|10791.2|10793|10791|10793.2|10791.2|10723.7|10721.7|4351
1667566800000|2022-11-04 13:00:00|10793.5|10791.5|10796.5|10794.5|10804|10802|10768|10766|4135
1667570400000|2022-11-04 14:00:00|10797|10795|10841.5|10839.5|10856|10854|10790.5|10788.5|5051
1667574000000|2022-11-04 15:00:00|10842.5|10840.5|10782|10780|10850|10848|10779|10777|3886
1667577600000|2022-11-04 16:00:00|10781.5|10779.5|10776.5|10774.5|10810|10808|10768|10766|6414
1667581200000|2022-11-04 17:00:00|10776|10774|10763.5|10761.5|10785.5|10783.5|10759.5|10757.5|881
1667584800000|2022-11-04 18:00:00|10763|10761|10789.5|10787.5|10795|10793|10742.5|10740.5|326
1667588400000|2022-11-04 19:00:00|10791|10789|10815.5|10813.5|10815.5|10813.5|10785|10783|364
1667592000000|2022-11-04 20:00:00|10816|10814|10789.7|10783.7|10821.5|10819.5|10780.5|10778.5|169
1667775600000|2022-11-06 23:00:00|10748|10742|10749.3|10743.3|10757.1|10751.1|10740.3|10734.3|0
1667779200000|2022-11-07 00:00:00|10749.7|10743.7|10746.3|10740.3|10767.3|10761.3|10734.6|10728.6|0
1667782800000|2022-11-07 01:00:00|10746.2|10740.2|10753.3|10747.3|10764.9|10758.9|10729.8|10723.8|0
1667786400000|2022-11-07 02:00:00|10752.2|10746.2|10753.5|10747.5|10753.7|10747.7|10737.4|10731.4|0
1667790000000|2022-11-07 03:00:00|10753.6|10747.6|10755.9|10749.9|10763|10757|10746.6|10740.6|0
1667793600000|2022-11-07 04:00:00|10754.8|10748.8|10760.5|10754.5|10765.2|10759.2|10753.6|10747.6|0
1667797200000|2022-11-07 05:00:00|10758.2|10752.2|10760.5|10754.5|10774.6|10768.6|10755.9|10749.9|0
1667800800000|2022-11-07 06:00:00|10760.4|10754.4|10768.8|10762.8|10772.5|10766.5|10760.3|10754.3|0
1667804400000|2022-11-07 07:00:00|10777|10775|10763.5|10761.5|10796.5|10794.5|10757.5|10755.5|843
1667808000000|2022-11-07 08:00:00|10762.5|10760.5|10787.8|10785.8|10793.3|10791.3|10739.5|10737.5|3728
1667811600000|2022-11-07 09:00:00|10788.3|10786.3|10772.8|10770.8|10809.8|10807.8|10769.3|10767.3|2153
1667815200000|2022-11-07 10:00:00|10773.3|10771.3|10784.3|10782.3|10786.8|10784.8|10756.8|10754.8|1283
1667818800000|2022-11-07 11:00:00|10783.8|10781.8|10780.3|10778.3|10795.3|10793.3|10763.8|10761.8|1011
1667822400000|2022-11-07 12:00:00|10779.3|10777.3|10770.2|10768.2|10786.3|10784.3|10764.2|10762.2|1052
1667826000000|2022-11-07 13:00:00|10770.7|10768.7|10741.2|10739.2|10776.7|10774.7|10737.2|10735.2|2285
1667829600000|2022-11-07 14:00:00|10740.7|10738.7|10730.2|10728.2|10747.2|10745.2|10713.2|10711.2|3602
1667833200000|2022-11-07 15:00:00|10730.7|10728.7|10744.2|10742.2|10747.7|10745.7|10718.7|10716.7|3417
1667836800000|2022-11-07 16:00:00|10744.7|10742.7|10736.2|10734.2|10751.2|10749.2|10727.2|10725.2|6310
1667840400000|2022-11-07 17:00:00|10735.7|10733.7|10732.7|10730.7|10740.7|10738.7|10727.2|10725.2|300
1667844000000|2022-11-07 18:00:00|10732.2|10730.2|10744.7|10742.7|10745.2|10743.2|10731.2|10729.2|167
1667847600000|2022-11-07 19:00:00|10744.2|10742.2|10762.2|10760.2|10771.2|10769.2|10744.2|10742.2|203
1667851200000|2022-11-07 20:00:00|10762.7|10760.7|10740.8|10734.8|10768.2|10766.2|10737.2|10732.4|400
1667854800000|2022-11-07 21:00:00|10742.6|10736.6|10734.6|10728.6|10742.8|10736.8|10731.4|10725.4|108
1667858400000|2022-11-07 22:00:00|10734.4|10728.4|10733.8|10727.8|10737.4|10731.4|10732.4|10726.4|0
1667862000000|2022-11-07 23:00:00|10732.9|10726.9|10739.4|10733.4|10739.9|10733.9|10725.9|10719.9|0
1667865600000|2022-11-08 00:00:00|10738.9|10732.9|10765|10759|10767.5|10761.5|10738|10732|0
1667869200000|2022-11-08 01:00:00|10762.7|10756.7|10758|10752|10762.8|10756.8|10751.1|10745.1|0
1667872800000|2022-11-08 02:00:00|10755.7|10749.7|10741.8|10735.8|10758|10752|10741.8|10735.8|0
1667876400000|2022-11-08 03:00:00|10741.9|10735.9|10744.2|10738.2|10746.6|10740.6|10741.8|10735.8|0
1667880000000|2022-11-08 04:00:00|10744.3|10738.3|10737.3|10731.3|10746.6|10740.6|10732.6|10726.6|0
1667883600000|2022-11-08 05:00:00|10737.2|10731.2|10734.8|10728.8|10739.5|10733.5|10725.8|10719.8|0
1667887200000|2022-11-08 06:00:00|10734.9|10728.9|10744.1|10738.1|10751|10745|10734.8|10728.8|0
1667890800000|2022-11-08 07:00:00|10746.2|10740.2|10730.7|10728.7|10748.5|10744.7|10720.2|10718.2|510
1667894400000|2022-11-08 08:00:00|10727.7|10725.7|10773.8|10771.8|10777.8|10775.8|10711.2|10709.2|4320
1667898000000|2022-11-08 09:00:00|10772.8|10770.8|10801.8|10799.8|10807.8|10805.8|10763.8|10761.8|2879
1667901600000|2022-11-08 10:00:00|10801.3|10799.3|10763.8|10761.8|10801.8|10799.8|10760.3|10758.3|2074
1667905200000|2022-11-08 11:00:00|10762.8|10760.8|10777.8|10775.8|10790.3|10788.3|10762.8|10760.8|1304
1667908800000|2022-11-08 12:00:00|10776.8|10774.8|10771.9|10769.9|10782.8|10780.8|10761.9|10759.9|1443
1667912400000|2022-11-08 13:00:00|10772.4|10770.4|10796.9|10794.9|10808.9|10806.9|10768.9|10766.9|1913
1667916000000|2022-11-08 14:00:00|10796.4|10794.4|10799.9|10797.9|10808.9|10806.9|10790.9|10788.9|3086
1667919600000|2022-11-08 15:00:00|10797.9|10795.9|10836.5|10834.5|10847.5|10845.5|10794.4|10792.4|3734
1667923200000|2022-11-08 16:00:00|10837|10835|10834.5|10832.5|10853.5|10851.5|10827.5|10825.5|5038
1667926800000|2022-11-08 17:00:00|10835|10833|10831|10829|10841.5|10839.5|10827.5|10825.5|550
1667930400000|2022-11-08 18:00:00|10830.5|10828.5|10798.5|10796.5|10836.5|10834.5|10795.5|10793.5|480
1667934000000|2022-11-08 19:00:00|10799|10797|10802|10800|10811.5|10809.5|10769.5|10767.5|518
1667937600000|2022-11-08 20:00:00|10802.5|10800.5|10805.7|10799.7|10838.5|10836.5|10799.5|10797.5|609
1667941200000|2022-11-08 21:00:00|10803.1|10797.1|10797.2|10791.2|10803.1|10797.1|10783.1|10777.1|117
1667944800000|2022-11-08 22:00:00|10796.9|10790.9|10795.8|10789.8|10799.3|10793.3|10794.8|10788.8|0
1667948400000|2022-11-08 23:00:00|10796.9|10790.9|10819.5|10813.5|10822.6|10816.6|10793|10787|0
1667952000000|2022-11-09 00:00:00|10819.1|10813.1|10808|10802|10819.1|10813.1|10800.3|10794.3|0
1667955600000|2022-11-09 01:00:00|10808.1|10802.1|10812.9|10806.9|10829.1|10823.1|10801.2|10795.2|0
1667959200000|2022-11-09 02:00:00|10812.8|10806.8|10815|10809|10822.1|10816.1|10805.8|10799.8|0
1667962800000|2022-11-09 03:00:00|10815.1|10809.1|10801|10795|10819.7|10813.7|10794.1|10788.1|0
1667966400000|2022-11-09 04:00:00|10801.1|10795.1|10812.9|10806.9|10817.5|10811.5|10789.5|10783.5|0
1667970000000|2022-11-09 05:00:00|10812.8|10806.8|10801.1|10795.1|10817.4|10811.4|10794.1|10788.1|0
1667973600000|2022-11-09 06:00:00|10798.9|10792.9|10791.9|10785.9|10802.9|10796.9|10784.6|10778.6|0
1667977200000|2022-11-09 07:00:00|10801.5|10799.5|10807.5|10805.5|10815|10813|10795|10793|363
1667980800000|2022-11-09 08:00:00|10809|10807|10823.3|10821.3|10863|10861|10800|10798|2546
1667984400000|2022-11-09 09:00:00|10823.8|10821.8|10830.3|10828.3|10837.8|10835.8|10803.3|10801.3|1898
1667988000000|2022-11-09 10:00:00|10829.8|10827.8|10835.3|10833.3|10844.3|10842.3|10809.3|10807.3|1570
1667991600000|2022-11-09 11:00:00|10834.8|10832.8|10837.8|10835.8|10854.3|10852.3|10834.8|10832.8|831
1667995200000|2022-11-09 12:00:00|10836.3|10834.3|10864.4|10862.4|10867.4|10865.4|10833.8|10831.8|1154
1667998800000|2022-11-09 13:00:00|10863.9|10861.9|10873.4|10871.4|10876.4|10874.4|10847.9|10845.9|1669
1668002400000|2022-11-09 14:00:00|10872.9|10870.9|10877.9|10875.9|10888.4|10886.4|10861.9|10859.9|2853
1668006000000|2022-11-09 15:00:00|10876.4|10874.4|10891.6|10889.6|10914.6|10912.6|10875.4|10873.4|5220
1668009600000|2022-11-09 16:00:00|10891.1|10889.1|10906.1|10904.1|10918.6|10916.6|10890.6|10888.6|4567
1668013200000|2022-11-09 17:00:00|10907.1|10905.1|10910.1|10908.1|10911.1|10909.1|10897.1|10895.1|458
1668016800000|2022-11-09 18:00:00|10911.1|10909.1|10879.6|10877.6|10913.6|10911.6|10871.1|10869.1|289
1668020400000|2022-11-09 19:00:00|10880.1|10878.1|10863.1|10861.1|10888.1|10886.1|10857.1|10855.1|295
1668024000000|2022-11-09 20:00:00|10862.1|10860.1|10849.2|10843.2|10879.1|10877.1|10844.6|10842.6|458
1668027600000|2022-11-09 21:00:00|10848.5|10842.5|10851.9|10845.9|10857.6|10851.6|10845.6|10839.6|0
1668031200000|2022-11-09 22:00:00|10851.2|10845.2|10850.5|10844.5|10852.4|10846.4|10845.6|10839.6|0
1668034800000|2022-11-09 23:00:00|10850.6|10844.6|10855.2|10849.2|10858.7|10852.7|10848.4|10842.4|0
1668038400000|2022-11-10 00:00:00|10854.3|10848.3|10857.8|10851.8|10866.9|10860.9|10851.8|10845.8|0
1668042000000|2022-11-10 01:00:00|10858.9|10852.9|10862.4|10856.4|10870.6|10864.6|10857.7|10851.7|0
1668045600000|2022-11-10 02:00:00|10862.3|10856.3|10857.7|10851.7|10864.7|10858.7|10848.4|10842.4|0
1668049200000|2022-11-10 03:00:00|10855.4|10849.4|10864.5|10858.5|10866.9|10860.9|10853|10847|0
1668052800000|2022-11-10 04:00:00|10864.6|10858.6|10867|10861|10867|10861|10859.9|10853.9|0
1668056400000|2022-11-10 05:00:00|10865.9|10859.9|10869.2|10863.2|10874|10868|10862.4|10856.4|0
1668060000000|2022-11-10 06:00:00|10869.3|10863.3|10864.7|10858.7|10873.9|10867.9|10855.4|10849.4|0
1668063600000|2022-11-10 07:00:00|10868.1|10866.1|10868.1|10866.1|10879.1|10877.1|10858.1|10856.1|422
1668067200000|2022-11-10 08:00:00|10870.1|10868.1|10861.1|10859.1|10887.6|10885.6|10850.6|10848.6|4222
1668070800000|2022-11-10 09:00:00|10860.6|10858.6|10871.1|10869.1|10873.6|10871.6|10847.6|10845.6|2047
1668074400000|2022-11-10 10:00:00|10871.6|10869.6|10897.6|10895.6|10897.6|10895.6|10857.1|10855.1|1831
1668078000000|2022-11-10 11:00:00|10897.1|10895.1|10895.6|10893.6|10907.1|10905.1|10879.6|10877.6|1936
1668081600000|2022-11-10 12:00:00|10895.1|10893.1|10921.2|10919.2|10922.2|10920.2|10893.1|10891.1|1536
1668085200000|2022-11-10 13:00:00|10921.7|10919.7|11086.7|11084.7|11088.7|11086.7|10907.2|10905.2|8164
1668088800000|2022-11-10 14:00:00|11085.2|11083.2|11093.2|11091.2|11124.7|11122.7|11041.2|11039.2|8208
1668092400000|2022-11-10 15:00:00|11093.7|11091.7|11124.5|11122.5|11150|11148|11093.7|11091.7|7347
1668096000000|2022-11-10 16:00:00|11125|11123|11122|11120|11136.5|11134.5|11102.5|11100.5|9105
1668099600000|2022-11-10 17:00:00|11121|11119|11094|11092|11121|11119|11090|11088|801
1668103200000|2022-11-10 18:00:00|11094.5|11092.5|11114|11112|11120|11118|11093|11091|465
1668106800000|2022-11-10 19:00:00|11114.5|11112.5|11113|11111|11119.5|11117.5|11107|11105|253
1668110400000|2022-11-10 20:00:00|11112|11110|11139.6|11133.6|11143.5|11141.5|11108.5|11106.5|540
1668114000000|2022-11-10 21:00:00|11141.9|11135.9|11165.6|11159.6|11166.1|11160.1|11137.7|11131.7|0
1668117600000|2022-11-10 22:00:00|11164.7|11158.7|11165|11159|11169.8|11163.8|11164.5|11158.5|0
1668121200000|2022-11-10 23:00:00|11164.5|11158.5|11160.6|11154.6|11165.4|11159.4|11148.5|11142.5|0
1668124800000|2022-11-11 00:00:00|11160.1|11154.1|11146.9|11140.9|11164.1|11158.1|11128.6|11122.6|0
1668128400000|2022-11-11 01:00:00|11148|11142|11115|11109|11153.8|11147.8|11112.8|11106.8|0
1668132000000|2022-11-11 02:00:00|11115.1|11109.1|11144.3|11138.3|11151.4|11145.4|11115|11109|0
1668135600000|2022-11-11 03:00:00|11144.4|11138.4|11142|11136|11146.5|11140.5|11135|11129|0
1668139200000|2022-11-11 04:00:00|11140.9|11134.9|11159.8|11153.8|11160.9|11154.9|11137.4|11131.4|0
1668142800000|2022-11-11 05:00:00|11158.7|11152.7|11188.8|11182.8|11191.1|11185.1|11149.5|11143.5|0
1668146400000|2022-11-11 06:00:00|11186.6|11180.6|11183.4|11177.4|11197.9|11191.9|11178.9|11172.9|0
1668150000000|2022-11-11 07:00:00|11186.5|11184.5|11223.5|11221.5|11223.5|11221.5|11169.5|11167.5|1279
1668153600000|2022-11-11 08:00:00|11224.5|11222.5|11242.1|11240.1|11244.1|11242.1|11183|11181|6285
1668157200000|2022-11-11 09:00:00|11242.6|11240.6|11182.1|11180.1|11244.1|11242.1|11173.6|11171.6|3411
1668160800000|2022-11-11 10:00:00|11181.1|11179.1|11157.1|11155.1|11182.1|11180.1|11147.6|11145.6|2889
1668164400000|2022-11-11 11:00:00|11156.6|11154.6|11147.1|11145.1|11168.1|11166.1|11137.6|11135.6|1748
1668168000000|2022-11-11 12:00:00|11146.6|11144.6|11135.7|11133.7|11151.1|11149.1|11123.2|11121.2|2231
1668171600000|2022-11-11 13:00:00|11135.2|11133.2|11126.2|11124.2|11142.2|11140.2|11093.2|11091.2|4392
1668175200000|2022-11-11 14:00:00|11125.7|11123.7|11134.2|11132.2|11137.7|11135.7|11106.2|11104.2|3939
1668178800000|2022-11-11 15:00:00|11135.7|11133.7|11127.4|11125.4|11150.9|11148.9|11113.4|11111.4|4778
1668182400000|2022-11-11 16:00:00|11128.9|11126.9|11124.9|11122.9|11138.9|11136.9|11107.9|11105.9|6247
1668186000000|2022-11-11 17:00:00|11124.4|11122.4|11123.4|11121.4|11146.9|11144.9|11119.9|11117.9|743
1668189600000|2022-11-11 18:00:00|11123.9|11121.9|11145.4|11143.4|11145.9|11143.9|11123.9|11121.9|272
1668193200000|2022-11-11 19:00:00|11144.4|11142.4|11162.4|11160.4|11166.9|11164.9|11141.4|11139.4|299
1668196800000|2022-11-11 20:00:00|11162.9|11160.9|11150.2|11144.2|11162.9|11160.9|11139.4|11137.4|441
1668200400000|2022-11-11 21:00:00|11150.6|11144.6|11147.1|11141.1|11154.1|11148.1|11140.8|11134.8|4
1668380400000|2022-11-13 23:00:00|11117.3|11111.3|11133.7|11127.7|11137.6|11131.6|11112.7|11106.7|0
1668384000000|2022-11-14 00:00:00|11132.8|11126.8|11123.5|11117.5|11139.2|11133.2|11116.7|11110.7|0
1668387600000|2022-11-14 01:00:00|11124.6|11118.6|11130.3|11124.3|11141.7|11135.7|11123.5|11117.5|0
1668391200000|2022-11-14 02:00:00|11132.5|11126.5|11137.2|11131.2|11137.3|11131.3|11121.2|11115.2|0
1668394800000|2022-11-14 03:00:00|11137.3|11131.3|11144|11138|11144|11138|11134.9|11128.9|0
1668398400000|2022-11-14 04:00:00|11141.7|11135.7|11134.9|11128.9|11141.7|11135.7|11130.4|11124.4|0
1668402000000|2022-11-14 05:00:00|11136|11130|11123.5|11117.5|11146.1|11140.1|11123.5|11117.5|0
1668405600000|2022-11-14 06:00:00|11123.6|11117.6|11098.3|11092.3|11128.1|11122.1|11096.1|11090.1|0
1668409200000|2022-11-14 07:00:00|11075.4|11073.4|11072.4|11070.4|11111.4|11109.4|11072.4|11070.4|1621
1668412800000|2022-11-14 08:00:00|11073.4|11071.4|11087.8|11085.8|11089.8|11087.8|11001.9|10999.9|7980
1668416400000|2022-11-14 09:00:00|11087.3|11085.3|11065.3|11063.3|11089.8|11087.8|11064.8|11062.8|2941
1668420000000|2022-11-14 10:00:00|11064.8|11062.8|11055.8|11053.8|11087.8|11085.8|11049.8|11047.8|2050
1668423600000|2022-11-14 11:00:00|11054.8|11052.8|11039.8|11037.8|11058.8|11056.8|11033.8|11031.8|2684
1668427200000|2022-11-14 12:00:00|11037.8|11035.8|11044.5|11042.5|11051.5|11049.5|11033.3|11031.3|1031
1668430800000|2022-11-14 13:00:00|11044|11042|11045|11043|11061|11059|11039|11037|1655
1668434400000|2022-11-14 14:00:00|11044.5|11042.5|11046.5|11044.5|11057.5|11055.5|11031|11029|3368
1668438000000|2022-11-14 15:00:00|11047.5|11045.5|11008.2|11006.2|11072.2|11070.2|11007.7|11005.7|4221
1668441600000|2022-11-14 16:00:00|11007.7|11005.7|11003.2|11001.2|11018.2|11016.2|10991.2|10989.2|7039
1668445200000|2022-11-14 17:00:00|11003.7|11001.7|11017.2|11015.2|11017.7|11015.7|10996.2|10994.2|545
1668448800000|2022-11-14 18:00:00|11016.7|11014.7|11026.7|11024.7|11031.2|11029.2|11016.2|11014.2|252
1668452400000|2022-11-14 19:00:00|11027.2|11025.2|11017.7|11015.7|11027.2|11025.2|11013.7|11011.7|146
1668456000000|2022-11-14 20:00:00|11018.2|11016.2|10970.6|10964.6|11024.7|11022.7|10963.7|10959.5|388
1668459600000|2022-11-14 21:00:00|10973.9|10967.9|10987.3|10981.3|10989.8|10983.8|10973.5|10967.5|81
1668463200000|2022-11-14 22:00:00|10986.8|10980.8|10988.2|10982.2|10988.9|10982.9|10985|10979|0
1668466800000|2022-11-14 23:00:00|10987.1|10981.1|10985.5|10979.5|10994.3|10988.3|10985.5|10979.5|0
1668470400000|2022-11-15 00:00:00|10986.1|10980.1|10972.4|10966.4|10990|10984|10972.4|10966.4|0
1668474000000|2022-11-15 01:00:00|10972.5|10966.5|10989.2|10983.2|10993.6|10987.6|10972.5|10966.5|0
1668477600000|2022-11-15 02:00:00|10987|10981|11018.6|11012.6|11018.6|11012.6|10987|10981|0
1668481200000|2022-11-15 03:00:00|11018.5|11012.5|11021|11015|11025.4|11019.4|11014.1|11008.1|0
1668484800000|2022-11-15 04:00:00|11019.9|11013.9|11016.5|11010.5|11021|11015|11012.1|11006.1|0
1668488400000|2022-11-15 05:00:00|11018.7|11012.7|11021.4|11015.4|11025.9|11019.9|11016.5|11010.5|0
1668492000000|2022-11-15 06:00:00|11021.5|11015.5|11028.2|11022.2|11028.2|11022.2|11019.2|11013.2|0
1668495600000|2022-11-15 07:00:00|11016.2|11014.2|11005.7|11003.7|11030.7|11028.7|11005.7|11003.7|626
1668499200000|2022-11-15 08:00:00|11008.7|11006.7|11025.8|11023.8|11037.7|11035.7|10993.2|10991.2|3199
1668502800000|2022-11-15 09:00:00|11025.3|11023.3|11023.8|11021.8|11039.3|11037.3|11011.8|11009.8|1899
1668506400000|2022-11-15 10:00:00|11021.3|11019.3|11008.8|11006.8|11029.8|11027.8|10991.3|10989.3|1650
1668510000000|2022-11-15 11:00:00|11009.3|11007.3|11043.3|11041.3|11043.8|11041.8|11007.8|11005.8|2105
1668513600000|2022-11-15 12:00:00|11042.8|11040.8|11052|11050|11058|11056|11032.8|11030.8|1233
1668517200000|2022-11-15 13:00:00|11051.5|11049.5|11077|11075|11091|11089|11041|11039|3445
1668520800000|2022-11-15 14:00:00|11077.5|11075.5|11044.5|11042.5|11080.5|11078.5|11037|11035|2417
1668524400000|2022-11-15 15:00:00|11044|11042|11038.5|11036.5|11057.5|11055.5|11026|11024|2479
1668528000000|2022-11-15 16:00:00|11039|11037|11040|11038|11053|11051|11027.5|11025.5|4492
1668531600000|2022-11-15 17:00:00|11040.5|11038.5|11023.5|11021.5|11041.5|11039.5|11019.5|11017.5|535
1668535200000|2022-11-15 18:00:00|11025|11023|10940|10938|11031.5|11029.5|10919|10917|712
1668538800000|2022-11-15 19:00:00|10940.5|10938.5|10982|10980|10990.5|10988.5|10913.5|10911.5|475
1668542400000|2022-11-15 20:00:00|10981.5|10979.5|10974.5|10968.5|10998|10996|10952|10950|438
1668546000000|2022-11-15 21:00:00|10971.2|10965.2|10961|10955|10981.3|10975.3|10953.9|10947.9|1
1668549600000|2022-11-15 22:00:00|10962.1|10956.1|10957.7|10951.7|10962.5|10956.5|10957.2|10951.2|0
1668553200000|2022-11-15 23:00:00|10957.6|10951.6|10962.1|10956.1|10963|10957|10940.3|10934.3|0
1668556800000|2022-11-16 00:00:00|10961.9|10955.9|10915.9|10909.9|10963.5|10957.5|10915.9|10909.9|0
1668560400000|2022-11-16 01:00:00|10918.1|10912.1|10932.5|10926.5|10932.6|10926.6|10914.5|10908.5|0
1668564000000|2022-11-16 02:00:00|10931.4|10925.4|10949.6|10943.6|10957.2|10951.2|10929.2|10923.2|0
1668567600000|2022-11-16 03:00:00|10949.7|10943.7|10951.8|10945.8|10960.8|10954.8|10940.7|10934.7|0
1668571200000|2022-11-16 04:00:00|10949.6|10943.6|10939|10933|10952.5|10946.5|10936.7|10930.7|0
1668574800000|2022-11-16 05:00:00|10941.2|10935.2|11016.7|11010.7|11019|11013|10932.3|10926.3|0
1668578400000|2022-11-16 06:00:00|11015.6|11009.6|11013.3|11007.3|11023.5|11017.5|10996.7|10990.7|0
1668582000000|2022-11-16 07:00:00|11001|10999|11007.5|11005.5|11032.5|11030.5|10980|10978|775
1668585600000|2022-11-16 08:00:00|11013|11011|10985.7|10983.7|11030.5|11028.5|10970.2|10968.2|3574
1668589200000|2022-11-16 09:00:00|10986.2|10984.2|10953.7|10951.7|10993.7|10991.7|10947.7|10945.7|1810
1668592800000|2022-11-16 10:00:00|10954.2|10952.2|10954.2|10952.2|10973.7|10971.7|10945.7|10943.7|2243
1668596400000|2022-11-16 11:00:00|10953.7|10951.7|10952.7|10950.7|10959.7|10957.7|10941.2|10939.2|1959
1668600000000|2022-11-16 12:00:00|10951.7|10949.7|10937.1|10935.1|10952.2|10950.2|10925.7|10923.7|2010
1668603600000|2022-11-16 13:00:00|10937.6|10935.6|10958.1|10956.1|10969.1|10967.1|10921.6|10919.6|2064
1668607200000|2022-11-16 14:00:00|10958.6|10956.6|10935.1|10933.1|10974.1|10972.1|10928.1|10926.1|3518
1668610800000|2022-11-16 15:00:00|10936.6|10934.6|10939.6|10937.6|10957.1|10955.1|10932.6|10930.6|2893
1668614400000|2022-11-16 16:00:00|10940.1|10938.1|10935.6|10933.6|10949.6|10947.6|10928.6|10926.6|7146
1668618000000|2022-11-16 17:00:00|10935.1|10933.1|10936.1|10934.1|10944.6|10942.6|10919.1|10917.1|582
1668621600000|2022-11-16 18:00:00|10935.6|10933.6|10912.6|10910.6|10939.6|10937.6|10909.1|10907.1|275
1668625200000|2022-11-16 19:00:00|10912.1|10910.1|10923.6|10921.6|10926.6|10924.6|10910.1|10908.1|169
1668628800000|2022-11-16 20:00:00|10923.1|10921.1|10914.6|10908.6|10928.1|10926.1|10912.1|10908.6|316
1668632400000|2022-11-16 21:00:00|10915.7|10909.7|10928|10922|10941.3|10935.3|10915.7|10909.7|250
1668636000000|2022-11-16 22:00:00|10927.8|10921.8|10932.1|10926.1|10932.7|10926.7|10926.7|10920.7|0
1668639600000|2022-11-16 23:00:00|10933.6|10927.6|10932.4|10926.4|10935|10929|10928.2|10922.2|0
1668643200000|2022-11-17 00:00:00|10932|10926|10928.1|10922.1|10936|10930|10918.1|10912.1|0
1668646800000|2022-11-17 01:00:00|10928.2|10922.2|10920.2|10914.2|10935.9|10929.9|10913.6|10907.6|0
1668650400000|2022-11-17 02:00:00|10918|10912|10920.1|10914.1|10922.5|10916.5|10909|10903|0
1668654000000|2022-11-17 03:00:00|10917.9|10911.9|10920|10914|10922.2|10916.2|10913.3|10907.3|0
1668657600000|2022-11-17 04:00:00|10920.1|10914.1|10920|10914|10926.6|10920.6|10917.8|10911.8|0
1668661200000|2022-11-17 05:00:00|10921.1|10915.1|10926.8|10920.8|10935.7|10929.7|10921.1|10915.1|0
1668664800000|2022-11-17 06:00:00|10926.9|10920.9|10951.3|10945.3|10964.5|10958.5|10926.8|10920.8|0
1668668400000|2022-11-17 07:00:00|10947.6|10945.6|10954.6|10952.6|10954.6|10952.6|10940.6|10938.6|457
1668672000000|2022-11-17 08:00:00|10950.1|10948.1|10961.4|10959.4|10993.6|10991.6|10942.1|10940.1|3829
1668675600000|2022-11-17 09:00:00|10960.9|10958.9|10911.9|10909.9|10964.4|10962.4|10903.9|10901.9|2651
1668679200000|2022-11-17 10:00:00|10911.4|10909.4|10899.9|10897.9|10925.9|10923.9|10892.9|10890.9|3283
1668682800000|2022-11-17 11:00:00|10899.4|10897.4|10886.4|10884.4|10909.4|10907.4|10870.4|10868.4|1895
1668686400000|2022-11-17 12:00:00|10886.9|10884.9|10865.2|10863.2|10890.4|10888.4|10860.2|10858.2|1952
1668690000000|2022-11-17 13:00:00|10866.2|10864.2|10850.7|10848.7|10869.7|10867.7|10838.7|10836.7|3226
1668693600000|2022-11-17 14:00:00|10851.2|10849.2|10878.7|10876.7|10889.2|10887.2|10842.7|10840.7|2631
1668697200000|2022-11-17 15:00:00|10878.2|10876.2|10912.6|10910.6|10923.1|10921.1|10871.2|10869.2|3165
1668700800000|2022-11-17 16:00:00|10912.1|10910.1|10955.6|10953.6|10956.1|10954.1|10911.1|10909.1|4953
1668704400000|2022-11-17 17:00:00|10956.1|10954.1|10952.6|10950.6|10957.6|10955.6|10934.6|10932.6|558
1668708000000|2022-11-17 18:00:00|10953.1|10951.1|10950.6|10948.6|10958.6|10956.6|10942.1|10940.1|114
1668711600000|2022-11-17 19:00:00|10951.1|10949.1|10949.6|10947.6|10957.1|10955.1|10940.6|10938.6|94
1668715200000|2022-11-17 20:00:00|10950.1|10948.1|10955.3|10949.3|10959.1|10957.1|10928.6|10926.6|242
1668718800000|2022-11-17 21:00:00|10953.1|10947.1|10962.4|10956.4|10964.4|10958.4|10946.7|10940.7|1
1668722400000|2022-11-17 22:00:00|10962.6|10956.6|10963.3|10957.3|10965.1|10959.1|10961.2|10955.2|0
1668726000000|2022-11-17 23:00:00|10963.2|10957.2|10948.7|10942.7|10969.3|10963.3|10947.8|10941.8|0
1668729600000|2022-11-18 00:00:00|10948.8|10942.8|10962.4|10956.4|10962.4|10956.4|10946.9|10940.9|0
1668733200000|2022-11-18 01:00:00|10963.5|10957.5|10957.9|10951.9|10969.1|10963.1|10951.2|10945.2|0
1668736800000|2022-11-18 02:00:00|10960.1|10954.1|10962.3|10956.3|10969|10963|10957.8|10951.8|0
1668740400000|2022-11-18 03:00:00|10964.5|10958.5|10971.2|10965.2|10973.5|10967.5|10962.2|10956.2|0
1668744000000|2022-11-18 04:00:00|10969|10963|10962.1|10956.1|10969|10963|10957.7|10951.7|0
1668747600000|2022-11-18 05:00:00|10962.2|10956.2|10957.6|10951.6|10965.5|10959.5|10951|10945|0
1668751200000|2022-11-18 06:00:00|10957.7|10951.7|10947.3|10941.3|10962.1|10956.1|10940.6|10934.6|0
1668754800000|2022-11-18 07:00:00|10951.6|10949.6|10975.6|10973.6|10981.6|10979.6|10949.1|10947.1|1288
1668758400000|2022-11-18 08:00:00|10974.6|10972.6|10985.6|10983.6|10992.1|10990.1|10948.6|10946.6|5142
1668762000000|2022-11-18 09:00:00|10986.1|10984.1|10983.1|10981.1|11004.1|11002.1|10979.6|10977.6|2036
1668765600000|2022-11-18 10:00:00|10982.6|10980.6|11030.6|11028.6|11043.1|11041.1|10976.6|10974.6|2160
1668769200000|2022-11-18 11:00:00|11030.1|11028.1|11025.1|11023.1|11036.6|11034.6|11021.6|11019.6|1598
1668772800000|2022-11-18 12:00:00|11024.6|11022.6|11030.3|11028.3|11039.6|11037.6|11014.6|11012.6|1915
1668776400000|2022-11-18 13:00:00|11030.8|11028.8|11059.3|11057.3|11063.8|11061.8|11028.3|11026.3|1375
1668780000000|2022-11-18 14:00:00|11058.8|11056.8|11049.3|11047.3|11065.8|11063.8|11041.8|11039.8|2282
1668783600000|2022-11-18 15:00:00|11049.8|11047.8|11027.7|11025.7|11054.8|11052.8|11024.7|11022.7|3289
1668787200000|2022-11-18 16:00:00|11026.7|11024.7|11043.2|11041.2|11058.7|11056.7|11025.7|11023.7|5297
1668790800000|2022-11-18 17:00:00|11043.7|11041.7|11031.2|11029.2|11045.2|11043.2|11023.2|11021.2|423
1668794400000|2022-11-18 18:00:00|11031.7|11029.7|11034.7|11032.7|11047.7|11045.7|11028.2|11026.2|142
1668798000000|2022-11-18 19:00:00|11034.2|11032.2|11051.2|11049.2|11052.7|11050.7|11033.7|11031.7|180
1668801600000|2022-11-18 20:00:00|11051.7|11049.7|11056.9|11050.9|11068.2|11066.2|11049.2|11047.2|409
1668805200000|2022-11-18 21:00:00|11054.7|11048.7|11051.4|11045.4|11056.5|11050.5|11041.4|11035.4|0
1668808800000|2022-11-18 22:00:00|11051.3|11045.3|11051.3|11045.3|11051.3|11045.3|11051.3|11045.3|0
1668985200000|2022-11-20 23:00:00|11064.2|11058.2|11046.6|11040.6|11066.4|11060.4|11044.1|11038.1|0
1668988800000|2022-11-21 00:00:00|11047.1|11041.1|11034.9|11028.9|11049.3|11043.3|11033.8|11027.8|0
1668992400000|2022-11-21 01:00:00|11034.8|11028.8|11015|11009|11034.9|11028.9|11014.9|11008.9|0
1668996000000|2022-11-21 02:00:00|11014.9|11008.9|11012.8|11006.8|11019.7|11013.7|11008.5|11002.5|0
1668999600000|2022-11-21 03:00:00|11012.7|11006.7|11016.1|11010.1|11017.3|11011.3|11008.3|11002.3|0
1669003200000|2022-11-21 04:00:00|11015|11009|11017.3|11011.3|11019.5|11013.5|11014.9|11008.9|0
1669006800000|2022-11-21 05:00:00|11019.5|11013.5|11021.7|11015.7|11021.7|11015.7|11012.7|11006.7|0
1669010400000|2022-11-21 06:00:00|11021.6|11015.6|11015.6|11009.6|11032.6|11026.6|11012.5|11006.5|0
1669014000000|2022-11-21 07:00:00|11023.7|11021.7|11029.2|11027.2|11043.7|11041.7|11022.2|11020.2|328
1669017600000|2022-11-21 08:00:00|11031.2|11029.2|11037.8|11035.8|11071.7|11069.7|11019.7|11017.7|3451
1669021200000|2022-11-21 09:00:00|11037.3|11035.3|11046.3|11044.3|11056.8|11054.8|11033.3|11031.3|1337
1669024800000|2022-11-21 10:00:00|11045.8|11043.8|11049.3|11047.3|11053.8|11051.8|11034.8|11032.8|1353
1669028400000|2022-11-21 11:00:00|11048.8|11046.8|11024.8|11022.8|11058.3|11056.3|11020.3|11018.3|923
1669032000000|2022-11-21 12:00:00|11025.3|11023.3|11053.8|11051.8|11057.3|11055.3|11022.8|11020.8|742
1669035600000|2022-11-21 13:00:00|11053.3|11051.3|11067.3|11065.3|11068.3|11066.3|11049.3|11047.3|1233
1669039200000|2022-11-21 14:00:00|11066.8|11064.8|11100.3|11098.3|11101.8|11099.8|11056.3|11054.3|2407
1669042800000|2022-11-21 15:00:00|11101.3|11099.3|11086.7|11084.7|11103.8|11101.8|11070.2|11068.2|1845
1669046400000|2022-11-21 16:00:00|11086.2|11084.2|11079.7|11077.7|11098.7|11096.7|11072.2|11070.2|4258
1669050000000|2022-11-21 17:00:00|11080.2|11078.2|11094.7|11092.7|11096.7|11094.7|11078.7|11076.7|414
1669053600000|2022-11-21 18:00:00|11095.2|11093.2|11106.7|11104.7|11120.7|11118.7|11093.2|11091.2|285
1669057200000|2022-11-21 19:00:00|11107.2|11105.2|11107.2|11105.2|11114.2|11112.2|11102.2|11100.2|88
1669060800000|2022-11-21 20:00:00|11107.7|11105.7|11102|11096|11117.7|11115.7|11100.2|11096|267
1669064400000|2022-11-21 21:00:00|11104.2|11098.2|11103.9|11097.9|11111.3|11105.3|11102.8|11096.8|0
1669068000000|2022-11-21 22:00:00|11103.7|11097.7|11103.7|11097.7|11105.9|11099.9|11103.4|11097.4|0
1669071600000|2022-11-21 23:00:00|11104.1|11098.1|11107|11101|11109.6|11103.6|11101.6|11095.6|0
1669075200000|2022-11-22 00:00:00|11107.5|11101.5|11113.6|11107.6|11122.6|11116.6|11105.9|11099.9|0
1669078800000|2022-11-22 01:00:00|11111.4|11105.4|11109.2|11103.2|11127|11121|11107|11101|0
1669082400000|2022-11-22 02:00:00|11107|11101|11102.6|11096.6|11109.3|11103.3|11098|11092|0
1669086000000|2022-11-22 03:00:00|11102.7|11096.7|11104.9|11098.9|11111.6|11105.6|11102.6|11096.6|0
1669089600000|2022-11-22 04:00:00|11107.1|11101.1|11100.4|11094.4|11107.1|11101.1|11100.4|11094.4|0
1669093200000|2022-11-22 05:00:00|11102.6|11096.6|11093.3|11087.3|11102.6|11096.6|11091.1|11085.1|0
1669096800000|2022-11-22 06:00:00|11093.4|11087.4|11097.7|11091.7|11100|11094|11088.2|11082.2|0
1669100400000|2022-11-22 07:00:00|11085.7|11083.7|11084.2|11082.2|11095.7|11093.7|11075.7|11073.7|390
1669104000000|2022-11-22 08:00:00|11083.7|11081.7|11068.6|11066.6|11083.7|11081.7|11049.2|11047.2|3560
1669107600000|2022-11-22 09:00:00|11069.6|11067.6|11091.1|11089.1|11106.6|11104.6|11067.6|11065.6|2042
1669111200000|2022-11-22 10:00:00|11091.6|11089.6|11074.6|11072.6|11097.1|11095.1|11071.6|11069.6|1705
1669114800000|2022-11-22 11:00:00|11075.1|11073.1|11054.1|11052.1|11079.1|11077.1|11045.6|11043.6|1185
1669118400000|2022-11-22 12:00:00|11053.1|11051.1|11061.7|11059.7|11080.1|11078.1|11050.1|11048.1|753
1669122000000|2022-11-22 13:00:00|11061.2|11059.2|11063.7|11061.7|11069.7|11067.7|11055.7|11053.7|1107
1669125600000|2022-11-22 14:00:00|11065.2|11063.2|11081.2|11079.2|11086.2|11084.2|11063.2|11061.2|1905
1669129200000|2022-11-22 15:00:00|11079.7|11077.7|11087.9|11085.9|11099.4|11097.4|11079.2|11077.2|1900
1669132800000|2022-11-22 16:00:00|11088.4|11086.4|11080.9|11078.9|11088.4|11086.4|11068.9|11066.9|3252
1669136400000|2022-11-22 17:00:00|11080.4|11078.4|11070.9|11068.9|11087.4|11085.4|11070.4|11068.4|314
1669140000000|2022-11-22 18:00:00|11071.9|11069.9|11083.4|11081.4|11086.9|11084.9|11070.9|11068.9|120
1669143600000|2022-11-22 19:00:00|11083.9|11081.9|11085.4|11083.4|11087.4|11085.4|11080.4|11078.4|53
1669147200000|2022-11-22 20:00:00|11084.9|11082.9|11097.8|11091.8|11098.9|11095.9|11084.9|11082.9|224
1669150800000|2022-11-22 21:00:00|11099.8|11093.8|11098.7|11092.7|11100.6|11094.6|11094.1|11088.1|0
1669154400000|2022-11-22 22:00:00|11098.3|11092.3|11100.3|11094.3|11100.5|11094.5|11097.8|11091.8|0
1669158000000|2022-11-22 23:00:00|11099.9|11093.9|11101.7|11095.7|11103|11097|11097|11091|0
1669161600000|2022-11-23 00:00:00|11102.6|11096.6|11094.4|11088.4|11107.3|11101.3|11094.4|11088.4|0
1669165200000|2022-11-23 01:00:00|11094.3|11088.3|11094.4|11088.4|11098.9|11092.9|11087.8|11081.8|0
1669168800000|2022-11-23 02:00:00|11094.5|11088.5|11094.5|11088.5|11096.7|11090.7|11087.8|11081.8|0
1669172400000|2022-11-23 03:00:00|11093.4|11087.4|11092.3|11086.3|11094.5|11088.5|11090|11084|0
1669176000000|2022-11-23 04:00:00|11092.2|11086.2|11092.2|11086.2|11094.4|11088.4|11087.8|11081.8|0
1669179600000|2022-11-23 05:00:00|11092.3|11086.3|11092.4|11086.4|11096.8|11090.8|11092.2|11086.2|0
1669183200000|2022-11-23 06:00:00|11093.5|11087.5|11092.4|11086.4|11095.8|11089.8|11090|11084|0
1669186800000|2022-11-23 07:00:00|11089.9|11087.9|11082.9|11080.9|11094.4|11092.4|11077.4|11075.4|451
1669190400000|2022-11-23 08:00:00|11088.4|11086.4|11084.3|11082.3|11090.4|11088.4|11066.4|11064.4|3051
1669194000000|2022-11-23 09:00:00|11083.8|11081.8|11088.8|11086.8|11105.3|11103.3|11076.3|11074.3|1264
1669197600000|2022-11-23 10:00:00|11087.8|11085.8|11076.8|11074.8|11093.3|11091.3|11068.3|11066.3|1408
1669201200000|2022-11-23 11:00:00|11077.3|11075.3|11095.8|11093.8|11097.3|11095.3|11076.3|11074.3|797
1669204800000|2022-11-23 12:00:00|11095.3|11093.3|11096.9|11094.9|11102.4|11100.4|11088.3|11086.3|700
1669208400000|2022-11-23 13:00:00|11096.4|11094.4|11083.4|11081.4|11098.4|11096.4|11068.9|11066.9|1370
1669212000000|2022-11-23 14:00:00|11083.9|11081.9|11090.9|11088.9|11106.4|11104.4|11078.4|11076.4|2315
1669215600000|2022-11-23 15:00:00|11089.9|11087.9|11080.7|11078.7|11094.9|11092.9|11071.7|11069.7|2229
1669219200000|2022-11-23 16:00:00|11080.2|11078.2|11067.2|11065.2|11101.7|11099.7|11060.2|11058.2|5054
1669222800000|2022-11-23 17:00:00|11067.7|11065.7|11063.2|11061.2|11076.7|11074.7|11057.2|11055.2|284
1669226400000|2022-11-23 18:00:00|11063.7|11061.7|11081.2|11079.2|11085.2|11083.2|11060.7|11058.7|265
1669230000000|2022-11-23 19:00:00|11084.2|11082.2|11081.2|11079.2|11102.2|11100.2|11070.2|11068.2|289
1669233600000|2022-11-23 20:00:00|11081.7|11079.7|11089.4|11083.4|11091.7|11089.7|11078.2|11076.2|264
1669237200000|2022-11-23 21:00:00|11089|11083|11097.2|11091.2|11098.5|11092.5|11085.9|11079.9|0
1669240800000|2022-11-23 22:00:00|11097|11091|11097.5|11091.5|11098.9|11092.9|11095.7|11089.7|0
1669244400000|2022-11-23 23:00:00|11097.1|11091.1|11105.5|11099.5|11106|11100|11095.9|11089.9|0
1669248000000|2022-11-24 00:00:00|11106.6|11100.6|11097.5|11091.5|11109.5|11103.5|11093|11087|0
1669251600000|2022-11-24 01:00:00|11098.6|11092.6|11099.6|11093.6|11104.1|11098.1|11095.2|11089.2|0
1669255200000|2022-11-24 02:00:00|11097.4|11091.4|11097.7|11091.7|11099.9|11093.9|11095.1|11089.1|0
1669258800000|2022-11-24 03:00:00|11099.9|11093.9|11095.4|11089.4|11099.9|11093.9|11093.3|11087.3|0
1669262400000|2022-11-24 04:00:00|11095.5|11089.5|11099.8|11093.8|11099.8|11093.8|11093.2|11087.2|0
1669266000000|2022-11-24 05:00:00|11099.9|11093.9|11093.2|11087.2|11099.9|11093.9|11091|11085|0
1669269600000|2022-11-24 06:00:00|11094.3|11088.3|11091|11085|11095.4|11089.4|11088.7|11082.7|0
1669273200000|2022-11-24 07:00:00|11093.2|11087.2|11094.7|11092.7|11114.7|11112.7|11091.7|11087.2|522
1669276800000|2022-11-24 08:00:00|11096.2|11094.2|11138.5|11136.5|11139|11137|11086.2|11084.2|2061
1669280400000|2022-11-24 09:00:00|11138|11136|11142.5|11140.5|11145|11143|11124|11122|1314
1669284000000|2022-11-24 10:00:00|11143|11141|11174|11172|11174|11172|11141|11139|2065
1669287600000|2022-11-24 11:00:00|11174.5|11172.5|11154.5|11152.5|11176|11174|11141|11139|2545
1669291200000|2022-11-24 12:00:00|11154|11152|11160.4|11158.4|11166.4|11164.4|11149|11147|1943
1669294800000|2022-11-24 13:00:00|11160.9|11158.9|11136.9|11134.9|11164.4|11162.4|11135.4|11133.4|3187
1669298400000|2022-11-24 14:00:00|11137.4|11135.4|11151.4|11149.4|11158.9|11156.9|11126.4|11124.4|1222
1669302000000|2022-11-24 15:00:00|11151.9|11149.9|11168|11166|11177|11175|11149.9|11147.9|4312
1669305600000|2022-11-24 16:00:00|11167.5|11165.5|11169|11167|11179.5|11177.5|11161|11159|5712
1669309200000|2022-11-24 17:00:00|11169.5|11167.5|11155|11153|11169.5|11167.5|11153.5|11151.5|628
1669312800000|2022-11-24 18:00:00|11154|11152|11161|11159|11164.5|11162.5|11154|11152|36
1669316400000|2022-11-24 19:00:00|11160.5|11158.5|11162|11160|11163|11161|11160.5|11158.5|1
1669320000000|2022-11-24 20:00:00|11162.5|11160.5|11161.4|11155.4|11164.5|11162.5|11154.5|11152.5|50
1669323600000|2022-11-24 21:00:00|11160.7|11154.7|11160.7|11154.7|11160.7|11154.7|11160.7|11154.7|0
1669330800000|2022-11-24 23:00:00|11160.6|11154.6|11158.3|11152.3|11162.1|11156.1|11155.6|11149.6|0
1669334400000|2022-11-25 00:00:00|11158.7|11152.7|11158|11152|11159.1|11153.1|11144.7|11138.7|0
1669338000000|2022-11-25 01:00:00|11157.9|11151.9|11153.6|11147.6|11160.2|11154.2|11149.1|11143.1|0
1669341600000|2022-11-25 02:00:00|11155.8|11149.8|11149.2|11143.2|11158|11152|11149.1|11143.1|0
1669345200000|2022-11-25 03:00:00|11149.1|11143.1|11149.2|11143.2|11149.2|11143.2|11146.9|11140.9|0
1669348800000|2022-11-25 04:00:00|11149.3|11143.3|11151.4|11145.4|11153.7|11147.7|11149.3|11143.3|0
1669352400000|2022-11-25 05:00:00|11151.5|11145.5|11153.5|11147.5|11155.9|11149.9|11151.4|11145.4|0
1669356000000|2022-11-25 06:00:00|11153.6|11147.6|11153.6|11147.6|11155.8|11149.8|11149.1|11143.1|0
1669359600000|2022-11-25 07:00:00|11152.5|11150.5|11172|11170|11172|11170|11151|11149|275
1669363200000|2022-11-25 08:00:00|11171.5|11169.5|11159.9|11157.9|11192|11190|11150.9|11148.9|2435
1669366800000|2022-11-25 09:00:00|11160.4|11158.4|11148.4|11146.4|11163.4|11161.4|11143.9|11141.9|1417
1669370400000|2022-11-25 10:00:00|11148.9|11146.9|11174.9|11172.9|11179.9|11177.9|11140.9|11138.9|1139
1669374000000|2022-11-25 11:00:00|11175.4|11173.4|11168.9|11166.9|11178.9|11176.9|11164.9|11162.9|659
1669377600000|2022-11-25 12:00:00|11168.4|11166.4|11175.4|11173.4|11180.4|11178.4|11163.9|11161.9|894
1669381200000|2022-11-25 13:00:00|11174.9|11172.9|11162.4|11160.4|11178.4|11176.4|11159.4|11157.4|1413
1669384800000|2022-11-25 14:00:00|11161.9|11159.9|11163.9|11161.9|11171.4|11169.4|11151.4|11149.4|1850
1669388400000|2022-11-25 15:00:00|11164.4|11162.4|11158.7|11156.7|11164.9|11162.9|11149.7|11147.7|1816
1669392000000|2022-11-25 16:00:00|11159.2|11157.2|11185.2|11183.2|11189.7|11187.7|11156.7|11154.7|4115
1669395600000|2022-11-25 17:00:00|11184.7|11182.7|11176.2|11174.2|11185.2|11183.2|11171.2|11169.2|284
1669399200000|2022-11-25 18:00:00|11176.7|11174.7|11184.7|11182.7|11189.7|11187.7|11175.2|11173.2|85
1669402800000|2022-11-25 19:00:00|11184.2|11182.2|11185.7|11183.7|11186.2|11184.2|11184.2|11182.2|0
1669406400000|2022-11-25 20:00:00|11185.2|11183.2|11187.9|11181.9|11190.7|11188.7|11182.7|11179.7|32
1669410000000|2022-11-25 21:00:00|11185.7|11179.7|11186|11180|11186|11180|11185.6|11179.6|0
1669413600000|2022-11-25 22:00:00|11186.1|11180.1|11186.1|11180.1|11186.1|11180.1|11186.1|11180.1|0
1669590000000|2022-11-27 23:00:00|11159.4|11153.4|11155.9|11149.9|11170.1|11164.1|11155.4|11149.4|0
1669593600000|2022-11-28 00:00:00|11155.4|11149.4|11141.4|11135.4|11159.3|11153.3|11139.3|11133.3|0
1669597200000|2022-11-28 01:00:00|11139.2|11133.2|11123|11117|11141.4|11135.4|11118.4|11112.4|0
1669600800000|2022-11-28 02:00:00|11120.8|11114.8|11134.1|11128.1|11134.1|11128.1|11116.2|11110.2|0
1669604400000|2022-11-28 03:00:00|11131.9|11125.9|11131.9|11125.9|11134.2|11128.2|11129.6|11123.6|0
1669608000000|2022-11-28 04:00:00|11132|11126|11134.3|11128.3|11136.4|11130.4|11131.9|11125.9|0
1669611600000|2022-11-28 05:00:00|11134.2|11128.2|11131.9|11125.9|11134.2|11128.2|11118.5|11112.5|0
1669615200000|2022-11-28 06:00:00|11131.8|11125.8|11143.1|11137.1|11144.2|11138.2|11129.8|11123.8|0
1669618800000|2022-11-28 07:00:00|11153.7|11151.7|11144.7|11142.7|11167.7|11165.7|11141.2|11139.2|648
1669622400000|2022-11-28 08:00:00|11146.7|11144.7|11118.3|11116.3|11187.2|11185.2|11116.3|11114.3|3636
1669626000000|2022-11-28 09:00:00|11117.8|11115.8|11122.8|11120.8|11141.3|11139.3|11113.8|11111.8|1685
1669629600000|2022-11-28 10:00:00|11122.3|11120.3|11165.8|11163.8|11174.8|11172.8|11116.8|11114.8|2736
1669633200000|2022-11-28 11:00:00|11166.3|11164.3|11151.8|11149.8|11167.3|11165.3|11145.3|11143.3|1114
1669636800000|2022-11-28 12:00:00|11151.3|11149.3|11179.1|11177.1|11179.6|11177.6|11151.3|11149.3|742
1669640400000|2022-11-28 13:00:00|11178.6|11176.6|11169.6|11167.6|11180.6|11178.6|11160.6|11158.6|1247
1669644000000|2022-11-28 14:00:00|11169.1|11167.1|11185.1|11183.1|11194.6|11192.6|11156.1|11154.1|2391
1669647600000|2022-11-28 15:00:00|11184.1|11182.1|11178.7|11176.7|11201.2|11199.2|11176.2|11174.2|2262
1669651200000|2022-11-28 16:00:00|11179.7|11177.7|11166.2|11164.2|11182.2|11180.2|11159.2|11157.2|4866
1669654800000|2022-11-28 17:00:00|11166.7|11164.7|11154.7|11152.7|11175.7|11173.7|11151.2|11149.2|339
1669658400000|2022-11-28 18:00:00|11153.7|11151.7|11150.2|11148.2|11160.7|11158.7|11147.7|11145.7|218
1669662000000|2022-11-28 19:00:00|11149.7|11147.7|11144.7|11142.7|11153.7|11151.7|11141.2|11139.2|137
1669665600000|2022-11-28 20:00:00|11145.2|11143.2|11152.1|11146.1|11153.7|11151.7|11135.2|11133.2|346
1669669200000|2022-11-28 21:00:00|11151.8|11145.8|11157.5|11151.5|11160.4|11154.4|11151.8|11145.8|7093
1669672800000|2022-11-28 22:00:00|11157.3|11151.3|11156.6|11150.6|11157.5|11151.5|11154.8|11148.8|0
1669676400000|2022-11-28 23:00:00|11158.4|11152.4|11156.3|11150.3|11159.3|11153.3|11152.9|11146.9|0
1669680000000|2022-11-29 00:00:00|11156.4|11150.4|11154.9|11148.9|11159.4|11153.4|11141.5|11135.5|0
1669683600000|2022-11-29 01:00:00|11156|11150|11163.8|11157.8|11163.9|11157.9|11152.5|11146.5|0
1669687200000|2022-11-29 02:00:00|11161.6|11155.6|11162.7|11156.7|11168.3|11162.3|11161.5|11155.5|0
1669690800000|2022-11-29 03:00:00|11163.8|11157.8|11184|11178|11184|11178|11161.5|11155.5|0
1669694400000|2022-11-29 04:00:00|11182.9|11176.9|11184|11178|11186.3|11180.3|11179.5|11173.5|0
1669698000000|2022-11-29 05:00:00|11184.1|11178.1|11188.5|11182.5|11190.7|11184.7|11184|11178|0
1669701600000|2022-11-29 06:00:00|11188.4|11182.4|11189.4|11183.4|11203.5|11197.5|11177.1|11171.1|0
1669705200000|2022-11-29 07:00:00|11195.7|11193.7|11153.7|11151.7|11208.2|11206.2|11153.2|11151.2|758
1669708800000|2022-11-29 08:00:00|11155.7|11153.7|11147.9|11145.9|11173.2|11171.2|11131.9|11129.9|3653
1669712400000|2022-11-29 09:00:00|11147.4|11145.4|11130.9|11128.9|11147.9|11145.9|11114.9|11112.9|2585
1669716000000|2022-11-29 10:00:00|11132.4|11130.4|11154.4|11152.4|11179.9|11177.9|11132.4|11130.4|2755
1669719600000|2022-11-29 11:00:00|11154.9|11152.9|11150.4|11148.4|11159.9|11157.9|11134.9|11132.9|1312
1669723200000|2022-11-29 12:00:00|11149.9|11147.9|11166.6|11164.6|11168.9|11166.9|11143.9|11141.9|1006
1669726800000|2022-11-29 13:00:00|11167.1|11165.1|11148.1|11146.1|11167.1|11165.1|11126.6|11124.6|2109
1669730400000|2022-11-29 14:00:00|11148.6|11146.6|11126.1|11124.1|11156.1|11154.1|11115.6|11113.6|2518
1669734000000|2022-11-29 15:00:00|11125.6|11123.6|11120.1|11118.1|11143.1|11141.1|11114.1|11112.1|2298
1669737600000|2022-11-29 16:00:00|11121.1|11119.1|11105.1|11103.1|11124.1|11122.1|11070.1|11068.1|5573
1669741200000|2022-11-29 17:00:00|11104.6|11102.6|11118.6|11116.6|11119.1|11117.1|11097.1|11095.1|2799
1669744800000|2022-11-29 18:00:00|11118.1|11116.1|11119.6|11117.6|11120.6|11118.6|11107.6|11105.6|127
1669748400000|2022-11-29 19:00:00|11119.1|11117.1|11120.6|11118.6|11128.1|11126.1|11109.1|11107.1|105
1669752000000|2022-11-29 20:00:00|11120.1|11118.1|11123.1|11117.1|11128.6|11126.6|11113.1|11111.1|127
1669755600000|2022-11-29 21:00:00|11123.6|11117.6|11125.5|11119.5|11126.9|11120.9|11116.8|11110.8|0
1669759200000|2022-11-29 22:00:00|11125.3|11119.3|11124.8|11118.8|11126.4|11120.4|11123.7|11117.7|0
1669762800000|2022-11-29 23:00:00|11124.4|11118.4|11117.6|11111.6|11125.7|11119.7|11114.2|11108.2|0
1669766400000|2022-11-30 00:00:00|11118.1|11112.1|11123.7|11117.7|11125.9|11119.9|11105.6|11099.6|0
1669770000000|2022-11-30 01:00:00|11123.8|11117.8|11132.5|11126.5|11133.8|11127.8|11117.1|11111.1|0
1669773600000|2022-11-30 02:00:00|11132.6|11126.6|11132.5|11126.5|11132.6|11126.6|11125.9|11119.9|0
1669777200000|2022-11-30 03:00:00|11132.6|11126.6|11130.4|11124.4|11134.8|11128.8|11125.9|11119.9|0
1669780800000|2022-11-30 04:00:00|11132.6|11126.6|11134.7|11128.7|11139.1|11133.1|11130.3|11124.3|0
1669784400000|2022-11-30 05:00:00|11132.5|11126.5|11130.2|11124.2|11139.2|11133.2|11130.2|11124.2|0
1669788000000|2022-11-30 06:00:00|11130.3|11124.3|11130.3|11124.3|11141.3|11135.3|11128|11122|0
1669791600000|2022-11-30 07:00:00|11130.1|11128.1|11132.6|11130.6|11139.6|11137.6|11120.1|11118.1|487
1669795200000|2022-11-30 08:00:00|11136.1|11134.1|11157.8|11155.8|11163.3|11161.3|11123.1|11121.1|4155
1669798800000|2022-11-30 09:00:00|11158.8|11156.8|11179.8|11177.8|11204.3|11202.3|11153.3|11151.3|3773
1669802400000|2022-11-30 10:00:00|11179.3|11177.3|11170.3|11168.3|11186.3|11184.3|11160.8|11158.8|1822
1669806000000|2022-11-30 11:00:00|11170.8|11168.8|11174.8|11172.8|11182.3|11180.3|11160.3|11158.3|1417
1669809600000|2022-11-30 12:00:00|11174.3|11172.3|11187.2|11185.2|11195.2|11193.2|11169.3|11167.3|1528
1669813200000|2022-11-30 13:00:00|11187.7|11185.7|11184.2|11182.2|11201.2|11199.2|11167.7|11165.7|2807
1669816800000|2022-11-30 14:00:00|11184.7|11182.7|11187.7|11185.7|11194.2|11192.2|11146.2|11144.2|4026
1669820400000|2022-11-30 15:00:00|11188.2|11186.2|11145.1|11143.1|11189.2|11187.2|11141.1|11139.1|3467
1669824000000|2022-11-30 16:00:00|11145.6|11143.6|11104.6|11102.6|11174.1|11172.1|11104.6|11102.6|18277
1669827600000|2022-11-30 17:00:00|11105.1|11103.1|11099.1|11097.1|11109.1|11107.1|11086.1|11084.1|841
1669831200000|2022-11-30 18:00:00|11099.6|11097.6|11162.6|11160.6|11165.6|11163.6|11095.6|11093.6|703
1669834800000|2022-11-30 19:00:00|11163.1|11161.1|11188.1|11186.1|11196.6|11194.6|11162.1|11160.1|894
1669838400000|2022-11-30 20:00:00|11187.6|11185.6|11213.1|11207.1|11213.2|11210.1|11184.6|11182.6|1253
1669842000000|2022-11-30 21:00:00|11212.7|11206.7|11233.6|11227.6|11234.2|11228.2|11201.5|11195.5|2
1669845600000|2022-11-30 22:00:00|11233.3|11227.3|11232.2|11226.2|11234.9|11228.9|11229.3|11223.3|0
1669849200000|2022-11-30 23:00:00|11232.3|11226.3|11230.2|11224.2|11239.6|11233.6|11222.3|11216.3|0
1669852800000|2022-12-01 00:00:00|11230.1|11224.1|11218.3|11212.3|11234.1|11228.1|11213.9|11207.9|0
1669856400000|2022-12-01 01:00:00|11218.2|11212.2|11218.4|11212.4|11236|11230|11218.2|11212.2|0
1669860000000|2022-12-01 02:00:00|11219.5|11213.5|11216.1|11210.1|11224.9|11218.9|11213.8|11207.8|0
1669863600000|2022-12-01 03:00:00|11218.3|11212.3|11223|11217|11223|11217|11209.5|11203.5|0
1669867200000|2022-12-01 04:00:00|11222.9|11216.9|11220.9|11214.9|11225.4|11219.4|11216.4|11210.4|0
1669870800000|2022-12-01 05:00:00|11220.8|11214.8|11223.2|11217.2|11229.8|11223.8|11218.7|11212.7|0
1669874400000|2022-12-01 06:00:00|11222.1|11216.1|11212.2|11206.2|11227.5|11221.5|11210|11204|0
1669878000000|2022-12-01 07:00:00|11210.6|11208.6|11221.6|11219.6|11224.6|11222.6|11201.1|11199.1|847
1669881600000|2022-12-01 08:00:00|11222.1|11220.1|11262.2|11260.2|11267.2|11265.2|11197.1|11195.1|6604
1669885200000|2022-12-01 09:00:00|11262.7|11260.7|11233.7|11231.7|11263.2|11261.2|11207.2|11205.2|2816
1669888800000|2022-12-01 10:00:00|11234.2|11232.2|11236.2|11234.2|11247.7|11245.7|11224.2|11222.2|3099
1669892400000|2022-12-01 11:00:00|11237.2|11235.2|11257.2|11255.2|11263.2|11261.2|11234.2|11232.2|2671
1669896000000|2022-12-01 12:00:00|11257.7|11255.7|11278.4|11276.4|11278.4|11276.4|11246.2|11244.2|1993
1669899600000|2022-12-01 13:00:00|11277.9|11275.9|11270.4|11268.4|11285.9|11283.9|11259.9|11257.9|3612
1669903200000|2022-12-01 14:00:00|11269.9|11267.9|11274.9|11272.9|11286.4|11284.4|11247.9|11245.9|3903
1669906800000|2022-12-01 15:00:00|11275.4|11273.4|11243.1|11241.1|11281.9|11279.9|11219.6|11217.6|6027
1669910400000|2022-12-01 16:00:00|11244.6|11242.6|11249.1|11247.1|11257.6|11255.6|11221.6|11219.6|7046
1669914000000|2022-12-01 17:00:00|11248.6|11246.6|11252.6|11250.6|11258.1|11256.1|11238.1|11236.1|321
1669917600000|2022-12-01 18:00:00|11253.1|11251.1|11254.6|11252.6|11261.1|11259.1|11244.1|11242.1|236
1669921200000|2022-12-01 19:00:00|11254.1|11252.1|11252.6|11250.6|11262.1|11260.1|11246.1|11244.1|258
1669924800000|2022-12-01 20:00:00|11253.1|11251.1|11237.6|11231.6|11258.1|11256.1|11235.6|11231.5|418
1669928400000|2022-12-01 21:00:00|11237.5|11231.5|11229.3|11223.3|11237.5|11231.5|11225|11219|0
1669932000000|2022-12-01 22:00:00|11229.1|11223.1|11230.6|11224.6|11231.8|11225.8|11229.1|11223.1|0
1669935600000|2022-12-01 23:00:00|11230.2|11224.2|11229.7|11223.7|11232.9|11226.9|11226.8|11220.8|0
1669939200000|2022-12-02 00:00:00|11229.3|11223.3|11215|11209|11229.3|11223.3|11206.3|11200.3|0
1669942800000|2022-12-02 01:00:00|11212.8|11206.8|11206.2|11200.2|11219.5|11213.5|11201.8|11195.8|0
1669946400000|2022-12-02 02:00:00|11207.3|11201.3|11217.4|11211.4|11219.5|11213.5|11201.8|11195.8|0
1669950000000|2022-12-02 03:00:00|11215.2|11209.2|11206.6|11200.6|11217.5|11211.5|11206.5|11200.5|0
1669953600000|2022-12-02 04:00:00|11206.5|11200.5|11207.1|11201.1|11207.1|11201.1|11202.1|11196.1|0
1669957200000|2022-12-02 05:00:00|11207|11201|11202.9|11196.9|11207.1|11201.1|11198.3|11192.3|0
1669960800000|2022-12-02 06:00:00|11204|11198|11211.6|11205.6|11213.9|11207.9|11202.9|11196.9|0
1669964400000|2022-12-02 07:00:00|11213.8|11207.8|11207.1|11205.1|11257.6|11255.6|11207.1|11205.1|663
1669968000000|2022-12-02 08:00:00|11212.1|11210.1|11196.7|11194.7|11226.6|11224.6|11180.7|11178.7|4474
1669971600000|2022-12-02 09:00:00|11196.2|11194.2|11223.7|11221.7|11224.2|11222.2|11193.2|11191.2|1635
1669975200000|2022-12-02 10:00:00|11223.2|11221.2|11217.2|11215.2|11224.2|11222.2|11208.7|11206.7|1596
1669978800000|2022-12-02 11:00:00|11218.2|11216.2|11218.7|11216.7|11235.2|11233.2|11212.2|11210.2|1663
1669982400000|2022-12-02 12:00:00|11219.2|11217.2|11219.9|11217.9|11231.7|11229.7|11211.9|11209.9|1440
1669986000000|2022-12-02 13:00:00|11218.9|11216.9|11176.4|11174.4|11226.9|11224.9|11120.4|11118.4|4541
1669989600000|2022-12-02 14:00:00|11176.9|11174.9|11203.4|11201.4|11204.4|11202.4|11150.9|11148.9|3391
1669993200000|2022-12-02 15:00:00|11204.9|11202.9|11204.6|11202.6|11225.1|11223.1|11196.9|11194.9|3157
1669996800000|2022-12-02 16:00:00|11205.6|11203.6|11215.6|11213.6|11223.6|11221.6|11193.6|11191.6|5875
1670000400000|2022-12-02 17:00:00|11215.1|11213.1|11210.1|11208.1|11222.6|11220.6|11206.1|11204.1|344
1670004000000|2022-12-02 18:00:00|11209.6|11207.6|11211.6|11209.6|11213.1|11211.1|11205.6|11203.6|122
1670007600000|2022-12-02 19:00:00|11211.1|11209.1|11229.1|11227.1|11232.1|11230.1|11209.1|11207.1|203
1670011200000|2022-12-02 20:00:00|11229.6|11227.6|11218.5|11212.5|11237.1|11235.1|11207.6|11205.6|291
1670014800000|2022-12-02 21:00:00|11215|11209|11197.7|11191.7|11215|11209|11195.9|11189.9|0
1670018400000|2022-12-02 22:00:00|11197.3|11191.3|11197.3|11191.3|11197.3|11191.3|11197.3|11191.3|0
1670194800000|2022-12-04 23:00:00|11209.7|11203.7|11207.3|11201.3|11211.7|11205.7|11196.9|11190.9|0
1670198400000|2022-12-05 00:00:00|11206.8|11200.8|11206.8|11200.8|11218|11212|11201|11195|0
1670202000000|2022-12-05 01:00:00|11207.9|11201.9|11212.1|11206.1|11215.6|11209.6|11204.5|11198.5|0
1670205600000|2022-12-05 02:00:00|11228|11222|11224.6|11218.6|11234.7|11228.7|11207.7|11201.7|0
1670209200000|2022-12-05 03:00:00|11209.9|11203.9|11213.5|11207.5|11213.5|11207.5|11207.7|11201.7|0
1670212800000|2022-12-05 04:00:00|11213.4|11207.4|11211.2|11205.2|11213.5|11207.5|11208.9|11202.9|0
1670216400000|2022-12-05 05:00:00|11209|11203|11213.4|11207.4|11215.6|11209.6|11206.8|11200.8|0
1670220000000|2022-12-05 06:00:00|11213.5|11207.5|11209.1|11203.1|11213.5|11207.5|11202.3|11196.3|0
1670223600000|2022-12-05 07:00:00|11213.6|11211.6|11201.6|11199.6|11220.1|11218.1|11188.1|11186.1|634
1670227200000|2022-12-05 08:00:00|11201.1|11199.1|11221|11219|11238.6|11236.6|11188.1|11186.1|3430
1670230800000|2022-12-05 09:00:00|11220.5|11218.5|11216|11214|11227.5|11225.5|11196|11194|1500
1670234400000|2022-12-05 10:00:00|11216.5|11214.5|11197|11195|11223.5|11221.5|11193|11191|1342
1670238000000|2022-12-05 11:00:00|11197.5|11195.5|11194.5|11192.5|11212.5|11210.5|11189.5|11187.5|1139
1670241600000|2022-12-05 12:00:00|11195.5|11193.5|11185.6|11183.6|11199.5|11197.5|11175|11173|1836
1670245200000|2022-12-05 13:00:00|11186.1|11184.1|11187.1|11185.1|11199.6|11197.6|11178.1|11176.1|1336
1670248800000|2022-12-05 14:00:00|11188.1|11186.1|11199.6|11197.6|11209.1|11207.1|11171.1|11169.1|2338
1670252400000|2022-12-05 15:00:00|11189.6|11187.6|11205.6|11203.6|11213.6|11211.6|11175.6|11173.6|3888
1670256000000|2022-12-05 16:00:00|11206.1|11204.1|11183.1|11181.1|11208.1|11206.1|11181.6|11179.6|6393
1670259600000|2022-12-05 17:00:00|11182.6|11180.6|11180.1|11178.1|11196.6|11194.6|11177.1|11175.1|458
1670263200000|2022-12-05 18:00:00|11180.6|11178.6|11161.1|11159.1|11183.6|11181.6|11161.1|11159.1|221
1670266800000|2022-12-05 19:00:00|11161.6|11159.6|11164.1|11162.1|11171.1|11169.1|11149.1|11147.1|297
1670270400000|2022-12-05 20:00:00|11164.6|11162.6|11173.9|11167.9|11181.1|11179.1|11160.1|11158.1|325
1670274000000|2022-12-05 21:00:00|11174.3|11168.3|11181.8|11175.8|11182.2|11176.2|11172.7|11166.7|0
1670277600000|2022-12-05 22:00:00|11181.3|11175.3|11182.2|11176.2|11183.1|11177.1|11180.7|11174.7|0
1670281200000|2022-12-05 23:00:00|11180.7|11174.7|11185.6|11179.6|11189.9|11183.9|11178.6|11172.6|0
1670284800000|2022-12-06 00:00:00|11185.7|11179.7|11185.3|11179.3|11194.2|11188.2|11180.8|11174.8|0
1670288400000|2022-12-06 01:00:00|11185.4|11179.4|11189.7|11183.7|11196.5|11190.5|11185.3|11179.3|0
1670292000000|2022-12-06 02:00:00|11187.5|11181.5|11191.9|11185.9|11200.9|11194.9|11187.5|11181.5|0
1670295600000|2022-12-06 03:00:00|11194.1|11188.1|11190.8|11184.8|11196.4|11190.4|11187.3|11181.3|0
1670299200000|2022-12-06 04:00:00|11191.9|11185.9|11185.1|11179.1|11191.9|11185.9|11185|11179|0
1670302800000|2022-12-06 05:00:00|11182.9|11176.9|11185.1|11179.1|11185.2|11179.2|11178.3|11172.3|0
1670306400000|2022-12-06 06:00:00|11184|11178|11174|11168|11185.1|11179.1|11171.7|11165.7|0
1670310000000|2022-12-06 07:00:00|11178.4|11172.4|11170.1|11168.1|11191.1|11189.1|11167.6|11165.6|353
1670313600000|2022-12-06 08:00:00|11175.1|11173.1|11197.5|11195.5|11211.6|11209.6|11165.6|11163.6|2801
1670317200000|2022-12-06 09:00:00|11197|11195|11165|11163|11205.5|11203.5|11162|11160|1257
1670320800000|2022-12-06 10:00:00|11164.5|11162.5|11141|11139|11168.5|11166.5|11129|11127|1381
1670324400000|2022-12-06 11:00:00|11141.5|11139.5|11154|11152|11164.5|11162.5|11133|11131|887
1670328000000|2022-12-06 12:00:00|11153.5|11151.5|11152.8|11150.8|11166|11164|11151|11149|1110
1670331600000|2022-12-06 13:00:00|11153.3|11151.3|11166.3|11164.3|11166.3|11164.3|11139.3|11137.3|1474
1670335200000|2022-12-06 14:00:00|11165.8|11163.8|11116.8|11114.8|11167.3|11165.3|11095.3|11093.3|3427
1670338800000|2022-12-06 15:00:00|11117.3|11115.3|11103.7|11101.7|11121.8|11119.8|11085.2|11083.2|3445
1670342400000|2022-12-06 16:00:00|11103.2|11101.2|11099.7|11097.7|11118.7|11116.7|11091.2|11089.2|5035
1670346000000|2022-12-06 17:00:00|11099.2|11097.2|11102.2|11100.2|11109.7|11107.7|11094.2|11092.2|314
1670349600000|2022-12-06 18:00:00|11101.7|11099.7|11088.2|11086.2|11104.7|11102.7|11077.2|11075.2|240
1670353200000|2022-12-06 19:00:00|11087.7|11085.7|11085.7|11083.7|11097.2|11095.2|11077.7|11075.7|287
1670356800000|2022-12-06 20:00:00|11086.2|11084.2|11086|11080|11096.2|11094.2|11076.2|11074.2|588
1670360400000|2022-12-06 21:00:00|11082.8|11076.8|11083.4|11077.4|11089.1|11083.1|11077.6|11071.6|0
1670364000000|2022-12-06 22:00:00|11084|11078|11082.9|11076.9|11085.2|11079.2|11081.8|11075.8|0
1670367600000|2022-12-06 23:00:00|11083.6|11077.6|11089.7|11083.7|11093|11087|11082.7|11076.7|0
1670371200000|2022-12-07 00:00:00|11090.1|11084.1|11088.5|11082.5|11099.7|11093.7|11088.5|11082.5|0
1670374800000|2022-12-07 01:00:00|11090.7|11084.7|11101.9|11095.9|11104.2|11098.2|11086.2|11080.2|0
1670378400000|2022-12-07 02:00:00|11099.7|11093.7|11101.9|11095.9|11104.2|11098.2|11099.7|11093.7|0
1670382000000|2022-12-07 03:00:00|11099.7|11093.7|11104.2|11098.2|11104.2|11098.2|11097.4|11091.4|0
1670385600000|2022-12-07 04:00:00|11102|11096|11101.1|11095.1|11106.4|11100.4|11101.1|11095.1|0
1670389200000|2022-12-07 05:00:00|11101.2|11095.2|11092.2|11086.2|11105.5|11099.5|11092.2|11086.2|0
1670392800000|2022-12-07 06:00:00|11094.4|11088.4|11081|11075|11094.4|11088.4|11078.8|11072.8|0
1670396400000|2022-12-07 07:00:00|11083.3|11077.3|11052.7|11050.7|11094.2|11092.2|11052.7|11050.7|410
1670400000000|2022-12-07 08:00:00|11053.2|11051.2|11064.6|11062.6|11081.2|11079.2|11045.6|11043.6|4356
1670403600000|2022-12-07 09:00:00|11064.1|11062.1|11038.6|11036.6|11076.6|11074.6|11030.1|11028.1|2126
1670407200000|2022-12-07 10:00:00|11039.1|11037.1|11039.1|11037.1|11042.1|11040.1|11015.1|11013.1|1446
1670410800000|2022-12-07 11:00:00|11038.6|11036.6|11020.6|11018.6|11049.1|11047.1|11016.6|11014.6|2243
1670414400000|2022-12-07 12:00:00|11021.1|11019.1|11008.8|11006.8|11025.1|11023.1|10999.1|10997.1|2090
1670418000000|2022-12-07 13:00:00|11008.3|11006.3|11042.8|11040.8|11048.3|11046.3|11008.3|11006.3|2349
1670421600000|2022-12-07 14:00:00|11043.8|11041.8|11038.3|11036.3|11061.3|11059.3|11019.8|11017.8|3244
1670425200000|2022-12-07 15:00:00|11036.3|11034.3|11063|11061|11070.5|11068.5|11008.5|11006.5|4585
1670428800000|2022-12-07 16:00:00|11063.5|11061.5|11030|11028|11070|11068|11004.5|11002.5|7658
1670432400000|2022-12-07 17:00:00|11031|11029|11042.5|11040.5|11045|11043|11014|11012|1433
1670436000000|2022-12-07 18:00:00|11043|11041|11035.5|11033.5|11048.5|11046.5|11032|11030|177
1670439600000|2022-12-07 19:00:00|11035|11033|11035.5|11033.5|11044|11042|11025.5|11023.5|85
1670443200000|2022-12-07 20:00:00|11035|11033|11039.2|11033.2|11049|11047|11027.5|11025.5|345
1670446800000|2022-12-07 21:00:00|11039.7|11033.7|11036.9|11030.9|11043.9|11037.9|11034.7|11028.7|0
1670450400000|2022-12-07 22:00:00|11037.1|11031.1|11035.2|11029.2|11037.5|11031.5|11034.3|11028.3|0
1670454000000|2022-12-07 23:00:00|11035.9|11029.9|11039.5|11033.5|11041.5|11035.5|11034.5|11028.5|0
1670457600000|2022-12-08 00:00:00|11039.3|11033.3|11005.3|10999.3|11040.4|11034.4|11003.1|10997.1|0
1670461200000|2022-12-08 01:00:00|11005.2|10999.2|10996.9|10990.9|11005.2|10999.2|10989.4|10983.4|0
1670464800000|2022-12-08 02:00:00|10998|10992|11006.1|11000.1|11008.3|11002.3|10994.7|10988.7|0
1670468400000|2022-12-08 03:00:00|11006|11000|11017.3|11011.3|11021.8|11015.8|11003.9|10997.9|0
1670472000000|2022-12-08 04:00:00|11019.5|11013.5|11017.3|11011.3|11019.6|11013.6|11015|11009|0
1670475600000|2022-12-08 05:00:00|11019.5|11013.5|11015.2|11009.2|11019.5|11013.5|11010.6|11004.6|0
1670479200000|2022-12-08 06:00:00|11013|11007|11022.2|11016.2|11026.6|11020.6|11012.9|11006.9|0
1670482800000|2022-12-08 07:00:00|11036.5|11034.5|11032.5|11030.5|11048.5|11046.5|11032|11030|276
1670486400000|2022-12-08 08:00:00|11033.5|11031.5|11007|11005|11038.5|11036.5|10994.5|10992.5|3323
1670490000000|2022-12-08 09:00:00|11007.5|11005.5|11015|11013|11026.5|11024.5|10991.5|10989.5|1826
1670493600000|2022-12-08 10:00:00|11015.5|11013.5|11006|11004|11033.5|11031.5|10993|10991|3230
1670497200000|2022-12-08 11:00:00|11006.5|11004.5|10986.5|10984.5|11012.5|11010.5|10986|10984|1112
1670500800000|2022-12-08 12:00:00|10985.5|10983.5|10991.7|10989.7|10998.7|10996.7|10971.5|10969.5|2108
1670504400000|2022-12-08 13:00:00|10991.2|10989.2|10980.2|10978.2|11002.7|11000.7|10978.2|10976.2|2527
1670508000000|2022-12-08 14:00:00|10980.7|10978.7|10983.2|10981.2|10985.7|10983.7|10940.2|10938.2|4512
1670511600000|2022-12-08 15:00:00|10983.7|10981.7|11007.2|11005.2|11010.7|11008.7|10976.2|10974.2|3342
1670515200000|2022-12-08 16:00:00|11006.7|11004.7|11010.2|11008.2|11012.7|11010.7|10989.7|10987.7|4515
1670518800000|2022-12-08 17:00:00|11009.7|11007.7|11021.2|11019.2|11021.2|11019.2|11003.7|11001.7|276
1670522400000|2022-12-08 18:00:00|11021.7|11019.7|11033.7|11031.7|11036.7|11034.7|11016.2|11014.2|237
1670526000000|2022-12-08 19:00:00|11033.2|11031.2|11019.7|11017.7|11034.2|11032.2|11013.2|11011.2|206
1670529600000|2022-12-08 20:00:00|11017.2|11015.2|11037.6|11031.6|11037.7|11033.7|11011.2|11009.2|315
1670533200000|2022-12-08 21:00:00|11035.2|11029.2|11033.1|11027.1|11043.9|11037.9|11032|11026|0
1670536800000|2022-12-08 22:00:00|11033.3|11027.3|11034.9|11028.9|11036|11030|11032.4|11026.4|0
1670540400000|2022-12-08 23:00:00|11034.2|11028.2|11030.2|11024.2|11041.2|11035.2|11029.7|11023.7|0
1670544000000|2022-12-09 00:00:00|11029.9|11023.9|11035.3|11029.3|11040.9|11034.9|11027.5|11021.5|0
1670547600000|2022-12-09 01:00:00|11037.5|11031.5|11048.6|11042.6|11051.1|11045.1|11033.2|11027.2|0
1670551200000|2022-12-09 02:00:00|11048.7|11042.7|11057.5|11051.5|11059.7|11053.7|11048.6|11042.6|0
1670554800000|2022-12-09 03:00:00|11059.7|11053.7|11055.8|11049.8|11064.5|11058.5|11055.7|11049.7|0
1670558400000|2022-12-09 04:00:00|11057.9|11051.9|11062.3|11056.3|11062.4|11056.4|11057.9|11051.9|0
1670562000000|2022-12-09 05:00:00|11062.2|11056.2|11062.3|11056.3|11062.4|11056.4|11055.7|11049.7|0
1670565600000|2022-12-09 06:00:00|11060.1|11054.1|11064.7|11058.7|11066.8|11060.8|11060.1|11054.1|0
1670569200000|2022-12-09 07:00:00|11054.2|11052.2|11027.2|11025.2|11058.7|11056.7|11027.2|11025.2|1417
1670572800000|2022-12-09 08:00:00|11031.7|11029.7|11007.9|11005.9|11049.2|11047.2|10980.7|10978.7|2984
1670576400000|2022-12-09 09:00:00|11008.4|11006.4|11026.9|11024.9|11029.9|11027.9|11000.4|10998.4|2276
1670580000000|2022-12-09 10:00:00|11026.4|11024.4|11051.9|11049.9|11056.4|11054.4|11025.9|11023.9|1570
1670583600000|2022-12-09 11:00:00|11051.4|11049.4|11051.4|11049.4|11065.4|11063.4|11047.4|11045.4|7867
1670587200000|2022-12-09 12:00:00|11051.9|11049.9|11076|11074|11080|11078|11037.4|11035.4|6103
1670590800000|2022-12-09 13:00:00|11075.5|11073.5|11056.5|11054.5|11083.5|11081.5|11001.5|10999.5|5037
1670594400000|2022-12-09 14:00:00|11056|11054|11087.5|11085.5|11104|11102|11042|11040|16460
1670598000000|2022-12-09 15:00:00|11091.5|11089.5|11067.2|11065.2|11097|11095|11049.7|11047.7|5335
1670601600000|2022-12-09 16:00:00|11066.2|11064.2|11071.7|11069.7|11075.7|11073.7|11048.2|11046.2|6718
1670605200000|2022-12-09 17:00:00|11072.2|11070.2|11079.7|11077.7|11081.7|11079.7|11070.2|11068.2|315
1670608800000|2022-12-09 18:00:00|11079.2|11077.2|11066.7|11064.7|11079.2|11077.2|11060.2|11058.2|292
1670612400000|2022-12-09 19:00:00|11065.7|11063.7|11072.7|11070.7|11076.7|11074.7|11057.2|11055.2|256
1670616000000|2022-12-09 20:00:00|11073.2|11071.2|11047.8|11041.8|11075.7|11073.7|11034.2|11032.2|258
1670619600000|2022-12-09 21:00:00|11045.4|11039.4|11041.9|11035.9|11055.5|11049.5|11040.4|11034.4|0
1670799600000|2022-12-11 23:00:00|11050.3|11044.3|11028.8|11022.8|11051.4|11045.4|11025.5|11019.5|0
1670803200000|2022-12-12 00:00:00|11028.4|11022.4|11042.4|11036.4|11049.2|11043.2|11027|11021|0
1670806800000|2022-12-12 01:00:00|11040.2|11034.2|11035.8|11029.8|11046.9|11040.9|11029|11023|0
1670810400000|2022-12-12 02:00:00|11043.4|11037.4|11033.8|11027.8|11048|11042|11027.1|11021.1|0
1670814000000|2022-12-12 03:00:00|11033.9|11027.9|11036.1|11030.1|11038.4|11032.4|11031.6|11025.6|0
1670817600000|2022-12-12 04:00:00|11038.3|11032.3|11042.8|11036.8|11050.5|11044.5|11038.3|11032.3|0
1670821200000|2022-12-12 05:00:00|11041.7|11035.7|11042.8|11036.8|11045|11039|11038.3|11032.3|0
1670824800000|2022-12-12 06:00:00|11040.6|11034.6|11042.9|11036.9|11045.1|11039.1|11036.1|11030.1|0
1670828400000|2022-12-12 07:00:00|11040.7|11034.7|11035.7|11033.7|11059.7|11057.7|11025.2|11023.2|978
1670832000000|2022-12-12 08:00:00|11037.7|11035.7|10998.8|10996.8|11051.2|11049.2|10993.8|10991.8|7645
1670835600000|2022-12-12 09:00:00|10998.3|10996.3|11022.8|11020.8|11025.8|11023.8|10989.3|10987.3|6538
1670839200000|2022-12-12 10:00:00|11023.3|11021.3|11035.8|11033.8|11038.3|11036.3|11017.8|11015.8|8254
1670842800000|2022-12-12 11:00:00|11035.3|11033.3|11022.8|11020.8|11047.8|11045.8|11018.3|11016.3|3026
1670846400000|2022-12-12 12:00:00|11021.3|11019.3|11009.6|11007.6|11021.3|11019.3|10996.3|10994.3|14001
1670850000000|2022-12-12 13:00:00|11009.1|11007.1|10998.6|10996.6|11018.1|11016.1|10992.1|10990.1|9360
1670853600000|2022-12-12 14:00:00|10999.1|10997.1|11012.1|11010.1|11012.1|11010.1|10996.1|10994.1|15322
1670857200000|2022-12-12 15:00:00|11011.6|11009.6|11037.5|11035.5|11039|11037|10999.5|10997.5|8498
1670860800000|2022-12-12 16:00:00|11038|11036|11038|11036|11050.5|11048.5|11032.5|11030.5|14788
1670864400000|2022-12-12 17:00:00|11038.5|11036.5|11036.5|11034.5|11041|11039|11030.5|11028.5|5416
1670868000000|2022-12-12 18:00:00|11037|11035|11049.5|11047.5|11052|11050|11032|11030|145
1670871600000|2022-12-12 19:00:00|11050|11048|11057|11055|11059|11057|11044|11042|168
1670875200000|2022-12-12 20:00:00|11057.5|11055.5|11074|11068|11076.5|11074.5|11057.5|11055.5|297
1670878800000|2022-12-12 21:00:00|11074.9|11068.9|11064.1|11058.1|11074.9|11068.9|11061|11055|0
1670882400000|2022-12-12 22:00:00|11064.3|11058.3|11066.1|11060.1|11067.7|11061.7|11061.9|11055.9|0
1670886000000|2022-12-12 23:00:00|11066.2|11060.2|11070.2|11064.2|11074|11068|11065|11059|0
1670889600000|2022-12-13 00:00:00|11070.6|11064.6|11058.7|11052.7|11075.1|11069.1|11058.6|11052.6|0
1670893200000|2022-12-13 01:00:00|11058.6|11052.6|11058.4|11052.4|11060.8|11054.8|11054.1|11048.1|0
1670896800000|2022-12-13 02:00:00|11056.2|11050.2|11062.9|11056.9|11067.4|11061.4|11056.2|11050.2|0
1670900400000|2022-12-13 03:00:00|11065.1|11059.1|11056.2|11050.2|11065.1|11059.1|11056.2|11050.2|0
1670904000000|2022-12-13 04:00:00|11056.3|11050.3|11065.1|11059.1|11065.1|11059.1|11056.1|11050.1|0
1670907600000|2022-12-13 05:00:00|11067.3|11061.3|11072.1|11066.1|11074.3|11068.3|11062.9|11056.9|0
1670911200000|2022-12-13 06:00:00|11069.9|11063.9|11061|11055|11072.1|11066.1|11058.7|11052.7|0
1670914800000|2022-12-13 07:00:00|11056.5|11054.5|11052|11050|11066.5|11064.5|11041.5|11039.5|1115
1670918400000|2022-12-13 08:00:00|11053|11051|11033|11031|11073|11071|11013.5|11011.5|7426
1670922000000|2022-12-13 09:00:00|11032.5|11030.5|11057|11055|11079|11077|11023.5|11021.5|9317
1670925600000|2022-12-13 10:00:00|11057.5|11055.5|11087|11085|11090|11088|11048|11046|16985
1670929200000|2022-12-13 11:00:00|11086.5|11084.5|11112|11110|11116|11114|11081.5|11079.5|9903
1670932800000|2022-12-13 12:00:00|11112.5|11110.5|11132.7|11130.7|11141.2|11139.2|11111|11109|8667
1670936400000|2022-12-13 13:00:00|11132.2|11130.2|11206.7|11204.7|11241.7|11239.7|11106.7|11104.7|19000
1670940000000|2022-12-13 14:00:00|11207.7|11205.7|11214.7|11212.7|11221.7|11219.7|11181.2|11179.2|10848
1670943600000|2022-12-13 15:00:00|11215.2|11213.2|11114.6|11112.6|11217.7|11215.7|11111.6|11109.6|10891
1670947200000|2022-12-13 16:00:00|11115.6|11113.6|11133.1|11131.1|11154.6|11152.6|11111.6|11109.6|10652
1670950800000|2022-12-13 17:00:00|11132.6|11130.6|11114.1|11112.1|11143.6|11141.6|11099.6|11097.6|599
1670954400000|2022-12-13 18:00:00|11114.6|11112.6|11146.6|11144.6|11147.6|11145.6|11112.1|11110.1|260
1670958000000|2022-12-13 19:00:00|11146.1|11144.1|11134.6|11132.6|11162.6|11160.6|11127.1|11125.1|506
1670961600000|2022-12-13 20:00:00|11133.6|11131.6|11132.6|11126.6|11156.1|11154.1|11114.1|11112.1|600
1670965200000|2022-12-13 21:00:00|11132.1|11126.1|11128.3|11122.3|11138.2|11132.2|11123.6|11117.6|1
1670968800000|2022-12-13 22:00:00|11128.8|11122.8|11129|11123|11129.7|11123.7|11127.9|11121.9|0
1670972400000|2022-12-13 23:00:00|11130.6|11124.6|11131.7|11125.7|11139.1|11133.1|11128.5|11122.5|0
1670976000000|2022-12-14 00:00:00|11131.5|11125.5|11135.3|11129.3|11138.5|11132.5|11119.3|11113.3|0
1670979600000|2022-12-14 01:00:00|11137.5|11131.5|11142|11136|11144.2|11138.2|11133|11127|0
1670983200000|2022-12-14 02:00:00|11139.8|11133.8|11139.7|11133.7|11144.2|11138.2|11135.3|11129.3|0
1670986800000|2022-12-14 03:00:00|11141.9|11135.9|11148.7|11142.7|11151|11145|11139.7|11133.7|0
1670990400000|2022-12-14 04:00:00|11148.6|11142.6|11148.6|11142.6|11149.7|11143.7|11146.3|11140.3|0
1670994000000|2022-12-14 05:00:00|11148.5|11142.5|11150.8|11144.8|11155.2|11149.2|11148.5|11142.5|0
1670997600000|2022-12-14 06:00:00|11150.7|11144.7|11150.7|11144.7|11154|11148|11146.3|11140.3|0
1671001200000|2022-12-14 07:00:00|11156.1|11154.1|11141.6|11139.6|11156.6|11154.6|11139.1|11137.1|2095
1671004800000|2022-12-14 08:00:00|11144.1|11142.1|11091.1|11089.1|11144.1|11142.1|11079.6|11077.6|23347
1671008400000|2022-12-14 09:00:00|11089.6|11087.6|11098.1|11096.1|11105.1|11103.1|11081.1|11079.1|7912
1671012000000|2022-12-14 10:00:00|11097.1|11095.1|11102.6|11100.6|11107.6|11105.6|11090.1|11088.1|4267
1671015600000|2022-12-14 11:00:00|11102.1|11100.1|11107.1|11105.1|11112.6|11110.6|11087.6|11085.6|2181
1671019200000|2022-12-14 12:00:00|11107.6|11105.6|11102.6|11100.6|11118.6|11116.6|11098.1|11096.1|3208
1671022800000|2022-12-14 13:00:00|11103.6|11101.6|11132.8|11130.8|11132.8|11130.8|11094.8|11092.8|4053
1671026400000|2022-12-14 14:00:00|11132.3|11130.3|11149.3|11147.3|11150.3|11148.3|11127.3|11125.3|5037
1671030000000|2022-12-14 15:00:00|11150.3|11148.3|11165.4|11163.4|11176.4|11174.4|11137.8|11135.8|9709
1671033600000|2022-12-14 16:00:00|11166.4|11164.4|11165.9|11163.9|11172.9|11170.9|11154.9|11152.9|5379
1671037200000|2022-12-14 17:00:00|11166.4|11164.4|11162.9|11160.9|11175.9|11173.9|11157.9|11155.9|6119
1671040800000|2022-12-14 18:00:00|11163.4|11161.4|11164.4|11162.4|11189.4|11187.4|11154.9|11152.9|954
1671044400000|2022-12-14 19:00:00|11163.9|11161.9|11117.4|11115.4|11171.9|11169.9|11099.4|11097.4|85
1671048000000|2022-12-14 20:00:00|11116.9|11114.9|11095.2|11089.2|11150.9|11148.9|11092.9|11088.2|314
1671051600000|2022-12-14 21:00:00|11095|11089|11112.7|11106.7|11118.9|11112.9|11091.2|11085.2|0
1671055200000|2022-12-14 22:00:00|11113.1|11107.1|11111.5|11105.5|11113.8|11107.8|11108.9|11102.9|0
1671058800000|2022-12-14 23:00:00|11110.9|11104.9|11111.5|11105.5|11120.2|11114.2|11104|11098|0
1671062400000|2022-12-15 00:00:00|11111.3|11105.3|11142.6|11136.6|11142.6|11136.6|11106.9|11100.9|0
1671066000000|2022-12-15 01:00:00|11140.4|11134.4|11116.1|11110.1|11140.5|11134.5|11113.9|11107.9|0
1671069600000|2022-12-15 02:00:00|11116.1|11110.1|11111.6|11105.6|11120.6|11114.6|11107.2|11101.2|0
1671073200000|2022-12-15 03:00:00|11109.4|11103.4|11122.6|11116.6|11127|11121|11104.9|11098.9|0
1671076800000|2022-12-15 04:00:00|11123.7|11117.7|11122.6|11116.6|11124.8|11118.8|11118.1|11112.1|0
1671080400000|2022-12-15 05:00:00|11122.5|11116.5|11118.2|11112.2|11122.8|11116.8|11116.1|11110.1|0
1671084000000|2022-12-15 06:00:00|11118|11112|11107.9|11101.9|11122.6|11116.6|11104.9|11098.9|0
1671087600000|2022-12-15 07:00:00|11107.4|11105.4|11075.9|11073.9|11108.4|11106.4|11075.9|11073.9|1331
1671091200000|2022-12-15 08:00:00|11078.9|11076.9|11058.6|11056.6|11095.4|11093.4|11027.9|11025.9|4744
1671094800000|2022-12-15 09:00:00|11058.1|11056.1|11037.1|11035.1|11058.1|11056.1|11010.1|11008.1|3692
1671098400000|2022-12-15 10:00:00|11036.6|11034.6|11052.6|11050.6|11059.1|11057.1|11026.1|11024.1|3033
1671102000000|2022-12-15 11:00:00|11053.1|11051.1|11062.6|11060.6|11066.6|11064.6|11051.6|11049.6|1182
1671105600000|2022-12-15 12:00:00|11062.1|11060.1|11047.8|11045.8|11068.1|11066.1|11036.6|11034.6|3384
1671109200000|2022-12-15 13:00:00|11048.3|11046.3|10997.8|10995.8|11055.3|11053.3|10969.3|10967.3|3027
1671112800000|2022-12-15 14:00:00|10996.8|10994.8|10894.3|10892.3|10998.8|10996.8|10884.8|10882.8|4558
1671116400000|2022-12-15 15:00:00|10895.8|10893.8|10906.3|10904.3|10924.3|10922.3|10880.3|10878.3|4023
1671120000000|2022-12-15 16:00:00|10905.8|10903.8|10868.8|10866.8|10919.3|10917.3|10859.3|10857.3|5014
1671123600000|2022-12-15 17:00:00|10869.3|10867.3|10864.8|10862.8|10881.3|10879.3|10861.3|10859.3|670
1671127200000|2022-12-15 18:00:00|10864.3|10862.3|10857.8|10855.8|10869.8|10867.8|10854.3|10852.3|324
1671130800000|2022-12-15 19:00:00|10857.3|10855.3|10858.3|10856.3|10866.3|10864.3|10853.3|10851.3|463
1671134400000|2022-12-15 20:00:00|10859.8|10857.8|10856.3|10850.3|10866.8|10864.8|10847.3|10845.3|437
1671138000000|2022-12-15 21:00:00|10855|10849|10845.8|10839.8|10860.1|10854.1|10836.3|10830.3|0
1671141600000|2022-12-15 22:00:00|10846.4|10840.4|10842.6|10836.6|10846.9|10840.9|10841.7|10835.7|0
1671145200000|2022-12-15 23:00:00|10841.5|10835.5|10852.8|10846.8|10855.4|10849.4|10841.5|10835.5|0
1671148800000|2022-12-16 00:00:00|10853.9|10847.9|10860.4|10854.4|10862.7|10856.7|10851.8|10845.8|0
1671152400000|2022-12-16 01:00:00|10860.5|10854.5|10867|10861|10873.5|10867.5|10858.1|10852.1|0
1671156000000|2022-12-16 02:00:00|10869.2|10863.2|10882.4|10876.4|10886.8|10880.8|10869.2|10863.2|0
1671159600000|2022-12-16 03:00:00|10884.6|10878.6|10875.6|10869.6|10884.6|10878.6|10875.6|10869.6|0
1671163200000|2022-12-16 04:00:00|10877.8|10871.8|10857.9|10851.9|10877.8|10871.8|10855.7|10849.7|0
1671166800000|2022-12-16 05:00:00|10855.7|10849.7|10869.7|10863.7|10869.7|10863.7|10853.3|10847.3|0
1671170400000|2022-12-16 06:00:00|10869.8|10863.8|10880.8|10874.8|10880.8|10874.8|10856.4|10850.4|0
1671174000000|2022-12-16 07:00:00|10869.8|10867.8|10886.8|10884.8|10887.8|10885.8|10854.3|10852.3|4039
1671177600000|2022-12-16 08:00:00|10886.3|10884.3|10828.9|10826.9|10917.8|10915.8|10828.4|10826.4|8831
1671181200000|2022-12-16 09:00:00|10829.9|10827.9|10838.9|10836.9|10850.9|10848.9|10818.4|10816.4|2630
1671184800000|2022-12-16 10:00:00|10837.9|10835.9|10782.4|10780.4|10839.9|10837.9|10779.4|10777.4|3229
1671188400000|2022-12-16 11:00:00|10781.9|10779.9|10798.4|10796.4|10811.4|10809.4|10767.9|10765.9|1986
1671192000000|2022-12-16 12:00:00|10798.9|10796.9|10825.4|10823.4|10830.4|10828.4|10797.4|10795.4|1918
1671195600000|2022-12-16 13:00:00|10824.9|10822.9|10803.4|10801.4|10831.4|10829.4|10791.9|10789.9|2165
1671199200000|2022-12-16 14:00:00|10802.9|10800.9|10819.4|10817.4|10828.9|10826.9|10782.9|10780.9|3255
1671202800000|2022-12-16 15:00:00|10818.9|10816.9|10777.9|10775.9|10819.4|10817.4|10745.4|10743.4|3027
1671206400000|2022-12-16 16:00:00|10777.4|10775.4|10744.4|10742.4|10798.4|10796.4|10740.9|10738.9|9359
1671210000000|2022-12-16 17:00:00|10745.4|10743.4|10743.4|10741.4|10763.4|10761.4|10741.4|10739.4|532
1671213600000|2022-12-16 18:00:00|10742.9|10740.9|10755.9|10753.9|10761.9|10759.9|10742.9|10740.9|161
1671217200000|2022-12-16 19:00:00|10755.4|10753.4|10775.9|10773.9|10778.4|10776.4|10753.4|10751.4|127
1671220800000|2022-12-16 20:00:00|10774.9|10772.9|10791.4|10785.4|10797.4|10795.4|10761.9|10759.9|311
1671224400000|2022-12-16 21:00:00|10790.5|10784.5|10779.3|10773.3|10792.3|10786.3|10772.6|10766.6|0
1671404400000|2022-12-18 23:00:00|10790.8|10784.8|10794.8|10788.8|10806.5|10800.5|10786.5|10780.5|0
1671408000000|2022-12-19 00:00:00|10795.3|10789.3|10791.4|10785.4|10802|10796|10785.9|10779.9|0
1671411600000|2022-12-19 01:00:00|10791.8|10785.8|10802.8|10796.8|10816.1|10810.1|10789.5|10783.5|0
1671415200000|2022-12-19 02:00:00|10805|10799|10807|10801|10807.2|10801.2|10793.6|10787.6|0
1671418800000|2022-12-19 03:00:00|10807.1|10801.1|10802.7|10796.7|10811.5|10805.5|10800.5|10794.5|0
1671422400000|2022-12-19 04:00:00|10802.8|10796.8|10802.6|10796.6|10807.1|10801.1|10802.6|10796.6|0
1671426000000|2022-12-19 05:00:00|10800.4|10794.4|10792.6|10786.6|10800.5|10794.5|10784.8|10778.8|0
1671429600000|2022-12-19 06:00:00|10793.7|10787.7|10803.9|10797.9|10805|10799|10791.5|10785.5|0
1671433200000|2022-12-19 07:00:00|10794.9|10792.9|10781.9|10779.9|10806.4|10804.4|10774.9|10772.9|428
1671436800000|2022-12-19 08:00:00|10782.9|10780.9|10785.7|10783.7|10842.4|10840.4|10773.4|10771.4|3852
1671440400000|2022-12-19 09:00:00|10786.2|10784.2|10778.7|10776.7|10802.7|10800.7|10759.7|10757.7|2211
1671444000000|2022-12-19 10:00:00|10779.2|10777.2|10797.7|10795.7|10811.7|10809.7|10771.7|10769.7|1568
1671447600000|2022-12-19 11:00:00|10798.2|10796.2|10795.7|10793.7|10814.7|10812.7|10787.7|10785.7|1346
1671451200000|2022-12-19 12:00:00|10795.2|10793.2|10805.4|10803.4|10815.4|10813.4|10789.2|10787.2|958
1671454800000|2022-12-19 13:00:00|10804.9|10802.9|10800.9|10798.9|10812.4|10810.4|10791.4|10789.4|1579
1671458400000|2022-12-19 14:00:00|10801.4|10799.4|10798.4|10796.4|10811.4|10809.4|10784.9|10782.9|2393
1671462000000|2022-12-19 15:00:00|10797.9|10795.9|10790.7|10788.7|10807.7|10805.7|10786.4|10784.4|1850
1671465600000|2022-12-19 16:00:00|10791.2|10789.2|10760.7|10758.7|10796.7|10794.7|10756.7|10754.7|5601
1671469200000|2022-12-19 17:00:00|10761.2|10759.2|10760.7|10758.7|10769.7|10767.7|10758.2|10756.2|202
1671472800000|2022-12-19 18:00:00|10761.2|10759.2|10743.2|10741.2|10765.7|10763.7|10740.7|10738.7|181
1671476400000|2022-12-19 19:00:00|10742.7|10740.7|10722.2|10720.2|10744.2|10742.2|10716.7|10714.7|248
1671480000000|2022-12-19 20:00:00|10721.7|10719.7|10743.7|10737.7|10745.9|10742.7|10717.7|10715.7|213
1671483600000|2022-12-19 21:00:00|10741.9|10735.9|10737.8|10731.8|10744.6|10738.6|10733.1|10727.1|0
1671487200000|2022-12-19 22:00:00|10737.6|10731.6|10737.1|10731.1|10739.3|10733.3|10736.7|10730.7|0
1671490800000|2022-12-19 23:00:00|10737.2|10731.2|10755|10749|10758|10752|10737.2|10731.2|0
1671494400000|2022-12-20 00:00:00|10754.6|10748.6|10766|10760|10766|10760|10751|10745|0
1671498000000|2022-12-20 01:00:00|10765.9|10759.9|10766.1|10760.1|10772.6|10766.6|10759.4|10753.4|0
1671501600000|2022-12-20 02:00:00|10766|10760|10763.8|10757.8|10768.3|10762.3|10760.4|10754.4|0
1671505200000|2022-12-20 03:00:00|10766|10760|10672.3|10666.3|10766|10760|10659|10653|0
1671508800000|2022-12-20 04:00:00|10672.4|10666.4|10665.7|10659.7|10676.8|10670.8|10650.2|10644.2|0
1671512400000|2022-12-20 05:00:00|10666.8|10660.8|10648.8|10642.8|10670.4|10664.4|10635.3|10629.3|0
1671516000000|2022-12-20 06:00:00|10647.7|10641.7|10679.3|10673.3|10686|10680|10646.5|10640.5|0
1671519600000|2022-12-20 07:00:00|10692.2|10690.2|10680.7|10678.7|10705.7|10703.7|10676.7|10674.7|681
1671523200000|2022-12-20 08:00:00|10680.2|10678.2|10722.7|10720.7|10726.2|10724.2|10669.7|10667.7|3806
1671526800000|2022-12-20 09:00:00|10722.2|10720.2|10706.7|10704.7|10726.2|10724.2|10697.2|10695.2|2140
1671530400000|2022-12-20 10:00:00|10706.2|10704.2|10697.7|10695.7|10711.2|10709.2|10677.2|10675.2|1934
1671534000000|2022-12-20 11:00:00|10697.2|10695.2|10705.2|10703.2|10717.2|10715.2|10691.2|10689.2|1605
1671537600000|2022-12-20 12:00:00|10704.7|10702.7|10707.3|10705.3|10725.2|10723.2|10701.2|10699.2|1159
1671541200000|2022-12-20 13:00:00|10707.8|10705.8|10716.3|10714.3|10729.8|10727.8|10705.3|10703.3|2881
1671544800000|2022-12-20 14:00:00|10716.8|10714.8|10694.3|10692.3|10719.3|10717.3|10679.3|10677.3|2926
1671548400000|2022-12-20 15:00:00|10695.3|10693.3|10697.4|10695.4|10708.9|10706.9|10688.4|10686.4|3436
1671552000000|2022-12-20 16:00:00|10696.9|10694.9|10671.4|10669.4|10698.4|10696.4|10651.9|10649.9|6072
1671555600000|2022-12-20 17:00:00|10671.9|10669.9|10681.9|10679.9|10684.4|10682.4|10668.9|10666.9|668
1671559200000|2022-12-20 18:00:00|10682.4|10680.4|10690.9|10688.9|10692.9|10690.9|10681.4|10679.4|272
1671562800000|2022-12-20 19:00:00|10691.4|10689.4|10680.9|10678.9|10697.4|10695.4|10677.9|10675.9|120
1671566400000|2022-12-20 20:00:00|10680.4|10678.4|10672.3|10666.3|10688.4|10686.4|10669.9|10666.3|154
1671570000000|2022-12-20 21:00:00|10671.5|10665.5|10679.5|10673.5|10680.8|10674.8|10667.2|10661.2|0
1671573600000|2022-12-20 22:00:00|10679.2|10673.2|10683.7|10677.7|10685.7|10679.7|10678.8|10672.8|0
1671577200000|2022-12-20 23:00:00|10683.8|10677.8|10696.5|10690.5|10700|10694|10683.8|10677.8|0
1671580800000|2022-12-21 00:00:00|10696.9|10690.9|10700.1|10694.1|10702.3|10696.3|10684.6|10678.6|0
1671584400000|2022-12-21 01:00:00|10697.9|10691.9|10716.9|10710.9|10724.5|10718.5|10697.9|10691.9|0
1671588000000|2022-12-21 02:00:00|10716.8|10710.8|10711.3|10705.3|10722.3|10716.3|10711.3|10705.3|0
1671591600000|2022-12-21 03:00:00|10712.4|10706.4|10713.4|10707.4|10715.7|10709.7|10706.8|10700.8|0
1671595200000|2022-12-21 04:00:00|10713.5|10707.5|10702|10696|10713.5|10707.5|10700|10694|0
1671598800000|2022-12-21 05:00:00|10704.2|10698.2|10715.1|10709.1|10721.7|10715.7|10697.6|10691.6|0
1671602400000|2022-12-21 06:00:00|10715.2|10709.2|10713.1|10707.1|10721.7|10715.7|10706.4|10700.4|0
1671606000000|2022-12-21 07:00:00|10703.9|10701.9|10689.9|10687.9|10707.4|10705.4|10687.4|10685.4|678
1671609600000|2022-12-21 08:00:00|10688.9|10686.9|10742.5|10740.5|10746.5|10744.5|10679.9|10677.9|3554
1671613200000|2022-12-21 09:00:00|10742|10740|10742.5|10740.5|10760.5|10758.5|10734.5|10732.5|2090
1671616800000|2022-12-21 10:00:00|10743|10741|10748.5|10746.5|10763.5|10761.5|10731.5|10729.5|1522
1671620400000|2022-12-21 11:00:00|10748|10746|10757.5|10755.5|10758.5|10756.5|10742.5|10740.5|1005
1671624000000|2022-12-21 12:00:00|10758|10756|10757.5|10755.5|10760.5|10758.5|10745.5|10743.5|935
1671627600000|2022-12-21 13:00:00|10757|10755|10757.5|10755.5|10761|10759|10747|10745|1390
1671631200000|2022-12-21 14:00:00|10758|10756|10773.5|10771.5|10780|10778|10737|10735|2199
1671634800000|2022-12-21 15:00:00|10772.5|10770.5|10832.3|10830.3|10833.3|10831.3|10769.5|10767.5|2896
1671638400000|2022-12-21 16:00:00|10831.8|10829.8|10829.8|10827.8|10854.3|10852.3|10826.8|10824.8|4891
1671642000000|2022-12-21 17:00:00|10829.3|10827.3|10843.3|10841.3|10843.8|10841.8|10822.8|10820.8|466
1671645600000|2022-12-21 18:00:00|10843.8|10841.8|10835.3|10833.3|10845.3|10843.3|10829.3|10827.3|265
1671649200000|2022-12-21 19:00:00|10834.8|10832.8|10833.8|10831.8|10850.8|10848.8|10828.3|10826.3|245
1671652800000|2022-12-21 20:00:00|10834.3|10832.3|10829.3|10823.3|10841.8|10839.8|10821.8|10819.8|247
1671656400000|2022-12-21 21:00:00|10829.2|10823.2|10841.9|10835.9|10844.2|10838.2|10826.4|10820.4|0
1671660000000|2022-12-21 22:00:00|10841.5|10835.5|10842.4|10836.4|10844.8|10838.8|10840.8|10834.8|0
1671663600000|2022-12-21 23:00:00|10843.5|10837.5|10838.6|10832.6|10845.9|10839.9|10836|10830|0
1671667200000|2022-12-22 00:00:00|10837.7|10831.7|10842.9|10836.9|10842.9|10836.9|10825.3|10819.3|0
1671670800000|2022-12-22 01:00:00|10842.8|10836.8|10855.9|10849.9|10860.3|10854.3|10838.5|10832.5|0
1671674400000|2022-12-22 02:00:00|10853.7|10847.7|10853.8|10847.8|10864.7|10858.7|10851.6|10845.6|0
1671678000000|2022-12-22 03:00:00|10853.6|10847.6|10855.8|10849.8|10858|10852|10851.3|10845.3|0
1671681600000|2022-12-22 04:00:00|10858|10852|10864.4|10858.4|10864.5|10858.5|10855.7|10849.7|0
1671685200000|2022-12-22 05:00:00|10862.3|10856.3|10870.8|10864.8|10870.8|10864.8|10862.1|10856.1|0
1671688800000|2022-12-22 06:00:00|10868.6|10862.6|10851.9|10845.9|10870.8|10864.8|10851.9|10845.9|0
1671692400000|2022-12-22 07:00:00|10846.3|10844.3|10833.8|10831.8|10858.8|10856.8|10831.8|10829.8|442
1671696000000|2022-12-22 08:00:00|10832.8|10830.8|10874.2|10872.2|10892.8|10890.8|10832.8|10830.8|3456
1671699600000|2022-12-22 09:00:00|10873.7|10871.7|10841.7|10839.7|10875.7|10873.7|10837.7|10835.7|2036
1671703200000|2022-12-22 10:00:00|10841.2|10839.2|10840.2|10838.2|10845.2|10843.2|10821.2|10819.2|1214
1671706800000|2022-12-22 11:00:00|10840.7|10838.7|10849.7|10847.7|10851.7|10849.7|10823.7|10821.7|1203
1671710400000|2022-12-22 12:00:00|10850.2|10848.2|10839|10837|10856.7|10854.7|10826.2|10824.2|861
1671714000000|2022-12-22 13:00:00|10839.5|10837.5|10826|10824|10855.5|10853.5|10815.5|10813.5|1590
1671717600000|2022-12-22 14:00:00|10826.5|10824.5|10784.5|10782.5|10828.5|10826.5|10770.5|10768.5|3301
1671721200000|2022-12-22 15:00:00|10784|10782|10769.1|10767.1|10784|10782|10760.6|10758.6|3146
1671724800000|2022-12-22 16:00:00|10768.6|10766.6|10760.6|10758.6|10782.6|10780.6|10753.6|10751.6|5712
1671728400000|2022-12-22 17:00:00|10760.1|10758.1|10735.6|10733.6|10763.1|10761.1|10730.1|10728.1|273
1671732000000|2022-12-22 18:00:00|10735.1|10733.1|10733.6|10731.6|10737.1|10735.1|10720.1|10718.1|154
1671735600000|2022-12-22 19:00:00|10734.6|10732.6|10766.6|10764.6|10769.6|10767.6|10731.6|10729.6|122
1671739200000|2022-12-22 20:00:00|10767.1|10765.1|10791|10785|10793.2|10789.1|10762.1|10760.1|241
1671742800000|2022-12-22 21:00:00|10792.1|10786.1|10789.1|10783.1|10805.7|10799.7|10781.3|10775.3|2
1671746400000|2022-12-22 22:00:00|10788.4|10782.4|10792.9|10786.9|10794.2|10788.2|10787.8|10781.8|0
1671750000000|2022-12-22 23:00:00|10792|10786|10790.9|10784.9|10793.3|10787.3|10784.6|10778.6|0
1671753600000|2022-12-23 00:00:00|10790.7|10784.7|10770|10764|10793.1|10787.1|10765.7|10759.7|0
1671757200000|2022-12-23 01:00:00|10771.1|10765.1|10803.3|10797.3|10805.5|10799.5|10767.7|10761.7|0
1671760800000|2022-12-23 02:00:00|10803.2|10797.2|10801|10795|10810|10804|10798.8|10792.8|0
1671764400000|2022-12-23 03:00:00|10803.2|10797.2|10816.5|10810.5|10823.1|10817.1|10801|10795|0
1671768000000|2022-12-23 04:00:00|10814.3|10808.3|10805.4|10799.4|10817.6|10811.6|10805.4|10799.4|0
1671771600000|2022-12-23 05:00:00|10807.6|10801.6|10801.1|10795.1|10812.1|10806.1|10800|10794|0
1671775200000|2022-12-23 06:00:00|10801|10795|10801.2|10795.2|10805.5|10799.5|10794.3|10788.3|0
1671778800000|2022-12-23 07:00:00|10801.1|10795.1|10796.6|10794.6|10806.1|10804.1|10788.1|10786.1|354
1671782400000|2022-12-23 08:00:00|10793.1|10791.1|10822|10820|10843.6|10841.6|10790.1|10788.1|2567
1671786000000|2022-12-23 09:00:00|10821.5|10819.5|10833.5|10831.5|10833.5|10831.5|10805|10803|1219
1671789600000|2022-12-23 10:00:00|10834|10832|10827.5|10825.5|10845|10843|10822.5|10820.5|913
1671793200000|2022-12-23 11:00:00|10827|10825|10802.5|10800.5|10839|10837|10795.5|10793.5|852
1671796800000|2022-12-23 12:00:00|10802|10800|10795|10793|10802|10800|10789|10787|875
1671800400000|2022-12-23 13:00:00|10795.5|10793.5|10780.5|10778.5|10827.5|10825.5|10763|10761|1950
1671804000000|2022-12-23 14:00:00|10779.5|10777.5|10782.5|10780.5|10796|10794|10770.5|10768.5|1913
1671807600000|2022-12-23 15:00:00|10785.5|10783.5|10820.5|10818.5|10830.5|10828.5|10770|10768|1667
1671811200000|2022-12-23 16:00:00|10820|10818|10808|10806|10821.5|10819.5|10800.5|10798.5|2713
1671814800000|2022-12-23 17:00:00|10807.5|10805.5|10811.5|10809.5|10819.5|10817.5|10805|10803|205
1671818400000|2022-12-23 18:00:00|10812|10810|10803.5|10801.5|10817.5|10815.5|10803|10801|55
1671822000000|2022-12-23 19:00:00|10805.5|10803.5|10818|10816|10819|10817|10804|10802|55
1671825600000|2022-12-23 20:00:00|10817.5|10815.5|10821.2|10815.2|10830|10828|10807.5|10805.5|106
1671829200000|2022-12-23 21:00:00|10821.1|10815.1|10818.8|10812.8|10825.3|10819.3|10817.9|10811.9|0
1672095600000|2022-12-26 23:00:00|10848|10842|10866.6|10860.6|10869.8|10863.8|10845.1|10839.1|0
1672099200000|2022-12-27 00:00:00|10866.8|10860.8|10850.6|10844.6|10868.2|10862.2|10846.4|10840.4|0
1672102800000|2022-12-27 01:00:00|10850.7|10844.7|10872.9|10866.9|10877.2|10871.2|10850.6|10844.6|0
1672106400000|2022-12-27 02:00:00|10872.8|10866.8|10869.6|10863.6|10877.8|10871.8|10869.6|10863.6|0
1672110000000|2022-12-27 03:00:00|10867.4|10861.4|10867.2|10861.2|10869.6|10863.6|10867.2|10861.2|0
1672113600000|2022-12-27 04:00:00|10865|10859|10869.4|10863.4|10871.6|10865.6|10862.8|10856.8|0
1672117200000|2022-12-27 05:00:00|10870.5|10864.5|10867.3|10861.3|10871.6|10865.6|10865|10859|0
1672120800000|2022-12-27 06:00:00|10867.2|10861.2|10871.6|10865.6|10871.6|10865.6|10859.5|10853.5|0
1672124400000|2022-12-27 07:00:00|10869.4|10863.4|10856|10854|10869.4|10863.4|10845|10843|290
1672128000000|2022-12-27 08:00:00|10860.5|10858.5|10843.7|10841.7|10862.7|10860.7|10831|10829|1897
1672131600000|2022-12-27 09:00:00|10844.7|10842.7|10858.2|10856.2|10861.7|10859.7|10816.7|10814.7|809
1672135200000|2022-12-27 10:00:00|10858.7|10856.7|10867.7|10865.7|10877.7|10875.7|10857.2|10855.2|772
1672138800000|2022-12-27 11:00:00|10867.2|10865.2|10869.7|10867.7|10874.2|10872.2|10862.7|10860.7|464
1672142400000|2022-12-27 12:00:00|10870.2|10868.2|10870.3|10868.3|10875.3|10873.3|10861.7|10859.7|467
1672146000000|2022-12-27 13:00:00|10870.8|10868.8|10852.3|10850.3|10878.3|10876.3|10848.3|10846.3|946
1672149600000|2022-12-27 14:00:00|10852.8|10850.8|10821.3|10819.3|10871.3|10869.3|10820.3|10818.3|1368
1672153200000|2022-12-27 15:00:00|10820.8|10818.8|10842.5|10840.5|10855|10853|10818.3|10816.3|1788
1672156800000|2022-12-27 16:00:00|10841.5|10839.5|10843|10841|10849|10847|10832|10830|2341
1672160400000|2022-12-27 17:00:00|10842.5|10840.5|10848.5|10846.5|10857|10855|10842.5|10840.5|99
1672164000000|2022-12-27 18:00:00|10848|10846|10842.5|10840.5|10853|10851|10841|10839|79
1672167600000|2022-12-27 19:00:00|10843.5|10841.5|10843|10841|10847.5|10845.5|10835|10833|125
1672171200000|2022-12-27 20:00:00|10843.5|10841.5|10843.3|10837.3|10854|10852|10836.5|10834.5|431
1672174800000|2022-12-27 21:00:00|10845.9|10839.9|10847.9|10841.9|10853.6|10847.6|10845.9|10839.9|1
1672178400000|2022-12-27 22:00:00|10848.2|10842.2|10848.8|10842.8|10849.3|10843.3|10847.5|10841.5|0
1672182000000|2022-12-27 23:00:00|10849.1|10843.1|10846.4|10840.4|10854.5|10848.5|10844.1|10838.1|0
1672185600000|2022-12-28 00:00:00|10846.5|10840.5|10834.4|10828.4|10852.9|10846.9|10832.2|10826.2|0
1672189200000|2022-12-28 01:00:00|10834.5|10828.5|10850.2|10844.2|10852.4|10846.4|10830|10824|0
1672192800000|2022-12-28 02:00:00|10850.1|10844.1|10839|10833|10852.4|10846.4|10839|10833|0
1672196400000|2022-12-28 03:00:00|10837.9|10831.9|10843.4|10837.4|10847.9|10841.9|10836.8|10830.8|0
1672200000000|2022-12-28 04:00:00|10843.5|10837.5|10847.9|10841.9|10850.1|10844.1|10843.4|10837.4|0
1672203600000|2022-12-28 05:00:00|10850.1|10844.1|10841.2|10835.2|10852.3|10846.3|10838.9|10832.9|0
1672207200000|2022-12-28 06:00:00|10841.1|10835.1|10852.5|10846.5|10852.5|10846.5|10838.9|10832.9|0
1672210800000|2022-12-28 07:00:00|10854.5|10852.5|10854|10852|10868.5|10866.5|10847|10845|287
1672214400000|2022-12-28 08:00:00|10854.5|10852.5|10826.6|10824.6|10862.5|10860.5|10815.5|10813.5|2142
1672218000000|2022-12-28 09:00:00|10826.1|10824.1|10837.6|10835.6|10838.1|10836.1|10819.6|10817.6|810
1672221600000|2022-12-28 10:00:00|10838.1|10836.1|10838.1|10836.1|10847.1|10845.1|10826.6|10824.6|1180
1672225200000|2022-12-28 11:00:00|10837.6|10835.6|10847.6|10845.6|10847.6|10845.6|10830.6|10828.6|484
1672228800000|2022-12-28 12:00:00|10848.1|10846.1|10847.5|10845.5|10856.6|10854.6|10839.5|10837.5|642
1672232400000|2022-12-28 13:00:00|10848|10846|10824.5|10822.5|10849.5|10847.5|10817|10815|985
1672236000000|2022-12-28 14:00:00|10823.5|10821.5|10844.5|10842.5|10856.5|10854.5|10818|10816|1624
1672239600000|2022-12-28 15:00:00|10844|10842|10815.5|10813.5|10848.5|10846.5|10809.5|10807.5|2870
1672243200000|2022-12-28 16:00:00|10814.5|10812.5|10807|10805|10820|10818|10802|10800|4593
1672246800000|2022-12-28 17:00:00|10806.5|10804.5|10811.5|10809.5|10814|10812|10788.5|10786.5|248
1672250400000|2022-12-28 18:00:00|10811|10809|10804|10802|10817.5|10815.5|10801|10799|115
1672254000000|2022-12-28 19:00:00|10805|10803|10795.5|10793.5|10805|10803|10788.5|10786.5|82
1672257600000|2022-12-28 20:00:00|10795|10793|10778.8|10772.8|10795.5|10793.5|10777.5|10772.8|189
1672261200000|2022-12-28 21:00:00|10779.7|10773.7|10786.3|10780.3|10790|10784|10775.9|10769.9|0
1672264800000|2022-12-28 22:00:00|10786.1|10780.1|10788.1|10782.1|10789.7|10783.7|10785.2|10779.2|0
1672268400000|2022-12-28 23:00:00|10787.6|10781.6|10789.7|10783.7|10793.5|10787.5|10784|10778|0
1672272000000|2022-12-29 00:00:00|10790.1|10784.1|10784.4|10778.4|10792.6|10786.6|10772.2|10766.2|0
1672275600000|2022-12-29 01:00:00|10785.5|10779.5|10774.8|10768.8|10785.9|10779.9|10768.1|10762.1|0
1672279200000|2022-12-29 02:00:00|10774.7|10768.7|10781.3|10775.3|10781.4|10775.4|10770.3|10764.3|0
1672282800000|2022-12-29 03:00:00|10781.4|10775.4|10781.3|10775.3|10781.4|10775.4|10774.6|10768.6|0
1672286400000|2022-12-29 04:00:00|10781.4|10775.4|10788|10782|10788|10782|10779.1|10773.1|0
1672290000000|2022-12-29 05:00:00|10789.1|10783.1|10785.8|10779.8|10790.2|10784.2|10783.4|10777.4|0
1672293600000|2022-12-29 06:00:00|10785.9|10779.9|10785.9|10779.9|10788.1|10782.1|10781.3|10775.3|0
1672297200000|2022-12-29 07:00:00|10788.2|10782.2|10773.5|10771.5|10799.5|10797.5|10772.5|10770.5|210
1672300800000|2022-12-29 08:00:00|10775|10773|10771.7|10769.7|10780.7|10778.7|10736|10734|2545
1672304400000|2022-12-29 09:00:00|10772.2|10770.2|10808.2|10806.2|10820.7|10818.7|10771.7|10769.7|1911
1672308000000|2022-12-29 10:00:00|10807.2|10805.2|10819.2|10817.2|10822.2|10820.2|10800.2|10798.2|1314
1672311600000|2022-12-29 11:00:00|10818.7|10816.7|10792.2|10790.2|10822.2|10820.2|10791.2|10789.2|1163
1672315200000|2022-12-29 12:00:00|10793.2|10791.2|10807.7|10805.7|10808.2|10806.2|10789.7|10787.7|681
1672318800000|2022-12-29 13:00:00|10808.2|10806.2|10830.7|10828.7|10840.2|10838.2|10806.2|10804.2|921
1672322400000|2022-12-29 14:00:00|10831.2|10829.2|10842.7|10840.7|10845.2|10843.2|10817.7|10815.7|1733
1672326000000|2022-12-29 15:00:00|10843.2|10841.2|10865.7|10863.7|10867.7|10865.7|10839.2|10837.2|2021
1672329600000|2022-12-29 16:00:00|10866.7|10864.7|10871.7|10869.7|10879.2|10877.2|10849.2|10847.2|4416
1672333200000|2022-12-29 17:00:00|10872.2|10870.2|10867.2|10865.2|10875.2|10873.2|10865.7|10863.7|117
1672336800000|2022-12-29 18:00:00|10867.7|10865.7|10864.2|10862.2|10868.2|10866.2|10855.2|10853.2|121
1672340400000|2022-12-29 19:00:00|10864.7|10862.7|10852.2|10850.2|10869.2|10867.2|10852.2|10850.2|70
1672344000000|2022-12-29 20:00:00|10851.7|10849.7|10842.8|10836.8|10858.7|10856.7|10838.2|10836.2|183
1672347600000|2022-12-29 21:00:00|10843.2|10837.2|10836.9|10830.9|10845.2|10839.2|10834.7|10828.7|0
1672351200000|2022-12-29 22:00:00|10836.5|10830.5|10838.5|10832.5|10838.7|10832.7|10835.4|10829.4|0
1672354800000|2022-12-29 23:00:00|10839.2|10833.2|10831.8|10825.8|10841|10835|10831.1|10825.1|0
1672358400000|2022-12-30 00:00:00|10832|10826|10830.7|10824.7|10835.2|10829.2|10830.6|10824.6|0
1672362000000|2022-12-30 01:00:00|10830.8|10824.8|10830.7|10824.7|10837.3|10831.3|10826.2|10820.2|0
1672365600000|2022-12-30 02:00:00|10830.6|10824.6|10828.6|10822.6|10830.8|10824.8|10824|10818|0
1672369200000|2022-12-30 03:00:00|10830.8|10824.8|10837.4|10831.4|10841.8|10835.8|10828.6|10822.6|0
1672372800000|2022-12-30 04:00:00|10837.3|10831.3|10833.1|10827.1|10839.6|10833.6|10833.1|10827.1|0
1672376400000|2022-12-30 05:00:00|10835.3|10829.3|10822|10816|10835.3|10829.3|10817.6|10811.6|0
1672380000000|2022-12-30 06:00:00|10821.9|10815.9|10815.1|10809.1|10822|10816|10808.5|10802.5|0
1672383600000|2022-12-30 07:00:00|10807.7|10805.7|10842.7|10840.7|10842.7|10840.7|10807.7|10805.7|389
1672387200000|2022-12-30 08:00:00|10843.2|10841.2|10816.9|10814.9|10843.2|10841.2|10796.2|10794.2|2409
1672390800000|2022-12-30 09:00:00|10817.4|10815.4|10828.9|10826.9|10829.4|10827.4|10809.9|10807.9|1366
1672394400000|2022-12-30 10:00:00|10828.4|10826.4|10818.9|10816.9|10831.9|10829.9|10816.9|10814.9|1293
1672398000000|2022-12-30 11:00:00|10819.4|10817.4|10808.9|10806.9|10821.4|10819.4|10806.4|10804.4|955
1672401600000|2022-12-30 12:00:00|10808.4|10806.4|10796|10794|10812.9|10810.9|10794.5|10792.5|1186
1672405200000|2022-12-30 13:00:00|10797|10795|10801|10799|10801.5|10799.5|10784.5|10782.5|1325
1672408800000|2022-12-30 14:00:00|10800.5|10798.5|10786.5|10784.5|10811.5|10809.5|10776.5|10774.5|2072
1672412400000|2022-12-30 15:00:00|10786|10784|10776|10774|10797|10795|10775|10773|1963
1672416000000|2022-12-30 16:00:00|10776.5|10774.5|10737.5|10735.5|10781|10779|10720|10718|7151
1672419600000|2022-12-30 17:00:00|10737|10735|10733.5|10731.5|10742|10740|10722.5|10720.5|344
1672423200000|2022-12-30 18:00:00|10734|10732|10699|10697|10734.5|10732.5|10694.5|10692.5|160
1672426800000|2022-12-30 19:00:00|10699.5|10697.5|10696|10694|10704.5|10702.5|10687.5|10685.5|125
1672430400000|2022-12-30 20:00:00|10696.5|10694.5|10704.4|10698.4|10733.5|10731.5|10696.5|10694.5|385
1672434000000|2022-12-30 21:00:00|10704.5|10698.5|10714.9|10708.9|10716.1|10710.1|10700.5|10694.5|0
1672700400000|2023-01-02 23:00:00|10703.8|10697.8|10739.9|10733.9|10744.4|10738.4|10676|10670|0
1672704000000|2023-01-03 00:00:00|10739.5|10733.5|10696.9|10690.9|10740.5|10734.5|10690.9|10684.9|0
1672707600000|2023-01-03 01:00:00|10694.7|10688.7|10686.3|10680.3|10696.8|10690.8|10663.1|10657.1|0
1672711200000|2023-01-03 02:00:00|10694.3|10688.3|10720.9|10714.9|10742|10736|10684|10678|0
1672714800000|2023-01-03 03:00:00|10733.3|10727.3|10740|10734|10740|10734|10726.8|10720.8|0
1672718400000|2023-01-03 04:00:00|10742.2|10736.2|10727.7|10721.7|10742.2|10736.2|10727.7|10721.7|0
1672722000000|2023-01-03 05:00:00|10729.9|10723.9|10759.5|10753.5|10763.9|10757.9|10729.9|10723.9|0
1672725600000|2023-01-03 06:00:00|10757.4|10751.4|10808.8|10802.8|10814.9|10808.9|10741.9|10735.9|0
1672729200000|2023-01-03 07:00:00|10818.5|10816.5|10835|10833|10840.5|10838.5|10758|10756|1086
1672732800000|2023-01-03 08:00:00|10839.5|10837.5|10933.5|10931.5|10942|10940|10821|10819|8939
1672736400000|2023-01-03 09:00:00|10934.5|10932.5|11003.4|11001.4|11003.4|11001.4|10934.5|10932.5|4101
1672740000000|2023-01-03 10:00:00|10990.9|10988.9|11001.9|10999.9|11004.9|11002.9|10977.9|10975.9|3614
1672743600000|2023-01-03 11:00:00|11002.4|11000.4|10943.4|10941.4|11003.9|11001.9|10937.4|10935.4|2618
1672747200000|2023-01-03 12:00:00|10942.9|10940.9|10935.9|10933.9|10943.9|10941.9|10913.9|10911.9|2151
1672750800000|2023-01-03 13:00:00|10935.4|10933.4|10967.4|10965.4|10973.4|10971.4|10923.4|10921.4|2596
1672754400000|2023-01-03 14:00:00|10967.9|10965.9|10956.9|10954.9|11002.4|11000.4|10951.4|10949.4|4679
1672758000000|2023-01-03 15:00:00|10957.4|10955.4|11003.1|11001.1|11004.1|11002.1|10936.6|10934.6|4204
1672761600000|2023-01-03 16:00:00|11003.6|11001.6|10945.1|10943.1|11007.1|11005.1|10943.6|10941.6|6978
1672765200000|2023-01-03 17:00:00|10944.6|10942.6|10959.6|10957.6|10972.1|10970.1|10941.6|10939.6|641
1672768800000|2023-01-03 18:00:00|10959.1|10957.1|10980.6|10978.6|10980.6|10978.6|10956.6|10954.6|242
1672772400000|2023-01-03 19:00:00|10979.6|10977.6|10981.6|10979.6|10990.6|10988.6|10957.1|10955.1|269
1672776000000|2023-01-03 20:00:00|10981.1|10979.1|11002.4|10996.4|11002.4|10998.6|10977.1|10975.1|440
1672779600000|2023-01-03 21:00:00|11002.3|10996.3|10993.4|10987.4|11002.3|10996.3|10982.6|10976.6|0
1672783200000|2023-01-03 22:00:00|10993.6|10987.6|10993|10987|10993.9|10987.9|10992.1|10986.1|0
1672786800000|2023-01-03 23:00:00|10992.9|10986.9|10996.1|10990.1|10996.6|10990.6|10985.8|10979.8|0
1672790400000|2023-01-04 00:00:00|10996.6|10990.6|11000.6|10994.6|11011.7|11005.7|10993|10987|0
1672794000000|2023-01-04 01:00:00|10998.5|10992.5|11016.1|11010.1|11016.2|11010.2|10998.2|10992.2|0
1672797600000|2023-01-04 02:00:00|11016.2|11010.2|11007|11001|11018.4|11012.4|11007|11001|0
1672801200000|2023-01-04 03:00:00|11009.2|11003.2|11018|11012|11020.3|11014.3|11007|11001|0
1672804800000|2023-01-04 04:00:00|11018.1|11012.1|11022.7|11016.7|11022.7|11016.7|11015.8|11009.8|0
1672808400000|2023-01-04 05:00:00|11022.6|11016.6|11018.5|11012.5|11024.9|11018.9|11011.8|11005.8|0
1672812000000|2023-01-04 06:00:00|11019.6|11013.6|11018.4|11012.4|11022.9|11016.9|11011.5|11005.5|0
1672815600000|2023-01-04 07:00:00|11009.1|11007.1|11005.6|11003.6|11015.6|11013.6|10988.6|10986.6|718
1672819200000|2023-01-04 08:00:00|11007.6|11005.6|11081|11079|11102.5|11100.5|11000.6|10998.6|6664
1672822800000|2023-01-04 09:00:00|11080.5|11078.5|11082|11080|11090|11088|11050.5|11048.5|2879
1672826400000|2023-01-04 10:00:00|11083|11081|11094.5|11092.5|11111.5|11109.5|11080|11078|3876
1672830000000|2023-01-04 11:00:00|11096|11094|11120|11118|11132|11130|11094.5|11092.5|2499
1672833600000|2023-01-04 12:00:00|11120.5|11118.5|11099.4|11097.4|11133|11131|11098.9|11096.9|2707
1672837200000|2023-01-04 13:00:00|11099.9|11097.9|11124.9|11122.9|11124.9|11122.9|11091.9|11089.9|2421
1672840800000|2023-01-04 14:00:00|11122.9|11120.9|11119.9|11117.9|11135.4|11133.4|11112.9|11110.9|3593
1672844400000|2023-01-04 15:00:00|11112.9|11110.9|11133.5|11131.5|11133.5|11131.5|11084.5|11082.5|3487
1672848000000|2023-01-04 16:00:00|11133|11131|11159|11157|11164.5|11162.5|11123|11121|6922
1672851600000|2023-01-04 17:00:00|11160|11158|11157.5|11155.5|11166|11164|11156|11154|325
1672855200000|2023-01-04 18:00:00|11156.5|11154.5|11153.5|11151.5|11164|11162|11148.5|11146.5|295
1672858800000|2023-01-04 19:00:00|11154|11152|11146|11144|11169.5|11167.5|11113.5|11111.5|505
1672862400000|2023-01-04 20:00:00|11146.5|11144.5|11152.3|11146.3|11157.5|11155.5|11118.5|11116.5|429
1672866000000|2023-01-04 21:00:00|11151.5|11145.5|11145.2|11139.2|11155|11149|11139.7|11133.7|0
1672869600000|2023-01-04 22:00:00|11144.9|11138.9|11147.5|11141.5|11150.6|11144.6|11143.4|11137.4|0
1672873200000|2023-01-04 23:00:00|11147.4|11141.4|11148.6|11142.6|11154.4|11148.4|11143.7|11137.7|0
1672876800000|2023-01-05 00:00:00|11148.8|11142.8|11133.9|11127.9|11162.1|11156.1|11133.9|11127.9|0
1672880400000|2023-01-05 01:00:00|11131.7|11125.7|11136.1|11130.1|11142.8|11136.8|11129.5|11123.5|0
1672884000000|2023-01-05 02:00:00|11136|11130|11116.1|11110.1|11136.1|11130.1|11113.7|11107.7|0
1672887600000|2023-01-05 03:00:00|11117.2|11111.2|11118.3|11112.3|11124.9|11118.9|11113.9|11107.9|0
1672891200000|2023-01-05 04:00:00|11118.4|11112.4|11136.1|11130.1|11140.5|11134.5|11114.1|11108.1|0
1672894800000|2023-01-05 05:00:00|11136.2|11130.2|11138.3|11132.3|11138.4|11132.4|11133.8|11127.8|0
1672898400000|2023-01-05 06:00:00|11140.4|11134.4|11118.3|11112.3|11140.5|11134.5|11118.2|11112.2|0
1672902000000|2023-01-05 07:00:00|11119|11117|11103|11101|11135.5|11133.5|11103|11101|443
1672905600000|2023-01-05 08:00:00|11108.5|11106.5|11095.2|11093.2|11109.5|11107.5|11058|11056|5260
1672909200000|2023-01-05 09:00:00|11095.7|11093.7|11105.2|11103.2|11108.7|11106.7|11073.2|11071.2|1964
1672912800000|2023-01-05 10:00:00|11105.7|11103.7|11093.7|11091.7|11114.2|11112.2|11091.7|11089.7|1678
1672916400000|2023-01-05 11:00:00|11094.2|11092.2|11084.2|11082.2|11099.7|11097.7|11079.7|11077.7|1638
1672920000000|2023-01-05 12:00:00|11084.7|11082.7|11090.1|11088.1|11103.7|11101.7|11078.7|11076.7|2334
1672923600000|2023-01-05 13:00:00|11091.1|11089.1|11070.6|11068.6|11097.6|11095.6|11056.6|11054.6|3179
1672927200000|2023-01-05 14:00:00|11070.1|11068.1|11074.1|11072.1|11082.6|11080.6|11048.1|11046.1|3819
1672930800000|2023-01-05 15:00:00|11073.1|11071.1|11061.8|11059.8|11102.1|11100.1|11055.8|11053.8|3645
1672934400000|2023-01-05 16:00:00|11062.3|11060.3|11058.3|11056.3|11070.8|11068.8|11050.8|11048.8|4524
1672938000000|2023-01-05 17:00:00|11057.8|11055.8|11062.3|11060.3|11075.8|11073.8|11057.3|11055.3|376
1672941600000|2023-01-05 18:00:00|11061.8|11059.8|11068.8|11066.8|11080.8|11078.8|11059.3|11057.3|121
1672945200000|2023-01-05 19:00:00|11069.3|11067.3|11079.3|11077.3|11083.8|11081.8|11066.8|11064.8|128
1672948800000|2023-01-05 20:00:00|11078.8|11076.8|11067.7|11061.7|11078.8|11076.8|11063.3|11061.3|180
1672952400000|2023-01-05 21:00:00|11067.3|11061.3|11075.1|11069.1|11077.1|11071.1|11065.6|11059.6|0
1672956000000|2023-01-05 22:00:00|11074.4|11068.4|11076|11070|11076.8|11070.8|11072.6|11066.6|0
1672959600000|2023-01-05 23:00:00|11077.7|11071.7|11079.9|11073.9|11084.4|11078.4|11073.1|11067.1|0
1672963200000|2023-01-06 00:00:00|11079.5|11073.5|11090.9|11084.9|11090.9|11084.9|11073|11067|0
1672966800000|2023-01-06 01:00:00|11093|11087|11097.6|11091.6|11101.9|11095.9|11086.5|11080.5|0
1672970400000|2023-01-06 02:00:00|11098.7|11092.7|11110.2|11104.2|11112.3|11106.3|11098.7|11092.7|0
1672974000000|2023-01-06 03:00:00|11110.1|11104.1|11122|11116|11125.4|11119.4|11110.1|11104.1|0
1672977600000|2023-01-06 04:00:00|11123.1|11117.1|11114.1|11108.1|11123.2|11117.2|11111.9|11105.9|0
1672981200000|2023-01-06 05:00:00|11114.2|11108.2|11100|11094|11114.2|11108.2|11098.7|11092.7|0
1672984800000|2023-01-06 06:00:00|11102.2|11096.2|11099.9|11093.9|11106.7|11100.7|11093.7|11087.7|0
1672988400000|2023-01-06 07:00:00|11100.8|11098.8|11071.3|11069.3|11107.3|11105.3|11067.3|11065.3|386
1672992000000|2023-01-06 08:00:00|11074.3|11072.3|11099.5|11097.5|11099.5|11097.5|11046.8|11044.8|3127
1672995600000|2023-01-06 09:00:00|11099|11097|11095.5|11093.5|11101|11099|11075.5|11073.5|1536
1672999200000|2023-01-06 10:00:00|11094|11092|11064|11062|11094|11092|11058.5|11056.5|1262
1673002800000|2023-01-06 11:00:00|11064.5|11062.5|11085.5|11083.5|11089|11087|11061|11059|1420
1673006400000|2023-01-06 12:00:00|11086|11084|11075.4|11073.4|11089|11087|11069.4|11067.4|933
1673010000000|2023-01-06 13:00:00|11075.9|11073.9|11114.9|11112.9|11117.9|11115.9|11062.9|11060.9|3036
1673013600000|2023-01-06 14:00:00|11114.4|11112.4|11079.4|11077.4|11115.9|11113.9|11067.9|11065.9|2813
1673017200000|2023-01-06 15:00:00|11092.4|11090.4|11136.7|11134.7|11138.2|11136.2|11080.4|11078.4|4876
1673020800000|2023-01-06 16:00:00|11136.2|11134.2|11151.7|11149.7|11162.2|11160.2|11134.7|11132.7|4834
1673024400000|2023-01-06 17:00:00|11152.2|11150.2|11135.7|11133.7|11153.2|11151.2|11133.2|11131.2|241
1673028000000|2023-01-06 18:00:00|11135.2|11133.2|11157.2|11155.2|11158.7|11156.7|11134.7|11132.7|202
1673031600000|2023-01-06 19:00:00|11157.7|11155.7|11172.7|11170.7|11178.2|11176.2|11156.7|11154.7|202
1673035200000|2023-01-06 20:00:00|11173.2|11171.2|11176.2|11170.2|11183.7|11181.7|11163.7|11161.7|248
1673038800000|2023-01-06 21:00:00|11178.1|11172.1|11172.7|11166.7|11180.1|11174.1|11168.3|11162.3|0
1673218800000|2023-01-08 23:00:00|11191.1|11185.1|11191.1|11185.1|11195.5|11189.5|11184.5|11178.5|0
1673222400000|2023-01-09 00:00:00|11190.7|11184.7|11188.4|11182.4|11193.1|11187.1|11173.1|11167.1|0
1673226000000|2023-01-09 01:00:00|11188.6|11182.6|11173.4|11167.4|11190.8|11184.8|11171.3|11165.3|0
1673229600000|2023-01-09 02:00:00|11173.5|11167.5|11192.7|11186.7|11194.9|11188.9|11173.4|11167.4|0
1673233200000|2023-01-09 03:00:00|11190.5|11184.5|11196.9|11190.9|11199.1|11193.1|11190.5|11184.5|0
1673236800000|2023-01-09 04:00:00|11197|11191|11208.1|11202.1|11214.8|11208.8|11196.9|11190.9|0
1673240400000|2023-01-09 05:00:00|11210.2|11204.2|11205.8|11199.8|11216.5|11210.5|11203.6|11197.6|0
1673244000000|2023-01-09 06:00:00|11205.7|11199.7|11192.9|11186.9|11205.8|11199.8|11192.9|11186.9|0
1673247600000|2023-01-09 07:00:00|11184.2|11182.2|11177.7|11175.7|11193.7|11191.7|11163.7|11161.7|570
1673251200000|2023-01-09 08:00:00|11175.7|11173.7|11175.3|11173.3|11183.7|11181.7|11151.2|11149.2|3021
1673254800000|2023-01-09 09:00:00|11175.8|11173.8|11163.8|11161.8|11192.3|11190.3|11159.3|11157.3|2102
1673258400000|2023-01-09 10:00:00|11164.3|11162.3|11173.8|11171.8|11182.8|11180.8|11158.8|11156.8|2068
1673262000000|2023-01-09 11:00:00|11173.3|11171.3|11167.3|11165.3|11185.3|11183.3|11164.8|11162.8|2424
1673265600000|2023-01-09 12:00:00|11166.3|11164.3|11188.5|11186.5|11200.3|11198.3|11165.3|11163.3|1782
1673269200000|2023-01-09 13:00:00|11189|11187|11193|11191|11201|11199|11181|11179|2179
1673272800000|2023-01-09 14:00:00|11192|11190|11211|11209|11222.5|11220.5|11190|11188|3270
1673276400000|2023-01-09 15:00:00|11210.5|11208.5|11224.5|11222.5|11228.5|11226.5|11203.5|11201.5|4184
1673280000000|2023-01-09 16:00:00|11223.5|11221.5|11177|11175|11236|11234|11155.5|11153.5|10205
1673283600000|2023-01-09 17:00:00|11176.5|11174.5|11161|11159|11177.5|11175.5|11155|11153|748
1673287200000|2023-01-09 18:00:00|11161.5|11159.5|11146|11144|11164.5|11162.5|11132|11130|358
1673290800000|2023-01-09 19:00:00|11147.5|11145.5|11129.5|11127.5|11153|11151|11127|11125|165
1673294400000|2023-01-09 20:00:00|11132|11130|11118|11112|11133|11131|11104.5|11102.5|336
1673298000000|2023-01-09 21:00:00|11117.1|11111.1|11124.1|11118.1|11124.4|11118.4|11109.9|11103.9|2
1673301600000|2023-01-09 22:00:00|11124.4|11118.4|11124.2|11118.2|11125.1|11119.1|11119|11113|0
1673305200000|2023-01-09 23:00:00|11123.3|11117.3|11114.7|11108.7|11124.6|11118.6|11111.9|11105.9|0
1673308800000|2023-01-10 00:00:00|11115.8|11109.8|11105.2|11099.2|11117.5|11111.5|11096.5|11090.5|0
1673312400000|2023-01-10 01:00:00|11106.2|11100.2|11116|11110|11118.2|11112.2|11103.1|11097.1|0
1673316000000|2023-01-10 02:00:00|11116.1|11110.1|11098.7|11092.7|11116.1|11110.1|11085.7|11079.7|0
1673319600000|2023-01-10 03:00:00|11099.7|11093.7|11096.5|11090.5|11107.3|11101.3|11092.1|11086.1|0
1673323200000|2023-01-10 04:00:00|11098.6|11092.6|11098.7|11092.7|11098.7|11092.7|11096.5|11090.5|0
1673326800000|2023-01-10 05:00:00|11098.6|11092.6|11112.4|11106.4|11114.6|11108.6|11096.5|11090.5|0
1673330400000|2023-01-10 06:00:00|11112.5|11106.5|11114.5|11108.5|11118.7|11112.7|11102.8|11096.8|0
1673334000000|2023-01-10 07:00:00|11117|11115|11125|11123|11127|11125|11094.5|11092.5|847
1673337600000|2023-01-10 08:00:00|11126.5|11124.5|11126.6|11124.6|11152.1|11150.1|11111.5|11109.5|4532
1673341200000|2023-01-10 09:00:00|11126.1|11124.1|11128.1|11126.1|11138.6|11136.6|11117.6|11115.6|2991
1673344800000|2023-01-10 10:00:00|11128.6|11126.6|11129.6|11127.6|11135.1|11133.1|11120.6|11118.6|2248
1673348400000|2023-01-10 11:00:00|11130.1|11128.1|11117.1|11115.1|11132.1|11130.1|11109.1|11107.1|1829
1673352000000|2023-01-10 12:00:00|11116.1|11114.1|11121.1|11119.1|11126.1|11124.1|11112.1|11110.1|2089
1673355600000|2023-01-10 13:00:00|11120.6|11118.6|11126.6|11124.6|11127.1|11125.1|11111.1|11109.1|1606
1673359200000|2023-01-10 14:00:00|11126.1|11124.1|11148.1|11146.1|11154.1|11152.1|11119.1|11117.1|4200
1673362800000|2023-01-10 15:00:00|11149.1|11147.1|11177.3|11175.3|11180.8|11178.8|11145.1|11143.1|3796
1673366400000|2023-01-10 16:00:00|11177.8|11175.8|11173.3|11171.3|11181.8|11179.8|11159.8|11157.8|5045
1673370000000|2023-01-10 17:00:00|11172.8|11170.8|11181.8|11179.8|11182.3|11180.3|11165.3|11163.3|310
1673373600000|2023-01-10 18:00:00|11180.8|11178.8|11187.8|11185.8|11191.8|11189.8|11180.3|11178.3|166
1673377200000|2023-01-10 19:00:00|11187.3|11185.3|11186.8|11184.8|11195.8|11193.8|11182.3|11180.3|165
1673380800000|2023-01-10 20:00:00|11184.8|11182.8|11199.9|11193.9|11199.9|11195.3|11179.8|11177.8|211
1673384400000|2023-01-10 21:00:00|11200.3|11194.3|11200.3|11194.3|11204|11198|11195.5|11189.5|0
1673388000000|2023-01-10 22:00:00|11200.5|11194.5|11201|11195|11202.3|11196.3|11198.1|11192.1|0
1673391600000|2023-01-10 23:00:00|11200.8|11194.8|11202.5|11196.5|11203.2|11197.2|11194.5|11188.5|0
1673395200000|2023-01-11 00:00:00|11201.7|11195.7|11207.4|11201.4|11213.7|11207.7|11196.7|11190.7|0
1673398800000|2023-01-11 01:00:00|11207.3|11201.3|11203.2|11197.2|11207.4|11201.4|11194.4|11188.4|0
1673402400000|2023-01-11 02:00:00|11202.2|11196.2|11197.8|11191.8|11205.4|11199.4|11197.8|11191.8|0
1673406000000|2023-01-11 03:00:00|11197.9|11191.9|11195.8|11189.8|11200|11194|11193.5|11187.5|0
1673409600000|2023-01-11 04:00:00|11198|11192|11200|11194|11200.2|11194.2|11195.8|11189.8|0
1673413200000|2023-01-11 05:00:00|11199|11193|11204.6|11198.6|11209|11203|11195.8|11189.8|0
1673416800000|2023-01-11 06:00:00|11205.6|11199.6|11191.8|11185.8|11206.8|11200.8|11191.7|11185.7|0
1673420400000|2023-01-11 07:00:00|11175.3|11173.3|11175.3|11173.3|11185.3|11183.3|11167.3|11165.3|652
1673424000000|2023-01-11 08:00:00|11177.3|11175.3|11187.6|11185.6|11190.3|11188.3|11125.3|11123.3|4015
1673427600000|2023-01-11 09:00:00|11187.1|11185.1|11223.1|11221.1|11226.6|11224.6|11185.1|11183.1|3314
1673431200000|2023-01-11 10:00:00|11223.6|11221.6|11224.1|11222.1|11228.1|11226.1|11208.6|11206.6|2083
1673434800000|2023-01-11 11:00:00|11224.6|11222.6|11254.1|11252.1|11254.1|11252.1|11221.6|11219.6|3271
1673438400000|2023-01-11 12:00:00|11253.6|11251.6|11248.6|11246.6|11259.1|11257.1|11239.6|11237.6|2093
1673442000000|2023-01-11 13:00:00|11249.1|11247.1|11282.6|11280.6|11293.6|11291.6|11248.6|11246.6|3339
1673445600000|2023-01-11 14:00:00|11282.1|11280.1|11294.6|11292.6|11308.6|11306.6|11270.6|11268.6|5958
1673449200000|2023-01-11 15:00:00|11295.1|11293.1|11259.6|11257.6|11306.1|11304.1|11258.1|11256.1|4944
1673452800000|2023-01-11 16:00:00|11260.1|11258.1|11265.6|11263.6|11270.1|11268.1|11245.1|11243.1|7207
1673456400000|2023-01-11 17:00:00|11265.1|11263.1|11281.1|11279.1|11283.6|11281.6|11262.6|11260.6|1595
1673460000000|2023-01-11 18:00:00|11281.6|11279.6|11280.6|11278.6|11287.1|11285.1|11271.6|11269.6|404
1673463600000|2023-01-11 19:00:00|11280.1|11278.1|11291.6|11289.6|11293.6|11291.6|11274.6|11272.6|95
1673467200000|2023-01-11 20:00:00|11292.1|11290.1|11313.1|11307.1|11313.1|11309.1|11292.1|11290.1|508
1673470800000|2023-01-11 21:00:00|11311.6|11305.6|11314.5|11308.5|11316.1|11310.1|11309.1|11303.1|1
1673474400000|2023-01-11 22:00:00|11314.3|11308.3|11317|11311|11318.1|11312.1|11314.1|11308.1|0
1673478000000|2023-01-11 23:00:00|11315.3|11309.3|11308.1|11302.1|11316.6|11310.6|11307.2|11301.2|0
1673481600000|2023-01-12 00:00:00|11308.5|11302.5|11305|11299|11310.7|11304.7|11298.5|11292.5|0
1673485200000|2023-01-12 01:00:00|11307.1|11301.1|11309.2|11303.2|11309.9|11303.9|11300.7|11294.7|0
1673488800000|2023-01-12 02:00:00|11307.1|11301.1|11302.8|11296.8|11309.2|11303.2|11302.8|11296.8|0
1673492400000|2023-01-12 03:00:00|11302.9|11296.9|11297.5|11291.5|11302.9|11296.9|11295.9|11289.9|0
1673496000000|2023-01-12 04:00:00|11297.6|11291.6|11303.6|11297.6|11303.6|11297.6|11297.6|11291.6|0
1673499600000|2023-01-12 05:00:00|11303.5|11297.5|11302.8|11296.8|11307.1|11301.1|11301.4|11295.4|0
1673503200000|2023-01-12 06:00:00|11304.9|11298.9|11297.1|11291.1|11305|11299|11294.1|11288.1|0
1673506800000|2023-01-12 07:00:00|11300.6|11298.6|11285.6|11283.6|11300.6|11298.6|11279.1|11277.1|688
1673510400000|2023-01-12 08:00:00|11289.6|11287.6|11319.4|11317.4|11323.1|11321.1|11283.6|11281.6|4190
1673514000000|2023-01-12 09:00:00|11318.9|11316.9|11291.9|11289.9|11318.9|11316.9|11286.4|11284.4|3346
1673517600000|2023-01-12 10:00:00|11291.4|11289.4|11306.9|11304.9|11310.4|11308.4|11273.4|11271.4|2190
1673521200000|2023-01-12 11:00:00|11306.4|11304.4|11325.4|11323.4|11330.4|11328.4|11305.4|11303.4|3604
1673524800000|2023-01-12 12:00:00|11325.9|11323.9|11317.4|11315.4|11330.4|11328.4|11314.9|11312.9|2429
1673528400000|2023-01-12 13:00:00|11318.4|11316.4|11308.9|11306.9|11326.9|11324.9|11270.9|11268.9|4353
1673532000000|2023-01-12 14:00:00|11309.4|11307.4|11264.4|11262.4|11316.4|11314.4|11247.4|11245.4|4013
1673535600000|2023-01-12 15:00:00|11266.4|11264.4|11301.2|11299.2|11314.2|11312.2|11262.9|11260.9|4684
1673539200000|2023-01-12 16:00:00|11301.7|11299.7|11287.2|11285.2|11311.2|11309.2|11274.7|11272.7|5649
1673542800000|2023-01-12 17:00:00|11286.7|11284.7|11313.2|11311.2|11323.2|11321.2|11286.2|11284.2|836
1673546400000|2023-01-12 18:00:00|11313.7|11311.7|11313.2|11311.2|11321.2|11319.2|11290.7|11288.7|516
1673550000000|2023-01-12 19:00:00|11313.7|11311.7|11304.7|11302.7|11315.7|11313.7|11299.7|11297.7|266
1673553600000|2023-01-12 20:00:00|11304.2|11302.2|11306.6|11300.6|11308.7|11306.7|11287.2|11285.2|587
1673557200000|2023-01-12 21:00:00|11304.3|11298.3|11303.9|11297.9|11308.2|11302.2|11300.4|11294.4|0
1673560800000|2023-01-12 22:00:00|11304.3|11298.3|11305.4|11299.4|11306.5|11300.5|11304.1|11298.1|0
1673564400000|2023-01-12 23:00:00|11304.5|11298.5|11307.2|11301.2|11308.7|11302.7|11299.6|11293.6|0
1673568000000|2023-01-13 00:00:00|11307.6|11301.6|11306.7|11300.7|11317.4|11311.4|11306.7|11300.7|0
1673571600000|2023-01-13 01:00:00|11308.8|11302.8|11291.6|11285.6|11313.1|11307.1|11285.2|11279.2|0
1673575200000|2023-01-13 02:00:00|11289.5|11283.5|11283|11277|11291.6|11285.6|11280.7|11274.7|0
1673578800000|2023-01-13 03:00:00|11283.1|11277.1|11287.2|11281.2|11289.4|11283.4|11280.8|11274.8|0
1673582400000|2023-01-13 04:00:00|11285.1|11279.1|11287.2|11281.2|11289.4|11283.4|11283|11277|0
1673586000000|2023-01-13 05:00:00|11285.1|11279.1|11287.2|11281.2|11291.4|11285.4|11285.1|11279.1|0
1673589600000|2023-01-13 06:00:00|11287.3|11281.3|11293.7|11287.7|11300|11294|11285.1|11279.1|0
1673593200000|2023-01-13 07:00:00|11287.7|11285.7|11286.7|11284.7|11312.7|11310.7|11284.7|11282.7|664
1673596800000|2023-01-13 08:00:00|11292.7|11290.7|11335.6|11333.6|11343.2|11341.2|11291.7|11289.7|3489
1673600400000|2023-01-13 09:00:00|11335.1|11333.1|11334.6|11332.6|11340.6|11338.6|11316.6|11314.6|2203
1673604000000|2023-01-13 10:00:00|11334.1|11332.1|11288.6|11286.6|11334.6|11332.6|11288.1|11286.1|2817
1673607600000|2023-01-13 11:00:00|11286.1|11284.1|11283.6|11281.6|11297.1|11295.1|11276.6|11274.6|2112
1673611200000|2023-01-13 12:00:00|11284.6|11282.6|11255|11253|11287.6|11285.6|11252.5|11250.5|1212
1673614800000|2023-01-13 13:00:00|11255.5|11253.5|11279|11277|11279|11277|11254|11252|1423
1673618400000|2023-01-13 14:00:00|11278.5|11276.5|11291.5|11289.5|11303|11301|11260|11258|2970
1673622000000|2023-01-13 15:00:00|11289.5|11287.5|11289.2|11287.2|11300|11298|11278.7|11276.7|2337
1673625600000|2023-01-13 16:00:00|11288.7|11286.7|11294.7|11292.7|11297.2|11295.2|11280.2|11278.2|5171
1673629200000|2023-01-13 17:00:00|11294.2|11292.2|11299.2|11297.2|11305.2|11303.2|11292.2|11290.2|211
1673632800000|2023-01-13 18:00:00|11298.7|11296.7|11308.2|11306.2|11313.2|11311.2|11297.2|11295.2|220
1673636400000|2023-01-13 19:00:00|11308.7|11306.7|11303.2|11301.2|11309.2|11307.2|11297.2|11295.2|81
1673640000000|2023-01-13 20:00:00|11302.7|11300.7|11316.3|11310.3|11321.7|11319.7|11301.2|11299.2|335
1673643600000|2023-01-13 21:00:00|11316.2|11310.2|11318.6|11312.6|11319.4|11313.4|11309.6|11303.6|0
1673823600000|2023-01-15 23:00:00|11321.5|11315.5|11307.9|11301.9|11321.7|11315.7|11304.5|11298.5|0
1673827200000|2023-01-16 00:00:00|11308|11302|11326.5|11320.5|11326.5|11320.5|11305.6|11299.6|0
1673830800000|2023-01-16 01:00:00|11323.3|11317.3|11343.6|11337.6|11345.7|11339.7|11321.2|11315.2|0
1673834400000|2023-01-16 02:00:00|11340.4|11334.4|11335.2|11329.2|11342.6|11336.6|11335.1|11329.1|0
1673838000000|2023-01-16 03:00:00|11337.3|11331.3|11328.9|11322.9|11337.3|11331.3|11326.7|11320.7|0
1673841600000|2023-01-16 04:00:00|11334.1|11328.1|11331.9|11325.9|11338.3|11332.3|11329.8|11323.8|0
1673845200000|2023-01-16 05:00:00|11329.8|11323.8|11323.2|11317.2|11331.9|11325.9|11321.1|11315.1|0
1673848800000|2023-01-16 06:00:00|11323.1|11317.1|11305.4|11299.4|11323.2|11317.2|11301.2|11295.2|0
1673852400000|2023-01-16 07:00:00|11307.7|11305.7|11316.2|11314.2|11319.2|11317.2|11299.2|11297.2|260
1673856000000|2023-01-16 08:00:00|11317.2|11315.2|11323.8|11321.8|11334.7|11332.7|11305.7|11303.7|2813
1673859600000|2023-01-16 09:00:00|11323.3|11321.3|11321.8|11319.8|11354.3|11352.3|11316.8|11314.8|1776
1673863200000|2023-01-16 10:00:00|11321.3|11319.3|11354.3|11352.3|11355.3|11353.3|11317.3|11315.3|1747
1673866800000|2023-01-16 11:00:00|11353.8|11351.8|11368.3|11366.3|11370.8|11368.8|11343.3|11341.3|2287
1673870400000|2023-01-16 12:00:00|11367.8|11365.8|11362.9|11360.9|11372.3|11370.3|11354.9|11352.9|1562
1673874000000|2023-01-16 13:00:00|11363.9|11361.9|11392.9|11390.9|11394.9|11392.9|11357.9|11355.9|2535
1673877600000|2023-01-16 14:00:00|11391.9|11389.9|11418.9|11416.9|11418.9|11416.9|11387.4|11385.4|3539
1673881200000|2023-01-16 15:00:00|11419.4|11417.4|11413|11411|11433.5|11431.5|11411|11409|4549
1673884800000|2023-01-16 16:00:00|11412.5|11410.5|11415.5|11413.5|11450.5|11448.5|11409|11407|16299
1673888400000|2023-01-16 17:00:00|11415|11413|11405|11403|11417.5|11415.5|11403|11401|272
1673892000000|2023-01-16 18:00:00|11403.5|11401.5|11415.5|11413.5|11417|11415|11403.5|11401.5|27
1673895600000|2023-01-16 19:00:00|11416.5|11414.5|11417|11415|11417|11415|11415.5|11413.5|8
1673899200000|2023-01-16 20:00:00|11416.5|11414.5|11408.4|11402.4|11418|11416|11408|11402.4|19
1673902800000|2023-01-16 21:00:00|11410.5|11404.5|11411.3|11405.3|11411.3|11405.3|11410|11404|0
1673910000000|2023-01-16 23:00:00|11411.5|11405.5|11421.9|11415.9|11428.1|11422.1|11411.5|11405.5|0
1673913600000|2023-01-17 00:00:00|11422.5|11416.5|11419.4|11413.4|11431.2|11425.2|11414.5|11408.5|0
1673917200000|2023-01-17 01:00:00|11420.4|11414.4|11412.7|11406.7|11425.8|11419.8|11412.7|11406.7|0
1673920800000|2023-01-17 02:00:00|11412.8|11406.8|11410.5|11404.5|11421.4|11415.4|11404|11398|0
1673924400000|2023-01-17 03:00:00|11412.6|11406.6|11408.4|11402.4|11412.7|11406.7|11404|11398|0
1673928000000|2023-01-17 04:00:00|11408.3|11402.3|11406.1|11400.1|11410.6|11404.6|11404|11398|0
1673931600000|2023-01-17 05:00:00|11408.2|11402.2|11401.7|11395.7|11408.2|11402.2|11397.5|11391.5|0
1673935200000|2023-01-17 06:00:00|11402.8|11396.8|11404.5|11398.5|11410.2|11404.2|11399.4|11393.4|0
1673938800000|2023-01-17 07:00:00|11405|11402.5|11410.5|11408.5|11421.5|11419.5|11405|11402.5|326
1673942400000|2023-01-17 08:00:00|11409.5|11407.5|11402.1|11400.1|11436.5|11434.5|11395.5|11393.5|2601
1673946000000|2023-01-17 09:00:00|11401.6|11399.6|11407.1|11405.1|11417.1|11415.1|11394.6|11392.6|1526
1673949600000|2023-01-17 10:00:00|11406.1|11404.1|11390.1|11388.1|11417.1|11415.1|11388.1|11386.1|1665
1673953200000|2023-01-17 11:00:00|11390.6|11388.6|11403.6|11401.6|11405.6|11403.6|11386.1|11384.1|1937
1673956800000|2023-01-17 12:00:00|11403.1|11401.1|11390.8|11388.8|11408.1|11406.1|11388.8|11386.8|1225
1673960400000|2023-01-17 13:00:00|11391.3|11389.3|11385.8|11383.8|11392.8|11390.8|11376.8|11374.8|1622
1673964000000|2023-01-17 14:00:00|11386.3|11384.3|11400.8|11398.8|11406.8|11404.8|11379.8|11377.8|3310
1673967600000|2023-01-17 15:00:00|11401.3|11399.3|11403.5|11401.5|11456.8|11454.8|11395|11393|4990
1673971200000|2023-01-17 16:00:00|11402.5|11400.5|11419.5|11417.5|11420|11418|11383|11381|5644
1673974800000|2023-01-17 17:00:00|11419|11417|11417|11415|11421.5|11419.5|11403.5|11401.5|487
1673978400000|2023-01-17 18:00:00|11416.5|11414.5|11417|11415|11421.5|11419.5|11413|11411|158
1673982000000|2023-01-17 19:00:00|11416.5|11414.5|11405.5|11403.5|11417.5|11415.5|11404.5|11402.5|193
1673985600000|2023-01-17 20:00:00|11406|11404|11406.6|11400.6|11412.5|11410.5|11393|11391|332
1673989200000|2023-01-17 21:00:00|11407.4|11401.4|11405.3|11399.3|11412.6|11406.6|11404.6|11398.6|0
1673992800000|2023-01-17 22:00:00|11405.2|11399.2|11403.7|11397.7|11406.1|11400.1|11403.3|11397.3|0
1673996400000|2023-01-17 23:00:00|11401.4|11395.4|11389.2|11383.2|11402.4|11396.4|11382.5|11376.5|0
1674000000000|2023-01-18 00:00:00|11388.6|11382.6|11388.1|11382.1|11390.5|11384.5|11383.1|11377.1|0
1674003600000|2023-01-18 01:00:00|11390.2|11384.2|11394.6|11388.6|11396.7|11390.7|11388.1|11382.1|0
1674007200000|2023-01-18 02:00:00|11394.5|11388.5|11425.7|11419.7|11448.4|11442.4|11390.1|11384.1|0
1674010800000|2023-01-18 03:00:00|11424.7|11418.7|11411.6|11405.6|11431.1|11425.1|11407.3|11401.3|0
1674014400000|2023-01-18 04:00:00|11415.8|11409.8|11422.4|11416.4|11422.4|11416.4|11411.6|11405.6|0
1674018000000|2023-01-18 05:00:00|11424.5|11418.5|11419.9|11413.9|11426.6|11420.6|11415.6|11409.6|0
1674021600000|2023-01-18 06:00:00|11417.9|11411.9|11413.9|11407.9|11426.5|11420.5|11409.5|11403.5|0
1674025200000|2023-01-18 07:00:00|11410|11408|11394.5|11392.5|11418|11416|11391|11389|490
1674028800000|2023-01-18 08:00:00|11395.5|11393.5|11385.4|11383.4|11416.5|11414.5|11379.5|11377.5|2950
1674032400000|2023-01-18 09:00:00|11384.9|11382.9|11400.4|11398.4|11404.4|11402.4|11369.9|11367.9|3116
1674036000000|2023-01-18 10:00:00|11399.9|11397.9|11402.9|11400.9|11404.9|11402.9|11380.4|11378.4|1190
1674039600000|2023-01-18 11:00:00|11402.4|11400.4|11396.4|11394.4|11411.9|11409.9|11387.9|11385.9|1050
1674043200000|2023-01-18 12:00:00|11395.9|11393.9|11398.2|11396.2|11404.9|11402.9|11384.4|11382.4|1409
1674046800000|2023-01-18 13:00:00|11397.7|11395.7|11414.2|11412.2|11423.2|11421.2|11393.2|11391.2|1926
1674050400000|2023-01-18 14:00:00|11414.7|11412.7|11388.2|11386.2|11425.2|11423.2|11381.7|11379.7|3409
1674054000000|2023-01-18 15:00:00|11387.7|11385.7|11367.1|11365.1|11398.6|11396.6|11366.6|11364.6|2307
1674057600000|2023-01-18 16:00:00|11366.6|11364.6|11346.1|11344.1|11373.6|11371.6|11330.1|11328.1|6578
1674061200000|2023-01-18 17:00:00|11346.6|11344.6|11334.6|11332.6|11352.6|11350.6|11327.6|11325.6|569
1674064800000|2023-01-18 18:00:00|11334.1|11332.1|11341.6|11339.6|11345.1|11343.1|11320.6|11318.6|304
1674068400000|2023-01-18 19:00:00|11340.6|11338.6|11337.6|11335.6|11345.6|11343.6|11333.1|11331.1|141
1674072000000|2023-01-18 20:00:00|11338.6|11336.6|11321.8|11315.8|11343.1|11341.1|11317.6|11312.6|572
1674075600000|2023-01-18 21:00:00|11321.1|11315.1|11321|11315|11322.3|11316.3|11318.1|11312.1|0
1674079200000|2023-01-18 22:00:00|11320.8|11314.8|11318.4|11312.4|11321|11315|11317.5|11311.5|0
1674082800000|2023-01-18 23:00:00|11318.3|11312.3|11321.1|11315.1|11325.4|11319.4|11314.9|11308.9|0
1674086400000|2023-01-19 00:00:00|11320.4|11314.4|11312.1|11306.1|11324.7|11318.7|11309.8|11303.8|0
1674090000000|2023-01-19 01:00:00|11313.1|11307.1|11315.2|11309.2|11321.7|11315.7|11311|11305|0
1674093600000|2023-01-19 02:00:00|11317.3|11311.3|11321.6|11315.6|11321.6|11315.6|11312.9|11306.9|0
1674097200000|2023-01-19 03:00:00|11321.7|11315.7|11319.4|11313.4|11326|11320|11319.4|11313.4|0
1674100800000|2023-01-19 04:00:00|11320.5|11314.5|11320.5|11314.5|11323.8|11317.8|11319.4|11313.4|0
1674104400000|2023-01-19 05:00:00|11321.6|11315.6|11313.8|11307.8|11323.7|11317.7|11313.7|11307.7|0
1674108000000|2023-01-19 06:00:00|11315.9|11309.9|11309.2|11303.2|11315.9|11309.9|11309.2|11303.2|0
1674111600000|2023-01-19 07:00:00|11322.6|11320.6|11297.6|11295.6|11327.1|11325.1|11297.6|11295.6|587
1674115200000|2023-01-19 08:00:00|11297.1|11295.1|11336.9|11334.9|11374.9|11372.9|11297.1|11295.1|6050
1674118800000|2023-01-19 09:00:00|11338.4|11336.4|11359.9|11357.9|11368.9|11366.9|11337.4|11335.4|3145
1674122400000|2023-01-19 10:00:00|11359.4|11357.4|11335.4|11333.4|11368.9|11366.9|11319.9|11317.9|2154
1674126000000|2023-01-19 11:00:00|11334.9|11332.9|11307.4|11305.4|11344.9|11342.9|11298.9|11296.9|3187
1674129600000|2023-01-19 12:00:00|11306.9|11304.9|11293.7|11291.7|11307.4|11305.4|11280.9|11278.9|2129
1674133200000|2023-01-19 13:00:00|11293.2|11291.2|11325.7|11323.7|11329.7|11327.7|11268.2|11266.2|3026
1674136800000|2023-01-19 14:00:00|11326.7|11324.7|11293.7|11291.7|11327.7|11325.7|11285.2|11283.2|4333
1674140400000|2023-01-19 15:00:00|11294.2|11292.2|11279.8|11277.8|11304.8|11302.8|11269.8|11267.8|5328
1674144000000|2023-01-19 16:00:00|11282.3|11280.3|11274.3|11272.3|11291.3|11289.3|11255.3|11253.3|6109
1674147600000|2023-01-19 17:00:00|11273.8|11271.8|11276.8|11274.8|11282.3|11280.3|11260.8|11258.8|1630
1674151200000|2023-01-19 18:00:00|11277.3|11275.3|11287.3|11285.3|11298.3|11296.3|11276.3|11274.3|386
1674154800000|2023-01-19 19:00:00|11289.8|11287.8|11295.8|11293.8|11298.3|11296.3|11277.3|11275.3|393
1674158400000|2023-01-19 20:00:00|11296.3|11294.3|11289.9|11283.9|11298.3|11296.3|11283.3|11281.3|694
1674162000000|2023-01-19 21:00:00|11291.8|11285.8|11298.2|11292.2|11312.3|11306.3|11290.3|11284.3|0
1674165600000|2023-01-19 22:00:00|11298.5|11292.5|11302.2|11296.2|11302.4|11296.4|11295.4|11289.4|0
1674169200000|2023-01-19 23:00:00|11303.2|11297.2|11284.3|11278.3|11306.7|11300.7|11284.2|11278.2|0
1674172800000|2023-01-20 00:00:00|11283.8|11277.8|11295.2|11289.2|11297.4|11291.4|11283.8|11277.8|0
1674176400000|2023-01-20 01:00:00|11297.3|11291.3|11297.4|11291.4|11301.7|11295.7|11284.6|11278.6|0
1674180000000|2023-01-20 02:00:00|11296.3|11290.3|11288.9|11282.9|11297.4|11291.4|11288.7|11282.7|0
1674183600000|2023-01-20 03:00:00|11289|11283|11295.4|11289.4|11297.5|11291.5|11288.9|11282.9|0
1674187200000|2023-01-20 04:00:00|11293.2|11287.2|11295.4|11289.4|11297.6|11291.6|11293.2|11287.2|0
1674190800000|2023-01-20 05:00:00|11295.5|11289.5|11299.8|11293.8|11299.8|11293.8|11295.4|11289.4|0
1674194400000|2023-01-20 06:00:00|11299.7|11293.7|11295.7|11289.7|11304.1|11298.1|11295.3|11289.3|0
1674198000000|2023-01-20 07:00:00|11293.8|11291.8|11315.3|11313.3|11331.3|11329.3|11285.3|11283.3|1147
1674201600000|2023-01-20 08:00:00|11318.3|11316.3|11312.2|11310.2|11320.7|11318.7|11278.3|11276.3|4061
1674205200000|2023-01-20 09:00:00|11311.7|11309.7|11296.7|11294.7|11313.7|11311.7|11282.2|11280.2|2483
1674208800000|2023-01-20 10:00:00|11296.2|11294.2|11297.2|11295.2|11313.2|11311.2|11281.7|11279.7|1752
1674212400000|2023-01-20 11:00:00|11296.7|11294.7|11280.2|11278.2|11297.7|11295.7|11274.7|11272.7|1313
1674216000000|2023-01-20 12:00:00|11278.7|11276.7|11304.9|11302.9|11313.9|11311.9|11272.2|11270.2|903
1674219600000|2023-01-20 13:00:00|11305.4|11303.4|11286.4|11284.4|11307.9|11305.9|11283.9|11281.9|1654
1674223200000|2023-01-20 14:00:00|11285.9|11283.9|11285.4|11283.4|11306.4|11304.4|11284.4|11282.4|1673
1674226800000|2023-01-20 15:00:00|11285.9|11283.9|11283.1|11281.1|11301.9|11299.9|11281.9|11279.9|2027
1674230400000|2023-01-20 16:00:00|11282.6|11280.6|11291.6|11289.6|11301.1|11299.1|11279.1|11277.1|5509
1674234000000|2023-01-20 17:00:00|11291.1|11289.1|11297.6|11295.6|11303.1|11301.1|11288.6|11286.6|322
1674237600000|2023-01-20 18:00:00|11298.1|11296.1|11304.6|11302.6|11306.1|11304.1|11283.6|11281.6|223
1674241200000|2023-01-20 19:00:00|11304.1|11302.1|11309.6|11307.6|11309.6|11307.6|11299.1|11297.1|116
1674244800000|2023-01-20 20:00:00|11311.6|11309.6|11337.6|11331.6|11337.6|11335.1|11310.1|11308.1|337
1674248400000|2023-01-20 21:00:00|11337.5|11331.5|11336.2|11330.2|11337.5|11331.5|11328|11322|0
1674428400000|2023-01-22 23:00:00|11328.8|11322.8|11328.5|11322.5|11335.1|11329.1|11324.3|11318.3|0
1674432000000|2023-01-23 00:00:00|11328.9|11322.9|11332.4|11326.4|11334.5|11328.5|11321.6|11315.6|0
1674435600000|2023-01-23 01:00:00|11330.3|11324.3|11332.5|11326.5|11334.6|11328.6|11328.1|11322.1|0
1674439200000|2023-01-23 02:00:00|11330.4|11324.4|11336.6|11330.6|11338.9|11332.9|11330.4|11324.4|0
1674442800000|2023-01-23 03:00:00|11336.7|11330.7|11334.5|11328.5|11336.7|11330.7|11334.5|11328.5|0
1674446400000|2023-01-23 04:00:00|11334.6|11328.6|11337|11331|11337|11331|11328.1|11322.1|0
1674450000000|2023-01-23 05:00:00|11334.9|11328.9|11332.8|11326.8|11337.1|11331.1|11328.5|11322.5|0
1674453600000|2023-01-23 06:00:00|11330.7|11324.7|11334.5|11328.5|11337.7|11331.7|11328.4|11322.4|0
1674457200000|2023-01-23 07:00:00|11330.1|11328.1|11323.6|11321.6|11330.6|11328.6|11304.1|11302.1|541
1674460800000|2023-01-23 08:00:00|11324.1|11322.1|11310.5|11308.5|11355.1|11353.1|11294.6|11292.6|2645
1674464400000|2023-01-23 09:00:00|11310|11308|11304|11302|11323.5|11321.5|11300|11298|1269
1674468000000|2023-01-23 10:00:00|11304.5|11302.5|11315.5|11313.5|11319.5|11317.5|11291.5|11289.5|1374
1674471600000|2023-01-23 11:00:00|11316|11314|11321.5|11319.5|11332|11330|11304.5|11302.5|1501
1674475200000|2023-01-23 12:00:00|11320.5|11318.5|11341.3|11339.3|11346.8|11344.8|11319|11317|1135
1674478800000|2023-01-23 13:00:00|11340.8|11338.8|11344.8|11342.8|11358.3|11356.3|11340.8|11338.8|1835
1674482400000|2023-01-23 14:00:00|11344.3|11342.3|11358.3|11356.3|11364.8|11362.8|11333.8|11331.8|2338
1674486000000|2023-01-23 15:00:00|11358.8|11356.8|11382.8|11380.8|11388.8|11386.8|11357.8|11355.8|3157
1674489600000|2023-01-23 16:00:00|11382.3|11380.3|11407.8|11405.8|11414.8|11412.8|11382.3|11380.3|7182
1674493200000|2023-01-23 17:00:00|11407.3|11405.3|11407.8|11405.8|11409.3|11407.3|11394.8|11392.8|361
1674496800000|2023-01-23 18:00:00|11408.3|11406.3|11420.3|11418.3|11424.3|11422.3|11403.8|11401.8|253
1674500400000|2023-01-23 19:00:00|11419.8|11417.8|11397.3|11395.3|11420.3|11418.3|11390.8|11388.8|353
1674504000000|2023-01-23 20:00:00|11397.8|11395.8|11427.3|11421.3|11427.3|11423.3|11394.3|11392.3|399
1674507600000|2023-01-23 21:00:00|11425.4|11419.4|11428.9|11422.9|11428.9|11422.9|11416.4|11410.4|0
1674511200000|2023-01-23 22:00:00|11429.1|11423.1|11427.7|11421.7|11429.1|11423.1|11426.9|11420.9|0
1674514800000|2023-01-23 23:00:00|11428.1|11422.1|11418.9|11412.9|11428.5|11422.5|11416.5|11410.5|0
1674518400000|2023-01-24 00:00:00|11418.2|11412.2|11413.8|11407.8|11422.2|11416.2|11410.9|11404.9|0
1674522000000|2023-01-24 01:00:00|11413.7|11407.7|11422.4|11416.4|11426.8|11420.8|11411.6|11405.6|0
1674525600000|2023-01-24 02:00:00|11424.6|11418.6|11424.7|11418.7|11427.1|11421.1|11420.1|11414.1|0
1674529200000|2023-01-24 03:00:00|11424.6|11418.6|11422.3|11416.3|11426.9|11420.9|11422.3|11416.3|0
1674532800000|2023-01-24 04:00:00|11423.4|11417.4|11426.9|11420.9|11426.9|11420.9|11422.3|11416.3|0
1674536400000|2023-01-24 05:00:00|11429.1|11423.1|11433.1|11427.1|11433.4|11427.4|11428.6|11422.6|0
1674540000000|2023-01-24 06:00:00|11432|11426|11430.6|11424.6|11439.6|11433.6|11426.1|11420.1|0
1674543600000|2023-01-24 07:00:00|11426.3|11424.3|11417.3|11415.3|11427.8|11425.8|11404.3|11402.3|404
1674547200000|2023-01-24 08:00:00|11415.8|11413.8|11402.9|11400.9|11434.3|11432.3|11395.9|11393.9|2810
1674550800000|2023-01-24 09:00:00|11403.4|11401.4|11398.9|11396.9|11406.9|11404.9|11384.9|11382.9|1932
1674554400000|2023-01-24 10:00:00|11397.9|11395.9|11385.9|11383.9|11402.9|11400.9|11372.9|11370.9|1585
1674558000000|2023-01-24 11:00:00|11383.9|11381.9|11394.9|11392.9|11395.4|11393.4|11369.9|11367.9|1213
1674561600000|2023-01-24 12:00:00|11395.4|11393.4|11401.9|11399.9|11409.4|11407.4|11380.9|11378.9|1359
1674565200000|2023-01-24 13:00:00|11400.9|11398.9|11392.4|11390.4|11418.9|11416.9|11386.9|11384.9|1422
1674568800000|2023-01-24 14:00:00|11390.9|11388.9|11392.4|11390.4|11413.9|11411.9|11379.9|11377.9|2998
1674572400000|2023-01-24 15:00:00|11392.9|11390.9|11417|11415|11417|11415|11391.9|11389.9|3386
1674576000000|2023-01-24 16:00:00|11416.5|11414.5|11413|11411|11421|11419|11400.5|11398.5|6068
1674579600000|2023-01-24 17:00:00|11413.5|11411.5|11412.5|11410.5|11416|11414|11407|11405|260
1674583200000|2023-01-24 18:00:00|11413|11411|11419.5|11417.5|11425.5|11423.5|11404.5|11402.5|156
1674586800000|2023-01-24 19:00:00|11420|11418|11426.5|11424.5|11427|11425|11414|11412|92
1674590400000|2023-01-24 20:00:00|11427|11425|11409.9|11403.9|11427|11425|11402.5|11400.5|207
1674594000000|2023-01-24 21:00:00|11406.3|11400.3|11419.8|11413.8|11433.8|11427.8|11402.9|11396.9|1
1674597600000|2023-01-24 22:00:00|11420.3|11414.3|11418|11412|11421|11415|11416.1|11410.1|0
1674601200000|2023-01-24 23:00:00|11418.1|11412.1|11384.8|11378.8|11421.7|11415.7|11379.2|11373.2|0
1674604800000|2023-01-25 00:00:00|11385|11379|11388.9|11382.9|11397.7|11391.7|11382|11376|0
1674608400000|2023-01-25 01:00:00|11386.7|11380.7|11379.8|11373.8|11391.2|11385.2|11377.5|11371.5|0
1674612000000|2023-01-25 02:00:00|11377.5|11371.5|11382.3|11376.3|11387.2|11381.2|11377.5|11371.5|0
1674615600000|2023-01-25 03:00:00|11379.9|11373.9|11387.2|11381.2|11389.5|11383.5|11379.9|11373.9|0
1674619200000|2023-01-25 04:00:00|11388.4|11382.4|11382.6|11376.6|11389.9|11383.9|11380.2|11374.2|0
1674622800000|2023-01-25 05:00:00|11382.5|11376.5|11382.4|11376.4|11385|11379|11380.2|11374.2|0
1674626400000|2023-01-25 06:00:00|11384.8|11378.8|11401.6|11395.6|11404|11398|11377.7|11371.7|0
1674630000000|2023-01-25 07:00:00|11399.2|11393.2|11394.5|11392.5|11408|11406|11380.5|11378.5|506
1674633600000|2023-01-25 08:00:00|11395|11393|11384.5|11382.5|11410|11408|11366|11364|3199
1674637200000|2023-01-25 09:00:00|11384|11382|11348|11346|11387.5|11385.5|11347.5|11345.5|2600
1674640800000|2023-01-25 10:00:00|11347.5|11345.5|11344.5|11342.5|11361.5|11359.5|11325.5|11323.5|3502
1674644400000|2023-01-25 11:00:00|11345|11343|11357.5|11355.5|11362.5|11360.5|11341.5|11339.5|1389
1674648000000|2023-01-25 12:00:00|11357|11355|11346.5|11344.5|11360.5|11358.5|11344|11342|1269
1674651600000|2023-01-25 13:00:00|11346|11344|11358.5|11356.5|11359.5|11357.5|11339.5|11337.5|1760
1674655200000|2023-01-25 14:00:00|11358|11356|11353.1|11351.1|11371|11369|11353.1|11351.1|2826
1674658800000|2023-01-25 15:00:00|11352.6|11350.6|11362.2|11360.2|11376.7|11374.7|11345.2|11343.2|3397
1674662400000|2023-01-25 16:00:00|11361.2|11359.2|11410.2|11408.2|11417.7|11415.7|11359.7|11357.7|6417
1674666000000|2023-01-25 17:00:00|11410.7|11408.7|11411.2|11409.2|11414.7|11412.7|11398.2|11396.2|304
1674669600000|2023-01-25 18:00:00|11411.7|11409.7|11430.7|11428.7|11433.2|11431.2|11409.2|11407.2|201
1674673200000|2023-01-25 19:00:00|11431.7|11429.7|11430.7|11428.7|11441.2|11439.2|11427.2|11425.2|157
1674676800000|2023-01-25 20:00:00|11431.2|11429.2|11434.9|11428.9|11443.2|11441.2|11426.2|11424.2|328
1674680400000|2023-01-25 21:00:00|11435.9|11429.9|11431.5|11425.5|11445.9|11439.9|11426.1|11420.1|0
1674684000000|2023-01-25 22:00:00|11431|11425|11432.2|11426.2|11432.2|11426.2|11429.8|11423.8|0
1674687600000|2023-01-25 23:00:00|11433.4|11427.4|11441.1|11435.1|11444.5|11438.5|11429.5|11423.5|0
1674691200000|2023-01-26 00:00:00|11441.2|11435.2|11441.4|11435.4|11453.6|11447.6|11439|11433|0
1674694800000|2023-01-26 01:00:00|11441.3|11435.3|11436.4|11430.4|11441.3|11435.3|11431.7|11425.7|0
1674698400000|2023-01-26 02:00:00|11436.3|11430.3|11434.3|11428.3|11440.6|11434.6|11434.2|11428.2|0
1674702000000|2023-01-26 03:00:00|11436.5|11430.5|11437.5|11431.5|11438.6|11432.6|11434.3|11428.3|0
1674705600000|2023-01-26 04:00:00|11438.5|11432.5|11440.7|11434.7|11440.8|11434.8|11436.4|11430.4|0
1674709200000|2023-01-26 05:00:00|11439.6|11433.6|11449.2|11443.2|11449.2|11443.2|11438.6|11432.6|0
1674712800000|2023-01-26 06:00:00|11449.1|11443.1|11445.9|11439.9|11461.9|11455.9|11443.7|11437.7|0
1674716400000|2023-01-26 07:00:00|11433.2|11431.2|11427.2|11425.2|11440.2|11438.2|11424.2|11422.2|725
1674720000000|2023-01-26 08:00:00|11431.2|11429.2|11412.9|11410.9|11444.2|11442.2|11410.7|11408.7|3255
1674723600000|2023-01-26 09:00:00|11412.4|11410.4|11398.9|11396.9|11420.9|11418.9|11390.4|11388.4|1621
1674727200000|2023-01-26 10:00:00|11398.4|11396.4|11397.4|11395.4|11412.4|11410.4|11389.9|11387.9|1363
1674730800000|2023-01-26 11:00:00|11396.9|11394.9|11398.9|11396.9|11399.4|11397.4|11386.4|11384.4|1389
1674734400000|2023-01-26 12:00:00|11398.4|11396.4|11404.2|11402.2|11405.4|11403.4|11397.9|11395.9|864
1674738000000|2023-01-26 13:00:00|11403.7|11401.7|11399.7|11397.7|11413.2|11411.2|11393.7|11391.7|2752
1674741600000|2023-01-26 14:00:00|11399.2|11397.2|11366.7|11364.7|11413.2|11411.2|11354.2|11352.2|2372
1674745200000|2023-01-26 15:00:00|11368.7|11366.7|11333.9|11331.9|11369.2|11367.2|11330.9|11328.9|5496
1674748800000|2023-01-26 16:00:00|11333.4|11331.4|11326.4|11324.4|11340.4|11338.4|11317.4|11315.4|6268
1674752400000|2023-01-26 17:00:00|11326.9|11324.9|11328.9|11326.9|11344.4|11342.4|11324.4|11322.4|325
1674756000000|2023-01-26 18:00:00|11328.4|11326.4|11327.4|11325.4|11333.9|11331.9|11319.4|11317.4|121
1674759600000|2023-01-26 19:00:00|11326.9|11324.9|11340.9|11338.9|11340.9|11338.9|11323.9|11321.9|100
1674763200000|2023-01-26 20:00:00|11341.4|11339.4|11369.3|11363.3|11369.3|11364.4|11338.4|11336.4|486
1674766800000|2023-01-26 21:00:00|11364.7|11358.7|11352.4|11346.4|11367.9|11361.9|11350.2|11344.2|0
1674770400000|2023-01-26 22:00:00|11353|11347|11348.1|11342.1|11353.2|11347.2|11346.8|11340.8|0
1674774000000|2023-01-26 23:00:00|11346.8|11340.8|11342.1|11336.1|11348.6|11342.6|11341|11335|0
1674777600000|2023-01-27 00:00:00|11341.7|11335.7|11359.4|11353.4|11363.6|11357.6|11340.2|11334.2|0
1674781200000|2023-01-27 01:00:00|11357.3|11351.3|11357.2|11351.2|11361.6|11355.6|11355.1|11349.1|0
1674784800000|2023-01-27 02:00:00|11357.3|11351.3|11361.5|11355.5|11363.6|11357.6|11357.3|11351.3|0
1674788400000|2023-01-27 03:00:00|11360.5|11354.5|11353.1|11347.1|11361.6|11355.6|11353.1|11347.1|0
1674792000000|2023-01-27 04:00:00|11353.2|11347.2|11357.4|11351.4|11359.6|11353.6|11353.1|11347.1|0
1674795600000|2023-01-27 05:00:00|11357.5|11351.5|11359.7|11353.7|11366|11360|11357.5|11351.5|0
1674799200000|2023-01-27 06:00:00|11361.8|11355.8|11351.2|11345.2|11361.8|11355.8|11344.7|11338.7|0
1674802800000|2023-01-27 07:00:00|11344.4|11342.4|11354.4|11352.4|11361.4|11359.4|11337.4|11335.4|386
1674806400000|2023-01-27 08:00:00|11353.9|11351.9|11341.4|11339.4|11360.4|11358.4|11318.9|11316.9|3514
1674810000000|2023-01-27 09:00:00|11341.9|11339.9|11328.9|11326.9|11343.4|11341.4|11321.4|11319.4|2054
1674813600000|2023-01-27 10:00:00|11329.4|11327.4|11323.9|11321.9|11331.9|11329.9|11312.9|11310.9|1558
1674817200000|2023-01-27 11:00:00|11323.4|11321.4|11324.9|11322.9|11328.4|11326.4|11320.4|11318.4|941
1674820800000|2023-01-27 12:00:00|11324.4|11322.4|11316.9|11314.9|11335.4|11333.4|11313.9|11311.9|1720
1674824400000|2023-01-27 13:00:00|11317.4|11315.4|11301.4|11299.4|11325.4|11323.4|11295.4|11293.4|2141
1674828000000|2023-01-27 14:00:00|11301.9|11299.9|11336.9|11334.9|11341.9|11339.9|11301.9|11299.9|2130
1674831600000|2023-01-27 15:00:00|11337.4|11335.4|11325.6|11323.6|11361.1|11359.1|11318.6|11316.6|2501
1674835200000|2023-01-27 16:00:00|11325.1|11323.1|11352.6|11350.6|11356.1|11354.1|11315.6|11313.6|3437
1674838800000|2023-01-27 17:00:00|11352.1|11350.1|11359.1|11357.1|11359.6|11357.6|11345.6|11343.6|285
1674842400000|2023-01-27 18:00:00|11359.6|11357.6|11348.1|11346.1|11360.1|11358.1|11345.6|11343.6|153
1674846000000|2023-01-27 19:00:00|11347.6|11345.6|11354.6|11352.6|11355.6|11353.6|11347.6|11345.6|54
1674849600000|2023-01-27 20:00:00|11355.1|11353.1|11343.1|11337.1|11364.1|11362.1|11336.6|11334.6|216
1674853200000|2023-01-27 21:00:00|11342.7|11336.7|11343.7|11337.7|11346.3|11340.3|11338|11332|0
1675033200000|2023-01-29 23:00:00|11336.4|11330.4|11332.2|11326.2|11346.7|11340.7|11327.9|11321.9|0
1675036800000|2023-01-30 00:00:00|11333|11327|11334.4|11328.4|11341.5|11335.5|11328.7|11322.7|0
1675040400000|2023-01-30 01:00:00|11335.4|11329.4|11333.1|11327.1|11339.5|11333.5|11326.8|11320.8|0
1675044000000|2023-01-30 02:00:00|11334.2|11328.2|11326.7|11320.7|11335.3|11329.3|11322.4|11316.4|0
1675047600000|2023-01-30 03:00:00|11325.7|11319.7|11325.6|11319.6|11326.7|11320.7|11320.2|11314.2|0
1675051200000|2023-01-30 04:00:00|11324.6|11318.6|11320.3|11314.3|11326.7|11320.7|11320.2|11314.2|0
1675054800000|2023-01-30 05:00:00|11320.2|11314.2|11305.3|11299.3|11320.2|11314.2|11305.3|11299.3|0
1675058400000|2023-01-30 06:00:00|11307.4|11301.4|11307.1|11301.1|11311.7|11305.7|11292.7|11286.7|0
1675062000000|2023-01-30 07:00:00|11312.6|11310.6|11318.1|11316.1|11322.6|11320.6|11308.1|11306.1|462
1675065600000|2023-01-30 08:00:00|11318.6|11316.6|11340.9|11338.9|11348.9|11346.9|11291.1|11289.1|3707
1675069200000|2023-01-30 09:00:00|11339.9|11337.9|11319.4|11317.4|11348.4|11346.4|11293.9|11291.9|2222
1675072800000|2023-01-30 10:00:00|11318.9|11316.9|11316.4|11314.4|11319.9|11317.9|11289.9|11287.9|1557
1675076400000|2023-01-30 11:00:00|11316.9|11314.9|11323.4|11321.4|11323.9|11321.9|11295.9|11293.9|1587
1675080000000|2023-01-30 12:00:00|11323.9|11321.9|11330.4|11328.4|11340.9|11338.9|11322.9|11320.9|1499
1675083600000|2023-01-30 13:00:00|11329.9|11327.9|11357.9|11355.9|11359.4|11357.4|11328.4|11326.4|1050
1675087200000|2023-01-30 14:00:00|11357.4|11355.4|11387.9|11385.9|11387.9|11385.9|11349.9|11347.9|2912
1675090800000|2023-01-30 15:00:00|11387.4|11385.4|11379|11377|11399.9|11397.9|11369|11367|3120
1675094400000|2023-01-30 16:00:00|11380|11378|11373.5|11371.5|11391|11389|11364|11362|4567
1675098000000|2023-01-30 17:00:00|11373|11371|11361.5|11359.5|11376.5|11374.5|11358|11356|188
1675101600000|2023-01-30 18:00:00|11360.5|11358.5|11375.5|11373.5|11381.5|11379.5|11359|11357|186
1675105200000|2023-01-30 19:00:00|11375|11373|11368.5|11366.5|11377.5|11375.5|11363|11361|184
1675108800000|2023-01-30 20:00:00|11369|11367|11366.1|11360.1|11370.5|11368.5|11358|11356|235
1675112400000|2023-01-30 21:00:00|11366.9|11360.9|11379.9|11373.9|11382.8|11376.8|11366.9|11360.9|0
1675116000000|2023-01-30 22:00:00|11379.5|11373.5|11378.9|11372.9|11380.6|11374.6|11376.3|11370.3|0
1675119600000|2023-01-30 23:00:00|11378.8|11372.8|11387|11381|11387|11381|11374.5|11368.5|0
1675123200000|2023-01-31 00:00:00|11387.1|11381.1|11379.3|11373.3|11387.7|11381.7|11370.7|11364.7|0
1675126800000|2023-01-31 01:00:00|11379.2|11373.2|11372.5|11366.5|11379.3|11373.3|11368|11362|0
1675130400000|2023-01-31 02:00:00|11373.6|11367.6|11366|11360|11376.8|11370.8|11361.8|11355.8|0
1675134000000|2023-01-31 03:00:00|11367.1|11361.1|11342.2|11336.2|11367.1|11361.1|11340|11334|0
1675137600000|2023-01-31 04:00:00|11341.1|11335.1|11346.5|11340.5|11348.6|11342.6|11337.9|11331.9|0
1675141200000|2023-01-31 05:00:00|11346.6|11340.6|11342.2|11336.2|11355.1|11349.1|11340|11334|0
1675144800000|2023-01-31 06:00:00|11340.1|11334.1|11362.8|11356.8|11365|11359|11338|11332|0
1675148400000|2023-01-31 07:00:00|11360|11358|11365.5|11363.5|11379|11377|11353.5|11351.5|584
1675152000000|2023-01-31 08:00:00|11366.5|11364.5|11307.5|11305.5|11370.5|11368.5|11289.5|11287.5|3858
1675155600000|2023-01-31 09:00:00|11308|11306|11278.5|11276.5|11311.5|11309.5|11271.5|11269.5|2166
1675159200000|2023-01-31 10:00:00|11278|11276|11260|11258|11280.5|11278.5|11256.5|11254.5|1957
1675162800000|2023-01-31 11:00:00|11259.5|11257.5|11254.5|11252.5|11261.5|11259.5|11238.5|11236.5|2184
1675166400000|2023-01-31 12:00:00|11254|11252|11289.1|11287.1|11293.6|11291.6|11253.5|11251.5|2398
1675170000000|2023-01-31 13:00:00|11290.1|11288.1|11311.1|11309.1|11326.1|11324.1|11289.6|11287.6|3280
1675173600000|2023-01-31 14:00:00|11311.6|11309.6|11271.6|11269.6|11321.1|11319.1|11270.6|11268.6|3346
1675177200000|2023-01-31 15:00:00|11270.6|11268.6|11286|11284|11318|11316|11270.1|11268.1|5406
1675180800000|2023-01-31 16:00:00|11287|11285|11304|11302|11306|11304|11287|11285|9983
1675184400000|2023-01-31 17:00:00|11304.5|11302.5|11305|11303|11310|11308|11301|11299|335
1675188000000|2023-01-31 18:00:00|11304.5|11302.5|11307.5|11305.5|11308|11306|11298|11296|158
1675191600000|2023-01-31 19:00:00|11308|11306|11309.5|11307.5|11312.5|11310.5|11307|11305|116
1675195200000|2023-01-31 20:00:00|11310|11308|11344.1|11338.1|11347|11345|11303|11301|533
1675198800000|2023-01-31 21:00:00|11342.9|11336.9|11332.2|11326.2|11342.9|11336.9|11328.3|11322.3|0
1675202400000|2023-01-31 22:00:00|11331.5|11325.5|11333.3|11327.3|11334.1|11328.1|11331.1|11325.1|0
1675206000000|2023-01-31 23:00:00|11333.2|11327.2|11324|11318|11333.3|11327.3|11320.4|11314.4|0
1675209600000|2023-02-01 00:00:00|11324.2|11318.2|11318.1|11312.1|11333|11327|11318.1|11312.1|0
1675213200000|2023-02-01 01:00:00|11316|11310|11318.2|11312.2|11324.4|11318.4|11311.9|11305.9|0
1675216800000|2023-02-01 02:00:00|11316.1|11310.1|11311.6|11305.6|11316.1|11310.1|11309.5|11303.5|0
1675220400000|2023-02-01 03:00:00|11309.5|11303.5|11315.9|11309.9|11322.2|11316.2|11309.5|11303.5|0
1675224000000|2023-02-01 04:00:00|11313.8|11307.8|11315.8|11309.8|11318.2|11312.2|11313.6|11307.6|0
1675227600000|2023-02-01 05:00:00|11313.6|11307.6|11315.8|11309.8|11318.1|11312.1|11313.5|11307.5|0
1675231200000|2023-02-01 06:00:00|11314.7|11308.7|11326.4|11320.4|11328.7|11322.7|11311.4|11305.4|0
1675234800000|2023-02-01 07:00:00|11300.5|11298.5|11326|11324|11330.5|11328.5|11300|11298|741
1675238400000|2023-02-01 08:00:00|11324.5|11322.5|11269.7|11267.7|11324.5|11322.5|11262|11260|5914
1675242000000|2023-02-01 09:00:00|11269.2|11267.2|11257.7|11255.7|11277.7|11275.7|11255.2|11253.2|1929
1675245600000|2023-02-01 10:00:00|11260.7|11258.7|11212.2|11210.2|11264.7|11262.7|11208.7|11206.7|2062
1675249200000|2023-02-01 11:00:00|11212.7|11210.7|11230.7|11228.7|11230.7|11228.7|11210.7|11208.7|1523
1675252800000|2023-02-01 12:00:00|11229.7|11227.7|11236.9|11234.9|11238.4|11236.4|11224.2|11222.2|1456
1675256400000|2023-02-01 13:00:00|11237.4|11235.4|11229.4|11227.4|11241.9|11239.9|11224.9|11222.9|1399
1675260000000|2023-02-01 14:00:00|11228.9|11226.9|11250.4|11248.4|11262.9|11260.9|11225.4|11223.4|2604
1675263600000|2023-02-01 15:00:00|11255.4|11253.4|11184.3|11182.3|11255.4|11253.4|11181.3|11179.3|4701
1675267200000|2023-02-01 16:00:00|11184.8|11182.8|11210.3|11208.3|11215.8|11213.8|11183.3|11181.3|6031
1675270800000|2023-02-01 17:00:00|11209.8|11207.8|11201.3|11199.3|11210.8|11208.8|11200.3|11198.3|546
1675274400000|2023-02-01 18:00:00|11200.8|11198.8|11211.8|11209.8|11215.3|11213.3|11200.3|11198.3|247
1675278000000|2023-02-01 19:00:00|11210.8|11208.8|11239.8|11237.8|11251.8|11249.8|11189.8|11187.8|504
1675281600000|2023-02-01 20:00:00|11240.3|11238.3|11251.8|11245.8|11283.8|11281.8|11240.3|11238.3|707
1675285200000|2023-02-01 21:00:00|11253.6|11247.6|11265|11259|11271.1|11265.1|11244.5|11238.5|2385
1675288800000|2023-02-01 22:00:00|11265.6|11259.6|11269.7|11263.7|11270.2|11264.2|11264.7|11258.7|0
1675292400000|2023-02-01 23:00:00|11269.2|11263.2|11271.2|11265.2|11280.7|11274.7|11264.4|11258.4|0
1675296000000|2023-02-02 00:00:00|11271|11265|11263.3|11257.3|11272.3|11266.3|11249|11243|0
1675299600000|2023-02-02 01:00:00|11264.4|11258.4|11258.8|11252.8|11272.1|11266.1|11252.1|11246.1|0
1675303200000|2023-02-02 02:00:00|11259.9|11253.9|11252.4|11246.4|11261|11255|11243.6|11237.6|0
1675306800000|2023-02-02 03:00:00|11251.3|11245.3|11256.9|11250.9|11261.3|11255.3|11248|11242|0
1675310400000|2023-02-02 04:00:00|11257|11251|11265.8|11259.8|11265.9|11259.9|11256.9|11250.9|0
1675314000000|2023-02-02 05:00:00|11265.9|11259.9|11257.4|11251.4|11268.1|11262.1|11254.8|11248.8|0
1675317600000|2023-02-02 06:00:00|11258.5|11252.5|11248.8|11242.8|11259.7|11253.7|11244.4|11238.4|0
1675321200000|2023-02-02 07:00:00|11232.3|11230.3|11230.8|11228.8|11255.8|11253.8|11230.8|11228.8|788
1675324800000|2023-02-02 08:00:00|11232.8|11230.8|11253.2|11251.2|11282.8|11280.8|11208.3|11206.3|5648
1675328400000|2023-02-02 09:00:00|11253.7|11251.7|11221.2|11219.2|11261.2|11259.2|11214.7|11212.7|2085
1675332000000|2023-02-02 10:00:00|11221.7|11219.7|11201.2|11199.2|11234.2|11232.2|11200.2|11198.2|1312
1675335600000|2023-02-02 11:00:00|11202.2|11200.2|11190.7|11188.7|11210.2|11208.2|11184.2|11182.2|2106
1675339200000|2023-02-02 12:00:00|11190.2|11188.2|11168.7|11166.7|11190.2|11188.2|11161.2|11159.2|2652
1675342800000|2023-02-02 13:00:00|11168.2|11166.2|11206.7|11204.7|11209.7|11207.7|11156.2|11154.2|3795
1675346400000|2023-02-02 14:00:00|11204.2|11202.2|11166.2|11164.2|11222.2|11220.2|11158.7|11156.7|4785
1675350000000|2023-02-02 15:00:00|11166.7|11164.7|11173.9|11171.9|11185.9|11183.9|11145.9|11143.9|4638
1675353600000|2023-02-02 16:00:00|11174.4|11172.4|11187.9|11185.9|11214.9|11212.9|11167.4|11165.4|8017
1675357200000|2023-02-02 17:00:00|11188.4|11186.4|11198.4|11196.4|11202.4|11200.4|11185.9|11183.9|419
1675360800000|2023-02-02 18:00:00|11198.9|11196.9|11216.9|11214.9|11217.4|11215.4|11198.9|11196.9|264
1675364400000|2023-02-02 19:00:00|11217.4|11215.4|11175.4|11173.4|11217.9|11215.9|11170.9|11168.9|327
1675368000000|2023-02-02 20:00:00|11174.9|11172.9|11210.9|11204.9|11210.9|11207.4|11173.4|11171.4|340
1675371600000|2023-02-02 21:00:00|11208.7|11202.7|11172.9|11166.9|11230.9|11224.9|11158.4|11152.4|0
1675375200000|2023-02-02 22:00:00|11172.5|11166.5|11192.8|11186.8|11196.3|11190.3|11170.2|11164.2|0
1675378800000|2023-02-02 23:00:00|11192.7|11186.7|11177.3|11171.3|11193.9|11187.9|11175|11169|0
1675382400000|2023-02-03 00:00:00|11177.7|11171.7|11199.6|11193.6|11201.8|11195.8|11176.6|11170.6|0
1675386000000|2023-02-03 01:00:00|11200.7|11194.7|11197.4|11191.4|11204|11198|11192.9|11186.9|0
1675389600000|2023-02-03 02:00:00|11199.5|11193.5|11188.6|11182.6|11199.6|11193.6|11185.3|11179.3|0
1675393200000|2023-02-03 03:00:00|11190.7|11184.7|11195.1|11189.1|11197.3|11191.3|11188.5|11182.5|0
1675396800000|2023-02-03 04:00:00|11195.2|11189.2|11197.3|11191.3|11199.5|11193.5|11195.1|11189.1|0
1675400400000|2023-02-03 05:00:00|11195.1|11189.1|11197.3|11191.3|11201.8|11195.8|11192.9|11186.9|0
1675404000000|2023-02-03 06:00:00|11195.1|11189.1|11190.8|11184.8|11201.7|11195.7|11186.4|11180.4|0
1675407600000|2023-02-03 07:00:00|11188.9|11186.9|11192.4|11190.4|11202.9|11200.9|11181.9|11179.9|441
1675411200000|2023-02-03 08:00:00|11191.4|11189.4|11242.1|11240.1|11248.1|11246.1|11178.9|11176.9|4426
1675414800000|2023-02-03 09:00:00|11242.6|11240.6|11271.1|11269.1|11282.6|11280.6|11234.1|11232.1|2918
1675418400000|2023-02-03 10:00:00|11270.6|11268.6|11273.1|11271.1|11278.6|11276.6|11249.6|11247.6|1532
1675422000000|2023-02-03 11:00:00|11272.6|11270.6|11276.6|11274.6|11293.6|11291.6|11262.6|11260.6|1564
1675425600000|2023-02-03 12:00:00|11277.1|11275.1|11291.5|11289.5|11298.5|11296.5|11276.6|11274.6|1446
1675429200000|2023-02-03 13:00:00|11292.5|11290.5|11264.5|11262.5|11297.5|11295.5|11236.5|11234.5|2752
1675432800000|2023-02-03 14:00:00|11264|11262|11310|11308|11337.5|11335.5|11247.5|11245.5|5403
1675436400000|2023-02-03 15:00:00|11304.5|11302.5|11343.7|11341.7|11357.7|11355.7|11291.5|11289.5|5361
1675440000000|2023-02-03 16:00:00|11344.2|11342.2|11342.7|11340.7|11365.7|11363.7|11338.2|11336.2|6822
1675443600000|2023-02-03 17:00:00|11342.2|11340.2|11336.7|11334.7|11361.2|11359.2|11332.7|11330.7|366
1675447200000|2023-02-03 18:00:00|11336.2|11334.2|11330.2|11328.2|11338.7|11336.7|11316.7|11314.7|294
1675450800000|2023-02-03 19:00:00|11329.7|11327.7|11321.7|11319.7|11338.2|11336.2|11319.7|11317.7|143
1675454400000|2023-02-03 20:00:00|11321.2|11319.2|11345.9|11339.9|11347.7|11345.7|11315.7|11313.7|246
1675458000000|2023-02-03 21:00:00|11343.7|11337.7|11341.7|11335.7|11343.7|11337.7|11337.4|11331.4|0
1675638000000|2023-02-05 23:00:00|11331.6|11325.6|11336.3|11330.3|11340.8|11334.8|11318.2|11312.2|0
1675641600000|2023-02-06 00:00:00|11335.9|11329.9|11324.8|11318.8|11337.2|11331.2|11320.6|11314.6|0
1675645200000|2023-02-06 01:00:00|11326.9|11320.9|11320.9|11314.9|11331|11325|11312.2|11306.2|0
1675648800000|2023-02-06 02:00:00|11320.8|11314.8|11312.4|11306.4|11320.9|11314.9|11310.3|11304.3|0
1675652400000|2023-02-06 03:00:00|11311.3|11305.3|11308.3|11302.3|11314.6|11308.6|11308.2|11302.2|0
1675656000000|2023-02-06 04:00:00|11310.2|11304.2|11310.4|11304.4|11314.6|11308.6|11306.1|11300.1|0
1675659600000|2023-02-06 05:00:00|11308.3|11302.3|11310.4|11304.4|11310.5|11304.5|11299.9|11293.9|0
1675663200000|2023-02-06 06:00:00|11310.5|11304.5|11307.5|11301.5|11312.6|11306.6|11299.7|11293.7|0
1675666800000|2023-02-06 07:00:00|11308.2|11306.2|11308.7|11306.7|11315.7|11313.7|11295.2|11293.2|742
1675670400000|2023-02-06 08:00:00|11311.2|11309.2|11277.2|11275.2|11314.2|11312.2|11275.2|11273.2|4531
1675674000000|2023-02-06 09:00:00|11276.7|11274.7|11234.7|11232.7|11277.2|11275.2|11234.2|11232.2|2844
1675677600000|2023-02-06 10:00:00|11235.2|11233.2|11249.8|11247.8|11254.3|11252.3|11226.2|11224.2|2156
1675681200000|2023-02-06 11:00:00|11249.3|11247.3|11268.3|11266.3|11271.3|11269.3|11234.3|11232.3|1654
1675684800000|2023-02-06 12:00:00|11269.3|11267.3|11300.2|11298.2|11301.7|11299.7|11268.3|11266.3|4979
1675688400000|2023-02-06 13:00:00|11300.7|11298.7|11254.2|11252.2|11302.7|11300.7|11254.2|11252.2|1375
1675692000000|2023-02-06 14:00:00|11253.2|11251.2|11276.7|11274.7|11283.2|11281.2|11250.7|11248.7|3587
1675695600000|2023-02-06 15:00:00|11275.2|11273.2|11273.4|11271.4|11284.7|11282.7|11249.4|11247.4|3776
1675699200000|2023-02-06 16:00:00|11273.9|11271.9|11277.4|11275.4|11290.4|11288.4|11264.4|11262.4|5821
1675702800000|2023-02-06 17:00:00|11277.9|11275.9|11284.4|11282.4|11285.9|11283.9|11271.9|11269.9|314
1675706400000|2023-02-06 18:00:00|11284.9|11282.9|11290.9|11288.9|11291.4|11289.4|11274.9|11272.9|125
1675710000000|2023-02-06 19:00:00|11290.4|11288.4|11295.9|11293.9|11297.4|11295.4|11288.4|11286.4|166
1675713600000|2023-02-06 20:00:00|11296.4|11294.4|11304.3|11298.3|11305.4|11302.4|11285.9|11283.9|284
1675717200000|2023-02-06 21:00:00|11305.4|11299.4|11305.7|11299.7|11309.6|11303.6|11302.3|11296.3|1
1675720800000|2023-02-06 22:00:00|11305.9|11299.9|11306.8|11300.8|11307.6|11301.6|11304.4|11298.4|0
1675724400000|2023-02-06 23:00:00|11306.7|11300.7|11317.7|11311.7|11317.7|11311.7|11305.3|11299.3|0
1675728000000|2023-02-07 00:00:00|11317.3|11311.3|11320.1|11314.1|11322.3|11316.3|11311.3|11305.3|0
1675731600000|2023-02-07 01:00:00|11320.2|11314.2|11319.9|11313.9|11322.4|11316.4|11311.4|11305.4|0
1675735200000|2023-02-07 02:00:00|11321.9|11315.9|11319.8|11313.8|11321.9|11315.9|11315.5|11309.5|0
1675738800000|2023-02-07 03:00:00|11317.8|11311.8|11311.4|11305.4|11321.9|11315.9|11309.3|11303.3|0
1675742400000|2023-02-07 04:00:00|11312.4|11306.4|11304.5|11298.5|11313.5|11307.5|11304.4|11298.4|0
1675746000000|2023-02-07 05:00:00|11304.6|11298.6|11306.5|11300.5|11310.8|11304.8|11304.4|11298.4|0
1675749600000|2023-02-07 06:00:00|11304.5|11298.5|11298.4|11292.4|11306.6|11300.6|11298.4|11292.4|0
1675753200000|2023-02-07 07:00:00|11290.4|11288.4|11285.9|11283.9|11300.9|11298.9|11283.9|11281.9|473
1675756800000|2023-02-07 08:00:00|11286.9|11284.9|11296.6|11294.6|11305.9|11303.9|11257.9|11255.9|4239
1675760400000|2023-02-07 09:00:00|11296.1|11294.1|11277.1|11275.1|11303.1|11301.1|11271.1|11269.1|2041
1675764000000|2023-02-07 10:00:00|11276.6|11274.6|11259.1|11257.1|11278.1|11276.1|11257.1|11255.1|1623
1675767600000|2023-02-07 11:00:00|11258.6|11256.6|11251.1|11249.1|11266.6|11264.6|11249.1|11247.1|1334
1675771200000|2023-02-07 12:00:00|11250.6|11248.6|11269.7|11267.7|11270.2|11268.2|11247.1|11245.1|1351
1675774800000|2023-02-07 13:00:00|11269.2|11267.2|11243.2|11241.2|11272.2|11270.2|11231.7|11229.7|2157
1675778400000|2023-02-07 14:00:00|11242.7|11240.7|11228.7|11226.7|11245.2|11243.2|11219.7|11217.7|2549
1675782000000|2023-02-07 15:00:00|11229.2|11227.2|11218.3|11216.3|11239.3|11237.3|11216.8|11214.8|2574
1675785600000|2023-02-07 16:00:00|11217.8|11215.8|11240.3|11238.3|11244.3|11242.3|11217.8|11215.8|5517
1675789200000|2023-02-07 17:00:00|11240.8|11238.8|11282.8|11280.8|11292.8|11290.8|11237.8|11235.8|753
1675792800000|2023-02-07 18:00:00|11283.3|11281.3|11245.3|11243.3|11290.3|11288.3|11232.3|11230.3|389
1675796400000|2023-02-07 19:00:00|11245.8|11243.8|11287.3|11285.3|11288.3|11286.3|11245.8|11243.8|232
1675800000000|2023-02-07 20:00:00|11287.8|11285.8|11316.3|11310.3|11317.4|11315.3|11282.3|11280.3|516
1675803600000|2023-02-07 21:00:00|11314.1|11308.1|11297.9|11291.9|11314.1|11308.1|11294.5|11288.5|0
1675807200000|2023-02-07 22:00:00|11298.2|11292.2|11299.8|11293.8|11301.1|11295.1|11297.3|11291.3|0
1675810800000|2023-02-07 23:00:00|11300.2|11294.2|11300.9|11294.9|11309.7|11303.7|11298.6|11292.6|0
1675814400000|2023-02-08 00:00:00|11301.3|11295.3|11307.1|11301.1|11309|11303|11294.5|11288.5|0
1675818000000|2023-02-08 01:00:00|11308.1|11302.1|11311.1|11305.1|11317.4|11311.4|11302.8|11296.8|0
1675821600000|2023-02-08 02:00:00|11312.2|11306.2|11319.4|11313.4|11319.4|11313.4|11310.1|11304.1|0
1675825200000|2023-02-08 03:00:00|11319.5|11313.5|11323.7|11317.7|11330|11324|11317.4|11311.4|0
1675828800000|2023-02-08 04:00:00|11324.7|11318.7|11325.8|11319.8|11327.8|11321.8|11323.6|11317.6|0
1675832400000|2023-02-08 05:00:00|11325.7|11319.7|11327.3|11321.3|11329.7|11323.7|11319.5|11313.5|0
1675836000000|2023-02-08 06:00:00|11328.4|11322.4|11312.5|11306.5|11329.4|11323.4|11308.4|11302.4|0
1675839600000|2023-02-08 07:00:00|11308.8|11306.8|11307.3|11305.3|11309.3|11307.3|11282.8|11280.8|776
1675843200000|2023-02-08 08:00:00|11313.3|11311.3|11305.5|11303.5|11361.8|11359.8|11286.5|11284.5|6188
1675846800000|2023-02-08 09:00:00|11306|11304|11320.5|11318.5|11330|11328|11302|11300|2388
1675850400000|2023-02-08 10:00:00|11321|11319|11347|11345|11350|11348|11318|11316|2144
1675854000000|2023-02-08 11:00:00|11348|11346|11321|11319|11351.5|11349.5|11318|11316|1463
1675857600000|2023-02-08 12:00:00|11321.5|11319.5|11329.9|11327.9|11341|11339|11321.4|11319.4|1904
1675861200000|2023-02-08 13:00:00|11329.4|11327.4|11319.9|11317.9|11332.4|11330.4|11308.9|11306.9|1795
1675864800000|2023-02-08 14:00:00|11319.4|11317.4|11314.4|11312.4|11323.9|11321.9|11304.9|11302.9|2629
1675868400000|2023-02-08 15:00:00|11314.9|11312.9|11287.2|11285.2|11314.9|11312.9|11271.2|11269.2|3181
1675872000000|2023-02-08 16:00:00|11286.7|11284.7|11276.7|11274.7|11290.2|11288.2|11257.7|11255.7|6192
1675875600000|2023-02-08 17:00:00|11277.2|11275.2|11292.7|11290.7|11293.7|11291.7|11268.7|11266.7|422
1675879200000|2023-02-08 18:00:00|11291.7|11289.7|11287.7|11285.7|11302.2|11300.2|11285.2|11283.2|286
1675882800000|2023-02-08 19:00:00|11288.2|11286.2|11288.7|11286.7|11293.7|11291.7|11277.7|11275.7|150
1675886400000|2023-02-08 20:00:00|11289.2|11287.2|11293.6|11287.6|11294.7|11290.2|11273.2|11271.2|490
1675890000000|2023-02-08 21:00:00|11293.7|11287.7|11298.6|11292.6|11299.7|11293.7|11287.3|11281.3|0
1675893600000|2023-02-08 22:00:00|11298.4|11292.4|11296.3|11290.3|11299|11293|11296.3|11290.3|0
1675897200000|2023-02-08 23:00:00|11296.7|11290.7|11300.1|11294.1|11302.8|11296.8|11290.1|11284.1|0
1675900800000|2023-02-09 00:00:00|11300.7|11294.7|11300.2|11294.2|11306.4|11300.4|11298.1|11292.1|0
1675904400000|2023-02-09 01:00:00|11300.3|11294.3|11310.5|11304.5|11312.9|11306.9|11300.2|11294.2|0
1675908000000|2023-02-09 02:00:00|11312.6|11306.6|11314.7|11308.7|11316.8|11310.8|11310.5|11304.5|0
1675911600000|2023-02-09 03:00:00|11314.6|11308.6|11312.6|11306.6|11316.9|11310.9|11310.5|11304.5|0
1675915200000|2023-02-09 04:00:00|11314.7|11308.7|11314.6|11308.6|11316.8|11310.8|11312.6|11306.6|0
1675918800000|2023-02-09 05:00:00|11314.7|11308.7|11317.2|11311.2|11325.7|11319.7|11304.3|11298.3|0
1675922400000|2023-02-09 06:00:00|11319.3|11313.3|11323.3|11317.3|11327.4|11321.4|11313|11307|0
1675926000000|2023-02-09 07:00:00|11310.7|11308.7|11308.7|11306.7|11315.7|11313.7|11295.2|11293.2|529
1675929600000|2023-02-09 08:00:00|11307.7|11305.7|11274.4|11272.4|11323.2|11321.2|11257.9|11255.9|4757
1675933200000|2023-02-09 09:00:00|11275.4|11273.4|11325.4|11323.4|11326.4|11324.4|11267.9|11265.9|2330
1675936800000|2023-02-09 10:00:00|11324.9|11322.9|11337.4|11335.4|11338.4|11336.4|11311.4|11309.4|2457
1675940400000|2023-02-09 11:00:00|11338.4|11336.4|11312.4|11310.4|11339.4|11337.4|11307.4|11305.4|1168
1675944000000|2023-02-09 12:00:00|11311.4|11309.4|11297.2|11295.2|11316.2|11314.2|11295.4|11293.4|1355
1675947600000|2023-02-09 13:00:00|11297.7|11295.7|11280.7|11278.7|11298.2|11296.2|11272.2|11270.2|1452
1675951200000|2023-02-09 14:00:00|11280.2|11278.2|11246.2|11244.2|11281.2|11279.2|11243.2|11241.2|2726
1675954800000|2023-02-09 15:00:00|11247.2|11245.2|11231.8|11229.8|11249.2|11247.2|11215.8|11213.8|3220
1675958400000|2023-02-09 16:00:00|11232.3|11230.3|11209.3|11207.3|11234.3|11232.3|11195.3|11193.3|6965
1675962000000|2023-02-09 17:00:00|11209.8|11207.8|11192.3|11190.3|11217.3|11215.3|11182.3|11180.3|1016
1675965600000|2023-02-09 18:00:00|11191.8|11189.8|11188.3|11186.3|11196.3|11194.3|11180.3|11178.3|384
1675969200000|2023-02-09 19:00:00|11187.8|11185.8|11171.3|11169.3|11190.3|11188.3|11168.8|11166.8|285
1675972800000|2023-02-09 20:00:00|11170.8|11168.8|11169.9|11163.9|11175.3|11173.3|11147.3|11145.3|524
1675976400000|2023-02-09 21:00:00|11171.3|11165.3|11181.9|11175.9|11182.5|11176.5|11169|11163|1
1675980000000|2023-02-09 22:00:00|11181.7|11175.7|11182.3|11176.3|11183.6|11177.6|11180.6|11174.6|0
1675983600000|2023-02-09 23:00:00|11182.4|11176.4|11176.5|11170.5|11183.6|11177.6|11173.1|11167.1|0
1675987200000|2023-02-10 00:00:00|11177.3|11171.3|11166.3|11160.3|11177.3|11171.3|11154|11148|0
1675990800000|2023-02-10 01:00:00|11162.2|11156.2|11170.7|11164.7|11172.6|11166.6|11161.2|11155.2|0
1675994400000|2023-02-10 02:00:00|11169.7|11163.7|11160.3|11154.3|11170.7|11164.7|11160.3|11154.3|0
1675998000000|2023-02-10 03:00:00|11158.2|11152.2|11156.1|11150.1|11160.3|11154.3|11149.9|11143.9|0
1676001600000|2023-02-10 04:00:00|11154.1|11148.1|11154.2|11148.2|11156.2|11150.2|11149.8|11143.8|0
1676005200000|2023-02-10 05:00:00|11154.1|11148.1|11158.3|11152.3|11158.4|11152.4|11148|11142|0
1676008800000|2023-02-10 06:00:00|11156.3|11150.3|11172.6|11166.6|11174.7|11168.7|11156.2|11150.2|0
1676012400000|2023-02-10 07:00:00|11172.8|11170.8|11146.3|11144.3|11173.3|11171.3|11144.8|11142.8|569
1676016000000|2023-02-10 08:00:00|11146.8|11144.8|11156.6|11154.6|11174.8|11172.8|11125.8|11123.8|5066
1676019600000|2023-02-10 09:00:00|11156.1|11154.1|11098.6|11096.6|11164.1|11162.1|11096.1|11094.1|3451
1676023200000|2023-02-10 10:00:00|11101.1|11099.1|11088.1|11086.1|11110.6|11108.6|11076.1|11074.1|3302
1676026800000|2023-02-10 11:00:00|11087.6|11085.6|11037.1|11035.1|11090.1|11088.1|11034.6|11032.6|3325
1676030400000|2023-02-10 12:00:00|11037.6|11035.6|11053.8|11051.8|11068.1|11066.1|11037.6|11035.6|3045
1676034000000|2023-02-10 13:00:00|11054.3|11052.3|11096.3|11094.3|11100.3|11098.3|11049.3|11047.3|1888
1676037600000|2023-02-10 14:00:00|11095.8|11093.8|11116.8|11114.8|11125.3|11123.3|11094.8|11092.8|3627
1676041200000|2023-02-10 15:00:00|11111.8|11109.8|11119.1|11117.1|11138.1|11136.1|11105.3|11103.3|4614
1676044800000|2023-02-10 16:00:00|11119.6|11117.6|11123.1|11121.1|11139.1|11137.1|11116.1|11114.1|5814
1676048400000|2023-02-10 17:00:00|11123.6|11121.6|11137.6|11135.6|11137.6|11135.6|11114.1|11112.1|617
1676052000000|2023-02-10 18:00:00|11138.1|11136.1|11137.1|11135.1|11146.1|11144.1|11129.6|11127.6|215
1676055600000|2023-02-10 19:00:00|11137.6|11135.6|11147.1|11145.1|11148.6|11146.6|11133.6|11131.6|211
1676059200000|2023-02-10 20:00:00|11147.6|11145.6|11162.6|11156.6|11162.6|11160.1|11139.1|11137.1|231
1676062800000|2023-02-10 21:00:00|11162.2|11156.2|11160.9|11154.9|11163|11157|11156.7|11150.7|2
1676242800000|2023-02-12 23:00:00|11158.6|11152.6|11142.6|11136.6|11158.8|11152.8|11139.4|11133.4|0
1676246400000|2023-02-13 00:00:00|11143.2|11137.2|11136.1|11130.1|11144.1|11138.1|11127.3|11121.3|0
1676250000000|2023-02-13 01:00:00|11134.1|11128.1|11123.6|11117.6|11136.1|11130.1|11109|11103|0
1676253600000|2023-02-13 02:00:00|11123.5|11117.5|11127.8|11121.8|11129.8|11123.8|11120.4|11114.4|0
1676257200000|2023-02-13 03:00:00|11129.8|11123.8|11125.5|11119.5|11138.2|11132.2|11123.5|11117.5|0
1676260800000|2023-02-13 04:00:00|11126.6|11120.6|11121.5|11115.5|11127.6|11121.6|11121.4|11115.4|0
1676264400000|2023-02-13 05:00:00|11121.4|11115.4|11129.8|11123.8|11134|11128|11119.4|11113.4|0
1676268000000|2023-02-13 06:00:00|11129.9|11123.9|11134|11128|11138.1|11132.1|11127.8|11121.8|0
1676271600000|2023-02-13 07:00:00|11133|11127|11147.6|11145.6|11150.1|11148.1|11125.1|11123.1|698
1676275200000|2023-02-13 08:00:00|11147.1|11145.1|11174.3|11172.3|11175.8|11173.8|11131.6|11129.6|2887
1676278800000|2023-02-13 09:00:00|11174.8|11172.8|11174.3|11172.3|11187.8|11185.8|11160.3|11158.3|3075
1676282400000|2023-02-13 10:00:00|11174.8|11172.8|11167.8|11165.8|11175.3|11173.3|11158.8|11156.8|1737
1676286000000|2023-02-13 11:00:00|11167.3|11165.3|11170.3|11168.3|11171.3|11169.3|11162.3|11160.3|1092
1676289600000|2023-02-13 12:00:00|11170.8|11168.8|11180.8|11178.8|11181.3|11179.3|11168.3|11166.3|2747
1676293200000|2023-02-13 13:00:00|11180.3|11178.3|11177.3|11175.3|11183.3|11181.3|11174.3|11172.3|1569
1676296800000|2023-02-13 14:00:00|11177.8|11175.8|11189.8|11187.8|11190.3|11188.3|11173.8|11171.8|3226
1676300400000|2023-02-13 15:00:00|11191.3|11189.3|11208.2|11206.2|11216.2|11214.2|11170.3|11168.3|3087
1676304000000|2023-02-13 16:00:00|11209.2|11207.2|11220.7|11218.7|11230.2|11228.2|11202.2|11200.2|4453
1676307600000|2023-02-13 17:00:00|11220.2|11218.2|11226.2|11224.2|11226.2|11224.2|11214.7|11212.7|235
1676311200000|2023-02-13 18:00:00|11225.7|11223.7|11226.7|11224.7|11227.7|11225.7|11217.7|11215.7|89
1676314800000|2023-02-13 19:00:00|11227.2|11225.2|11215.7|11213.7|11228.2|11226.2|11209.7|11207.7|107
1676318400000|2023-02-13 20:00:00|11215.2|11213.2|11230.2|11224.2|11230.7|11228.7|11210.2|11208.2|237
1676322000000|2023-02-13 21:00:00|11230.3|11224.3|11234.1|11228.1|11236.6|11230.6|11230.3|11224.3|1
1676325600000|2023-02-13 22:00:00|11234.5|11228.5|11233.8|11227.8|11235.1|11229.1|11233.4|11227.4|0
1676329200000|2023-02-13 23:00:00|11233.9|11227.9|11232|11226|11234.9|11228.9|11230.5|11224.5|0
1676332800000|2023-02-14 00:00:00|11231.9|11225.9|11215.8|11209.8|11231.9|11225.9|11211.5|11205.5|0
1676336400000|2023-02-14 01:00:00|11214.7|11208.7|11205.5|11199.5|11215.9|11209.9|11203.4|11197.4|0
1676340000000|2023-02-14 02:00:00|11205.4|11199.4|11205.4|11199.4|11207.5|11201.5|11201.2|11195.2|0
1676343600000|2023-02-14 03:00:00|11204.4|11198.4|11207.5|11201.5|11207.5|11201.5|11201.2|11195.2|0
1676347200000|2023-02-14 04:00:00|11206.5|11200.5|11209.5|11203.5|11211.6|11205.6|11205.4|11199.4|0
1676350800000|2023-02-14 05:00:00|11208.5|11202.5|11209.5|11203.5|11209.5|11203.5|11205.4|11199.4|0
1676354400000|2023-02-14 06:00:00|11208.4|11202.4|11207.5|11201.5|11213.7|11207.7|11205.4|11199.4|0
1676358000000|2023-02-14 07:00:00|11205.5|11199.5|11241.2|11239.2|11241.2|11239.2|11205.5|11199.5|353
1676361600000|2023-02-14 08:00:00|11239.2|11237.2|11254|11252|11257.5|11255.5|11226.2|11224.2|2815
1676365200000|2023-02-14 09:00:00|11253.5|11251.5|11266|11264|11267|11265|11238|11236|1750
1676368800000|2023-02-14 10:00:00|11266.5|11264.5|11276.5|11274.5|11288|11286|11259|11257|2002
1676372400000|2023-02-14 11:00:00|11277|11275|11284|11282|11287.5|11285.5|11274|11272|1386
1676376000000|2023-02-14 12:00:00|11283.5|11281.5|11274.1|11272.1|11296|11294|11270.6|11268.6|1881
1676379600000|2023-02-14 13:00:00|11273.6|11271.6|11261.1|11259.1|11311.6|11309.6|11246.6|11244.6|3153
1676383200000|2023-02-14 14:00:00|11260.6|11258.6|11265.6|11263.6|11268.1|11266.1|11239.1|11237.1|4323
1676386800000|2023-02-14 15:00:00|11266.1|11264.1|11235.7|11233.7|11280.7|11278.7|11213.2|11211.2|4125
1676390400000|2023-02-14 16:00:00|11236.2|11234.2|11225.2|11223.2|11252.7|11250.7|11203.2|11201.2|6693
1676394000000|2023-02-14 17:00:00|11224.7|11222.7|11247.2|11245.2|11253.2|11251.2|11223.7|11221.7|515
1676397600000|2023-02-14 18:00:00|11247.7|11245.7|11257.2|11255.2|11266.2|11264.2|11245.7|11243.7|244
1676401200000|2023-02-14 19:00:00|11256.7|11254.7|11265.2|11263.2|11270.2|11268.2|11250.7|11248.7|140
1676404800000|2023-02-14 20:00:00|11264.7|11262.7|11275.7|11269.7|11283.2|11281.2|11261.2|11259.2|495
1676408400000|2023-02-14 21:00:00|11278.4|11272.4|11268.4|11262.4|11278.8|11272.8|11265.5|11259.5|3377
1676412000000|2023-02-14 22:00:00|11268.8|11262.8|11268.6|11262.6|11269.2|11263.2|11268.2|11262.2|0
1676415600000|2023-02-14 23:00:00|11268.8|11262.8|11265|11259|11270.7|11264.7|11260.4|11254.4|0
1676419200000|2023-02-15 00:00:00|11264.4|11258.4|11246.5|11240.5|11265|11259|11242.5|11236.5|0
1676422800000|2023-02-15 01:00:00|11244.5|11238.5|11236.3|11230.3|11252.7|11246.7|11236.2|11230.2|0
1676426400000|2023-02-15 02:00:00|11236.2|11230.2|11217.6|11211.6|11238.3|11232.3|11215.6|11209.6|0
1676430000000|2023-02-15 03:00:00|11217.7|11211.7|11223.9|11217.9|11228|11222|11213.5|11207.5|0
1676433600000|2023-02-15 04:00:00|11221.9|11215.9|11226|11220|11229|11223|11221.8|11215.8|0
1676437200000|2023-02-15 05:00:00|11224.9|11218.9|11221.6|11215.6|11228.1|11222.1|11217.7|11211.7|0
1676440800000|2023-02-15 06:00:00|11219.6|11213.6|11211.4|11205.4|11221.6|11215.6|11205.3|11199.3|0
1676444400000|2023-02-15 07:00:00|11229.7|11227.7|11213.2|11211.2|11239.2|11237.2|11213.2|11211.2|606
1676448000000|2023-02-15 08:00:00|11216.7|11214.7|11248.6|11246.6|11262.1|11260.1|11193.7|11191.7|3376
1676451600000|2023-02-15 09:00:00|11249.1|11247.1|11261.6|11259.6|11272.6|11270.6|11241.1|11239.1|1646
1676455200000|2023-02-15 10:00:00|11262.1|11260.1|11262.6|11260.6|11268.6|11266.6|11243.6|11241.6|2121
1676458800000|2023-02-15 11:00:00|11262.1|11260.1|11273.6|11271.6|11274.6|11272.6|11253.6|11251.6|971
1676462400000|2023-02-15 12:00:00|11274.1|11272.1|11275.1|11273.1|11287.6|11285.6|11258.6|11256.6|1709
1676466000000|2023-02-15 13:00:00|11275.6|11273.6|11262.6|11260.6|11277.6|11275.6|11255.6|11253.6|1759
1676469600000|2023-02-15 14:00:00|11262.1|11260.1|11261.6|11259.6|11279.1|11277.1|11249.6|11247.6|2283
1676473200000|2023-02-15 15:00:00|11259.6|11257.6|11267.7|11265.7|11281.2|11279.2|11247.2|11245.2|2017
1676476800000|2023-02-15 16:00:00|11267.2|11265.2|11277.7|11275.7|11283.2|11281.2|11267.2|11265.2|3807
1676480400000|2023-02-15 17:00:00|11278.2|11276.2|11278.7|11276.7|11281.2|11279.2|11265.2|11263.2|268
1676484000000|2023-02-15 18:00:00|11278.2|11276.2|11296.7|11294.7|11296.7|11294.7|11275.2|11273.2|296
1676487600000|2023-02-15 19:00:00|11297.2|11295.2|11297.7|11295.7|11310.7|11308.7|11290.7|11288.7|201
1676491200000|2023-02-15 20:00:00|11298.7|11296.7|11316.3|11310.3|11316.3|11311.2|11298.2|11296.2|335
1676494800000|2023-02-15 21:00:00|11316.9|11310.9|11319.6|11313.6|11322.2|11316.2|11313.8|11307.8|1
1676498400000|2023-02-15 22:00:00|11319.7|11313.7|11317.2|11311.2|11320.1|11314.1|11315.5|11309.5|0
1676502000000|2023-02-15 23:00:00|11316.8|11310.8|11317.6|11311.6|11319.5|11313.5|11311.9|11305.9|0
1676505600000|2023-02-16 00:00:00|11318|11312|11320.1|11314.1|11326.7|11320.7|11310.8|11304.8|0
1676509200000|2023-02-16 01:00:00|11319.1|11313.1|11321.3|11315.3|11327.4|11321.4|11315|11309|0
1676512800000|2023-02-16 02:00:00|11319.3|11313.3|11325.4|11319.4|11329.5|11323.5|11319.3|11313.3|0
1676516400000|2023-02-16 03:00:00|11325.5|11319.5|11325.2|11319.2|11327.5|11321.5|11321.2|11315.2|0
1676520000000|2023-02-16 04:00:00|11323.2|11317.2|11324.3|11318.3|11325.3|11319.3|11322.2|11316.2|0
1676523600000|2023-02-16 05:00:00|11325.3|11319.3|11317.3|11311.3|11325.3|11319.3|11315.3|11309.3|0
1676527200000|2023-02-16 06:00:00|11317.4|11311.4|11308.6|11302.6|11319.3|11313.3|11301.4|11295.4|0
1676530800000|2023-02-16 07:00:00|11308.2|11306.2|11294.7|11292.7|11320.7|11318.7|11290.7|11288.7|661
1676534400000|2023-02-16 08:00:00|11300.2|11298.2|11291.5|11289.5|11322.2|11320.2|11276.7|11274.7|3882
1676538000000|2023-02-16 09:00:00|11292|11290|11279.5|11277.5|11299|11297|11273.5|11271.5|2058
1676541600000|2023-02-16 10:00:00|11280|11278|11258.5|11256.5|11292.5|11290.5|11257.5|11255.5|1715
1676545200000|2023-02-16 11:00:00|11258|11256|11259.5|11257.5|11264|11262|11253.5|11251.5|1621
1676548800000|2023-02-16 12:00:00|11260|11258|11255.2|11253.2|11260|11258|11243.5|11241.5|1388
1676552400000|2023-02-16 13:00:00|11254.7|11252.7|11203.7|11201.7|11254.7|11252.7|11193.2|11191.2|3399
1676556000000|2023-02-16 14:00:00|11202.2|11200.2|11176.7|11174.7|11203.2|11201.2|11153.7|11151.7|6231
1676559600000|2023-02-16 15:00:00|11176.2|11174.2|11201.7|11199.7|11219.7|11217.7|11172.7|11170.7|4834
1676563200000|2023-02-16 16:00:00|11202.2|11200.2|11208.7|11206.7|11216.7|11214.7|11193.2|11191.2|6696
1676566800000|2023-02-16 17:00:00|11209.2|11207.2|11216.7|11214.7|11224.7|11222.7|11204.7|11202.7|421
1676570400000|2023-02-16 18:00:00|11217.7|11215.7|11218.2|11216.2|11225.2|11223.2|11212.7|11210.7|252
1676574000000|2023-02-16 19:00:00|11218.7|11216.7|11224.7|11222.7|11228.7|11226.7|11216.2|11214.2|122
1676577600000|2023-02-16 20:00:00|11224.2|11222.2|11189.7|11183.7|11224.7|11222.7|11182.2|11177.6|778
1676581200000|2023-02-16 21:00:00|11190.5|11184.5|11181.7|11175.7|11193.4|11187.4|11180.9|11174.9|0
1676584800000|2023-02-16 22:00:00|11181.5|11175.5|11181.7|11175.7|11182.7|11176.7|11181.3|11175.3|0
1676588400000|2023-02-16 23:00:00|11182.1|11176.1|11169.8|11163.8|11182.1|11176.1|11164.3|11158.3|0
1676592000000|2023-02-17 00:00:00|11170.2|11164.2|11169.9|11163.9|11175.4|11169.4|11157.8|11151.8|0
1676595600000|2023-02-17 01:00:00|11167.9|11161.9|11165.9|11159.9|11178.4|11172.4|11161.7|11155.7|0
1676599200000|2023-02-17 02:00:00|11163.9|11157.9|11157.7|11151.7|11163.9|11157.9|11157.7|11151.7|0
1676602800000|2023-02-17 03:00:00|11159.7|11153.7|11163.1|11157.1|11165.2|11159.2|11157.5|11151.5|0
1676606400000|2023-02-17 04:00:00|11163|11157|11154.9|11148.9|11163.1|11157.1|11150.8|11144.8|0
1676610000000|2023-02-17 05:00:00|11152.9|11146.9|11146.7|11140.7|11154.9|11148.9|11146.7|11140.7|0
1676613600000|2023-02-17 06:00:00|11144.7|11138.7|11150.3|11144.3|11157.4|11151.4|11138.4|11132.4|0
1676617200000|2023-02-17 07:00:00|11159.7|11157.7|11161.7|11159.7|11173.7|11171.7|11152.2|11150.2|1028
1676620800000|2023-02-17 08:00:00|11162.2|11160.2|11145.6|11143.6|11169.7|11167.7|11114.2|11112.2|6411
1676624400000|2023-02-17 09:00:00|11145.1|11143.1|11175.1|11173.1|11182.6|11180.6|11135.6|11133.6|2166
1676628000000|2023-02-17 10:00:00|11174.6|11172.6|11190.6|11188.6|11203.6|11201.6|11174.6|11172.6|1938
1676631600000|2023-02-17 11:00:00|11188.6|11186.6|11190.6|11188.6|11193.6|11191.6|11174.1|11172.1|1201
1676635200000|2023-02-17 12:00:00|11189.6|11187.6|11219.4|11217.4|11222.4|11220.4|11181.1|11179.1|1956
1676638800000|2023-02-17 13:00:00|11218.9|11216.9|11222.4|11220.4|11226.4|11224.4|11202.4|11200.4|1890
1676642400000|2023-02-17 14:00:00|11221.9|11219.9|11245.4|11243.4|11246.9|11244.9|11221.9|11219.9|4367
1676646000000|2023-02-17 15:00:00|11245.9|11243.9|11252.8|11250.8|11279.8|11277.8|11245.4|11243.4|4084
1676649600000|2023-02-17 16:00:00|11251.8|11249.8|11264.8|11262.8|11271.3|11269.3|11247.8|11245.8|5138
1676653200000|2023-02-17 17:00:00|11264.3|11262.3|11272.3|11270.3|11280.8|11278.8|11263.3|11261.3|362
1676656800000|2023-02-17 18:00:00|11272.8|11270.8|11286.3|11284.3|11286.3|11284.3|11270.3|11268.3|185
1676660400000|2023-02-17 19:00:00|11286.8|11284.8|11290.8|11288.8|11293.8|11291.8|11284.3|11282.3|155
1676664000000|2023-02-17 20:00:00|11291.3|11289.3|11296.9|11290.9|11301.4|11296.8|11285.8|11283.8|277
1676667600000|2023-02-17 21:00:00|11294.9|11288.9|11294.5|11288.5|11300.3|11294.3|11293.6|11287.6|3
1676847600000|2023-02-19 23:00:00|11289.3|11283.3|11281.5|11275.5|11289.3|11283.3|11276|11270|0
1676851200000|2023-02-20 00:00:00|11281.9|11275.9|11285.9|11279.9|11290.4|11284.4|11274.1|11268.1|0
1676854800000|2023-02-20 01:00:00|11287.9|11281.9|11294.4|11288.4|11298.9|11292.9|11283.9|11277.9|0
1676858400000|2023-02-20 02:00:00|11296.4|11290.4|11302.8|11296.8|11304.9|11298.9|11294.4|11288.4|0
1676862000000|2023-02-20 03:00:00|11302.7|11296.7|11296.5|11290.5|11304.6|11298.6|11296.5|11290.5|0
1676865600000|2023-02-20 04:00:00|11298.5|11292.5|11296.4|11290.4|11302.6|11296.6|11296.3|11290.3|0
1676869200000|2023-02-20 05:00:00|11298.4|11292.4|11298.6|11292.6|11300.7|11294.7|11292.2|11286.2|0
1676872800000|2023-02-20 06:00:00|11296.5|11290.5|11298.2|11292.2|11304.4|11298.4|11296.2|11290.2|0
1676876400000|2023-02-20 07:00:00|11295.3|11293.3|11295.3|11293.3|11300.3|11298.3|11285.8|11283.8|383
1676880000000|2023-02-20 08:00:00|11296.8|11294.8|11279|11277|11303.8|11301.8|11266.8|11264.8|2367
1676883600000|2023-02-20 09:00:00|11279.5|11277.5|11268|11266|11282.5|11280.5|11257.5|11255.5|1149
1676887200000|2023-02-20 10:00:00|11267.5|11265.5|11275|11273|11284.5|11282.5|11260|11258|1010
1676890800000|2023-02-20 11:00:00|11275.5|11273.5|11278|11276|11291|11289|11273.5|11271.5|875
1676894400000|2023-02-20 12:00:00|11277.5|11275.5|11279.3|11277.3|11279.3|11277.3|11262|11260|884
1676898000000|2023-02-20 13:00:00|11278.8|11276.8|11274.3|11272.3|11291.8|11289.8|11273.3|11271.3|1244
1676901600000|2023-02-20 14:00:00|11273.8|11271.8|11268.3|11266.3|11277.8|11275.8|11263.3|11261.3|1492
1676905200000|2023-02-20 15:00:00|11267.8|11265.8|11258.9|11256.9|11269.3|11267.3|11248.4|11246.4|1439
1676908800000|2023-02-20 16:00:00|11258.4|11256.4|11262.9|11260.9|11271.4|11269.4|11256.4|11254.4|1877
1676912400000|2023-02-20 17:00:00|11263.4|11261.4|11271.9|11269.9|11273.4|11271.4|11259.9|11257.9|235
1676916000000|2023-02-20 18:00:00|11271.4|11269.4|11272.9|11270.9|11274.4|11272.4|11269.9|11267.9|69
1676919600000|2023-02-20 19:00:00|11273.4|11271.4|11270.9|11268.9|11274.4|11272.4|11270.9|11268.9|7
1676923200000|2023-02-20 20:00:00|11271.4|11269.4|11268.4|11262.4|11271.4|11269.4|11264.9|11262.4|20
1676926800000|2023-02-20 21:00:00|11268.5|11262.5|11267.9|11261.9|11269.3|11263.3|11267.9|11261.9|0
1676934000000|2023-02-20 23:00:00|11267.7|11261.7|11271.6|11265.6|11272.5|11266.5|11267.7|11261.7|0
1676937600000|2023-02-21 00:00:00|11270.2|11264.2|11262.1|11256.1|11272.5|11266.5|11259.4|11253.4|0
1676941200000|2023-02-21 01:00:00|11260.1|11254.1|11270.3|11264.3|11274.4|11268.4|11257.9|11251.9|0
1676944800000|2023-02-21 02:00:00|11268.3|11262.3|11270.2|11264.2|11276.4|11270.4|11264.1|11258.1|0
1676948400000|2023-02-21 03:00:00|11271.2|11265.2|11265.5|11259.5|11272.3|11266.3|11264|11258|0
1676952000000|2023-02-21 04:00:00|11266.5|11260.5|11265.4|11259.4|11267.6|11261.6|11263.4|11257.4|0
1676955600000|2023-02-21 05:00:00|11265.5|11259.5|11267.6|11261.6|11269.6|11263.6|11263.4|11257.4|0
1676959200000|2023-02-21 06:00:00|11265.6|11259.6|11265.8|11259.8|11269.7|11263.7|11261.5|11255.5|0
1676962800000|2023-02-21 07:00:00|11262.9|11260.9|11246.4|11244.4|11272.9|11270.9|11244.9|11242.9|282
1676966400000|2023-02-21 08:00:00|11248.9|11246.9|11183.3|11181.3|11259.4|11257.4|11179.3|11177.3|3060
1676970000000|2023-02-21 09:00:00|11184.3|11182.3|11247.3|11245.3|11256.3|11254.3|11164.3|11162.3|3182
1676973600000|2023-02-21 10:00:00|11247.8|11245.8|11240.8|11238.8|11254.3|11252.3|11223.8|11221.8|1154
1676977200000|2023-02-21 11:00:00|11240.3|11238.3|11237.8|11235.8|11245.8|11243.8|11230.3|11228.3|843
1676980800000|2023-02-21 12:00:00|11238.3|11236.3|11236.7|11234.7|11246.8|11244.8|11225.8|11223.8|1177
1676984400000|2023-02-21 13:00:00|11237.2|11235.2|11246.2|11244.2|11251.7|11249.7|11223.7|11221.7|1584
1676988000000|2023-02-21 14:00:00|11245.7|11243.7|11241.7|11239.7|11260.7|11258.7|11237.7|11235.7|2591
1676991600000|2023-02-21 15:00:00|11241.2|11239.2|11261.4|11259.4|11276.4|11274.4|11233.9|11231.9|2656
1676995200000|2023-02-21 16:00:00|11261.9|11259.9|11273.9|11271.9|11293.9|11291.9|11260.4|11258.4|7329
1676998800000|2023-02-21 17:00:00|11273.4|11271.4|11279.4|11277.4|11281.4|11279.4|11270.9|11268.9|339
1677002400000|2023-02-21 18:00:00|11278.9|11276.9|11270.4|11268.4|11281.4|11279.4|11268.4|11266.4|107
1677006000000|2023-02-21 19:00:00|11269.9|11267.9|11268.9|11266.9|11272.9|11270.9|11257.4|11255.4|130
1677009600000|2023-02-21 20:00:00|11269.4|11267.4|11266.4|11260.4|11274.4|11272.4|11258.9|11256.9|281
1677013200000|2023-02-21 21:00:00|11266.5|11260.5|11270.7|11264.7|11275.9|11269.9|11266.5|11260.5|0
1677016800000|2023-02-21 22:00:00|11270.9|11264.9|11269.9|11263.9|11271.6|11265.6|11269.5|11263.5|0
1677020400000|2023-02-21 23:00:00|11270.1|11264.1|11275.6|11269.6|11277|11271|11267.1|11261.1|0
1677024000000|2023-02-22 00:00:00|11275.5|11269.5|11271|11265|11279.8|11273.8|11258.5|11252.5|0
1677027600000|2023-02-22 01:00:00|11270|11264|11268.9|11262.9|11275.1|11269.1|11260.7|11254.7|0
1677031200000|2023-02-22 02:00:00|11269.9|11263.9|11277.2|11271.2|11277.2|11271.2|11262.7|11256.7|0
1677034800000|2023-02-22 03:00:00|11275.1|11269.1|11273.1|11267.1|11279.2|11273.2|11268.9|11262.9|0
1677038400000|2023-02-22 04:00:00|11275.2|11269.2|11268.9|11262.9|11275.2|11269.2|11266.8|11260.8|0
1677042000000|2023-02-22 05:00:00|11266.9|11260.9|11262.7|11256.7|11268.9|11262.9|11260.6|11254.6|0
1677045600000|2023-02-22 06:00:00|11261.7|11255.7|11252|11246|11264.9|11258.9|11247.9|11241.9|0
1677049200000|2023-02-22 07:00:00|11246.9|11244.9|11259.9|11257.9|11273.4|11271.4|11241.9|11239.9|590
1677052800000|2023-02-22 08:00:00|11258.9|11256.9|11225.3|11223.3|11280.4|11278.4|11197.8|11195.8|5030
1677056400000|2023-02-22 09:00:00|11225.8|11223.8|11245.8|11243.8|11252.8|11250.8|11208.8|11206.8|2324
1677060000000|2023-02-22 10:00:00|11244.8|11242.8|11223.8|11221.8|11245.3|11243.3|11207.8|11205.8|1538
1677063600000|2023-02-22 11:00:00|11224.8|11222.8|11232.8|11230.8|11240.8|11238.8|11214.3|11212.3|1217
1677067200000|2023-02-22 12:00:00|11233.3|11231.3|11305.9|11303.9|11305.9|11303.9|11231.8|11229.8|2375
1677070800000|2023-02-22 13:00:00|11305.4|11303.4|11327.9|11325.9|11332.9|11330.9|11302.9|11300.9|2536
1677074400000|2023-02-22 14:00:00|11328.9|11326.9|11285.9|11283.9|11334.4|11332.4|11284.9|11282.9|2789
1677078000000|2023-02-22 15:00:00|11285.4|11283.4|11304.2|11302.2|11307.2|11305.2|11272.2|11270.2|4001
1677081600000|2023-02-22 16:00:00|11304.7|11302.7|11299.7|11297.7|11320.7|11318.7|11291.2|11289.2|4839
1677085200000|2023-02-22 17:00:00|11300.2|11298.2|11317.7|11315.7|11318.7|11316.7|11294.2|11292.2|410
1677088800000|2023-02-22 18:00:00|11317.2|11315.2|11319.7|11317.7|11328.2|11326.2|11312.7|11310.7|202
1677092400000|2023-02-22 19:00:00|11319.2|11317.2|11289.7|11287.7|11327.2|11325.2|11288.7|11286.7|260
1677096000000|2023-02-22 20:00:00|11290.2|11288.2|11302.8|11296.8|11303.8|11300.2|11283.2|11281.2|260
1677099600000|2023-02-22 21:00:00|11303.2|11297.2|11317.5|11311.5|11320.8|11314.8|11299.4|11293.4|0
1677103200000|2023-02-22 22:00:00|11317.4|11311.4|11317.2|11311.2|11317.5|11311.5|11309.3|11303.3|0
1677106800000|2023-02-22 23:00:00|11317.3|11311.3|11317.9|11311.9|11318.9|11312.9|11308.8|11302.8|0
1677110400000|2023-02-23 00:00:00|11318.3|11312.3|11318.9|11312.9|11329.2|11323.2|11316.1|11310.1|0
1677114000000|2023-02-23 01:00:00|11320|11314|11339.7|11333.7|11339.7|11333.7|11318.9|11312.9|0
1677117600000|2023-02-23 02:00:00|11341.8|11335.8|11341.8|11335.8|11341.9|11335.9|11335.5|11329.5|0
1677121200000|2023-02-23 03:00:00|11341.7|11335.7|11339.7|11333.7|11341.8|11335.8|11337.6|11331.6|0
1677124800000|2023-02-23 04:00:00|11338.7|11332.7|11341.8|11335.8|11341.8|11335.8|11337.6|11331.6|0
1677128400000|2023-02-23 05:00:00|11340.8|11334.8|11333.5|11327.5|11341.8|11335.8|11333.5|11327.5|0
1677132000000|2023-02-23 06:00:00|11335.6|11329.6|11333.6|11327.6|11339.8|11333.8|11333.5|11327.5|0
1677135600000|2023-02-23 07:00:00|11311.7|11309.7|11304.7|11302.7|11316.7|11314.7|11301.2|11299.2|310
1677139200000|2023-02-23 08:00:00|11304.2|11302.2|11272.8|11270.8|11325.7|11323.7|11267.3|11265.3|5002
1677142800000|2023-02-23 09:00:00|11273.3|11271.3|11259.8|11257.8|11286.3|11284.3|11253.3|11251.3|2381
1677146400000|2023-02-23 10:00:00|11259.3|11257.3|11265.8|11263.8|11269.3|11267.3|11248.3|11246.3|1306
1677150000000|2023-02-23 11:00:00|11265.3|11263.3|11265.3|11263.3|11272.8|11270.8|11247.3|11245.3|1078
1677153600000|2023-02-23 12:00:00|11264.8|11262.8|11266.3|11264.3|11276.3|11274.3|11260.3|11258.3|1314
1677157200000|2023-02-23 13:00:00|11266.8|11264.8|11280.8|11278.8|11288.8|11286.8|11262.8|11260.8|1686
1677160800000|2023-02-23 14:00:00|11281.3|11279.3|11300.8|11298.8|11302.8|11300.8|11264.8|11262.8|3027
1677164400000|2023-02-23 15:00:00|11300.3|11298.3|11262|11260|11304.5|11302.5|11256.5|11254.5|3512
1677168000000|2023-02-23 16:00:00|11262.5|11260.5|11233|11231|11271.5|11269.5|11231|11229|5281
1677171600000|2023-02-23 17:00:00|11233.5|11231.5|11248|11246|11248|11246|11226|11224|360
1677175200000|2023-02-23 18:00:00|11246|11244|11247|11245|11252.5|11250.5|11241.5|11239.5|243
1677178800000|2023-02-23 19:00:00|11246.5|11244.5|11289.5|11287.5|11291.5|11289.5|11245|11243|408
1677182400000|2023-02-23 20:00:00|11290|11288|11303.5|11297.5|11306|11304|11289|11287|461
1677186000000|2023-02-23 21:00:00|11304.1|11298.1|11297|11291|11306|11300|11295.5|11289.5|1
1677189600000|2023-02-23 22:00:00|11297.2|11291.2|11298.9|11292.9|11300.4|11294.4|11297|11291|0
1677193200000|2023-02-23 23:00:00|11298.5|11292.5|11291.3|11285.3|11298.7|11292.7|11290.3|11284.3|0
1677196800000|2023-02-24 00:00:00|11290.7|11284.7|11304.5|11298.5|11304.5|11298.5|11289.3|11283.3|0
1677200400000|2023-02-24 01:00:00|11306.6|11300.6|11302.2|11296.2|11312.8|11306.8|11293.9|11287.9|0
1677204000000|2023-02-24 02:00:00|11300.1|11294.1|11300.1|11294.1|11304.3|11298.3|11298|11292|0
1677207600000|2023-02-24 03:00:00|11301.1|11295.1|11305.2|11299.2|11308.2|11302.2|11300|11294|0
1677211200000|2023-02-24 04:00:00|11304.2|11298.2|11297.9|11291.9|11306.2|11300.2|11295.8|11289.8|0
1677214800000|2023-02-24 05:00:00|11298.9|11292.9|11298|11292|11306.3|11300.3|11298|11292|0
1677218400000|2023-02-24 06:00:00|11298.1|11292.1|11295.9|11289.9|11300.1|11294.1|11295.9|11289.9|0
1677222000000|2023-02-24 07:00:00|11293.5|11291.5|11280|11278|11293.5|11291.5|11279.5|11277.5|434
1677225600000|2023-02-24 08:00:00|11280.5|11278.5|11297.7|11295.7|11317|11315|11278|11276|3309
1677229200000|2023-02-24 09:00:00|11297.2|11295.2|11294.7|11292.7|11311.7|11309.7|11288.7|11286.7|1408
1677232800000|2023-02-24 10:00:00|11294.2|11292.2|11289.7|11287.7|11303.7|11301.7|11277.7|11275.7|1517
1677236400000|2023-02-24 11:00:00|11289.2|11287.2|11261.7|11259.7|11292.2|11290.2|11248.7|11246.7|1712
1677240000000|2023-02-24 12:00:00|11262.2|11260.2|11241.3|11239.3|11268.7|11266.7|11233.3|11231.3|1210
1677243600000|2023-02-24 13:00:00|11240.8|11238.8|11215.8|11213.8|11247.3|11245.3|11190.3|11188.3|2954
1677247200000|2023-02-24 14:00:00|11215.3|11213.3|11168.3|11166.3|11222.3|11220.3|11152.3|11150.3|3418
1677250800000|2023-02-24 15:00:00|11167.3|11165.3|11162.8|11160.8|11182.3|11180.3|11141.8|11139.8|4142
1677254400000|2023-02-24 16:00:00|11163.3|11161.3|11181.3|11179.3|11189.8|11187.8|11154.8|11152.8|4689
1677258000000|2023-02-24 17:00:00|11181.8|11179.8|11162.3|11160.3|11186.3|11184.3|11158.8|11156.8|474
1677261600000|2023-02-24 18:00:00|11161.8|11159.8|11184.3|11182.3|11187.8|11185.8|11157.8|11155.8|265
1677265200000|2023-02-24 19:00:00|11184.8|11182.8|11204.3|11202.3|11204.3|11202.3|11182.8|11180.8|328
1677268800000|2023-02-24 20:00:00|11204.8|11202.8|11209.3|11203.3|11212.3|11210.3|11189.8|11187.8|553
1677272400000|2023-02-24 21:00:00|11210.1|11204.1|11208.2|11202.2|11210.1|11204.1|11204|11198|0
1677452400000|2023-02-26 23:00:00|11212|11206|11217.3|11211.3|11219.6|11213.6|11205.4|11199.4|0
1677456000000|2023-02-27 00:00:00|11216.9|11210.9|11218.1|11212.1|11220.2|11214.2|11207.6|11201.6|0
1677459600000|2023-02-27 01:00:00|11217.1|11211.1|11232.8|11226.8|11235|11229|11216.1|11210.1|0
1677463200000|2023-02-27 02:00:00|11234.9|11228.9|11232.8|11226.8|11237|11231|11230.6|11224.6|0
1677466800000|2023-02-27 03:00:00|11234.8|11228.8|11228.6|11222.6|11234.9|11228.9|11222.3|11216.3|0
1677470400000|2023-02-27 04:00:00|11228.5|11222.5|11226.5|11220.5|11228.6|11222.6|11222.4|11216.4|0
1677474000000|2023-02-27 05:00:00|11226.6|11220.6|11217.9|11211.9|11227.6|11221.6|11215.8|11209.8|0
1677477600000|2023-02-27 06:00:00|11220|11214|11221.3|11215.3|11223.4|11217.4|11211.6|11205.6|0
1677481200000|2023-02-27 07:00:00|11208.3|11206.3|11216.3|11214.3|11232.8|11230.8|11201.8|11199.8|629
1677484800000|2023-02-27 08:00:00|11220.3|11218.3|11241.8|11239.8|11256.3|11254.3|11190.3|11188.3|4010
1677488400000|2023-02-27 09:00:00|11242.3|11240.3|11245.3|11243.3|11256.8|11254.8|11227.8|11225.8|1759
1677492000000|2023-02-27 10:00:00|11245.8|11243.8|11242.8|11240.8|11253.8|11251.8|11233.3|11231.3|1245
1677495600000|2023-02-27 11:00:00|11243.8|11241.8|11258.8|11256.8|11259.8|11257.8|11241.8|11239.8|1409
1677499200000|2023-02-27 12:00:00|11262.3|11260.3|11247.8|11245.8|11264.3|11262.3|11246.8|11244.8|1337
1677502800000|2023-02-27 13:00:00|11247.3|11245.3|11265.8|11263.8|11273.8|11271.8|11242.8|11240.8|1809
1677506400000|2023-02-27 14:00:00|11264.8|11262.8|11251.8|11249.8|11273.8|11271.8|11234.8|11232.8|2537
1677510000000|2023-02-27 15:00:00|11252.3|11250.3|11224.5|11222.5|11253.8|11251.8|11215.5|11213.5|3344
1677513600000|2023-02-27 16:00:00|11224|11222|11231|11229|11232.5|11230.5|11212.5|11210.5|5773
1677517200000|2023-02-27 17:00:00|11232|11230|11235|11233|11237.5|11235.5|11222|11220|384
1677520800000|2023-02-27 18:00:00|11235.5|11233.5|11232|11230|11241|11239|11225.5|11223.5|191
1677524400000|2023-02-27 19:00:00|11232.5|11230.5|11217.5|11215.5|11236.5|11234.5|11217|11215|125
1677528000000|2023-02-27 20:00:00|11217|11215|11222.9|11216.9|11224.5|11222.5|11207.5|11205.5|215
1677531600000|2023-02-27 21:00:00|11222.5|11216.5|11229.4|11223.4|11230.5|11224.5|11222.5|11216.5|0
1677535200000|2023-02-27 22:00:00|11229.2|11223.2|11229.2|11223.2|11229.6|11223.6|11227.5|11221.5|0
1677538800000|2023-02-27 23:00:00|11229|11223|11229.5|11223.5|11235.7|11229.7|11226.8|11220.8|0
1677542400000|2023-02-28 00:00:00|11229.9|11223.9|11235.3|11229.3|11239.4|11233.4|11228.8|11222.8|0
1677546000000|2023-02-28 01:00:00|11235.2|11229.2|11239.4|11233.4|11243.6|11237.6|11229.1|11223.1|0
1677549600000|2023-02-28 02:00:00|11237.4|11231.4|11237.5|11231.5|11243.6|11237.6|11233.2|11227.2|0
1677553200000|2023-02-28 03:00:00|11235.4|11229.4|11231.3|11225.3|11237.5|11231.5|11231.3|11225.3|0
1677556800000|2023-02-28 04:00:00|11231.4|11225.4|11227.2|11221.2|11231.4|11225.4|11227.1|11221.1|0
1677560400000|2023-02-28 05:00:00|11227.1|11221.1|11223.1|11217.1|11229.2|11223.2|11216.8|11210.8|0
1677564000000|2023-02-28 06:00:00|11225.1|11219.1|11226.3|11220.3|11231.4|11225.4|11223.1|11217.1|0
1677567600000|2023-02-28 07:00:00|11222.2|11216.2|11183.5|11181.5|11222.2|11216.5|11181|11179|379
1677571200000|2023-02-28 08:00:00|11187|11185|11192.5|11190.5|11203.5|11201.5|11155|11153|4523
1677574800000|2023-02-28 09:00:00|11192|11190|11192.4|11190.4|11198.5|11196.5|11164.5|11162.5|1779
1677578400000|2023-02-28 10:00:00|11191.9|11189.9|11204.4|11202.4|11207.4|11205.4|11186.9|11184.9|1753
1677582000000|2023-02-28 11:00:00|11203.9|11201.9|11209.4|11207.4|11222.4|11220.4|11197.4|11195.4|1092
1677585600000|2023-02-28 12:00:00|11208.4|11206.4|11211.2|11209.2|11221.4|11219.4|11208.2|11206.2|1640
1677589200000|2023-02-28 13:00:00|11211.7|11209.7|11179.7|11177.7|11218.7|11216.7|11179.2|11177.2|2147
1677592800000|2023-02-28 14:00:00|11180.2|11178.2|11123.2|11121.2|11180.2|11178.2|11121.7|11119.7|4393
1677596400000|2023-02-28 15:00:00|11122.2|11120.2|11123.7|11121.7|11138.7|11136.7|11114.2|11112.2|6673
1677600000000|2023-02-28 16:00:00|11124.2|11122.2|11103.7|11101.7|11131.2|11129.2|11087.7|11085.7|13959
1677603600000|2023-02-28 17:00:00|11104.2|11102.2|11119.7|11117.7|11128.7|11126.7|11098.7|11096.7|582
1677607200000|2023-02-28 18:00:00|11119.2|11117.2|11120.2|11118.2|11124.7|11122.7|11114.2|11112.2|246
1677610800000|2023-02-28 19:00:00|11119.7|11117.7|11111.2|11109.2|11125.7|11123.7|11107.2|11105.2|148
1677614400000|2023-02-28 20:00:00|11110.7|11108.7|11112.4|11106.4|11115.7|11113.7|11103.2|11101.2|477
1677618000000|2023-02-28 21:00:00|11105.6|11099.6|11100.4|11094.4|11108.5|11102.5|11091.7|11085.7|1
1677621600000|2023-02-28 22:00:00|11100.6|11094.6|11099.2|11093.2|11101|11095|11099.2|11093.2|0
1677625200000|2023-02-28 23:00:00|11098.8|11092.8|11089.2|11083.2|11101.9|11095.9|11085.9|11079.9|0
1677628800000|2023-03-01 00:00:00|11089.3|11083.3|11091.7|11085.7|11099.9|11093.9|11083|11077|0
1677632400000|2023-03-01 01:00:00|11090.7|11084.7|11118.5|11112.5|11118.6|11112.6|11085.5|11079.5|0
1677636000000|2023-03-01 02:00:00|11118.6|11112.6|11126.7|11120.7|11128.8|11122.8|11117.5|11111.5|0
1677639600000|2023-03-01 03:00:00|11128.7|11122.7|11132.7|11126.7|11133|11127|11124.6|11118.6|0
1677643200000|2023-03-01 04:00:00|11131.7|11125.7|11136.9|11130.9|11136.9|11130.9|11128.6|11122.6|0
1677646800000|2023-03-01 05:00:00|11136.8|11130.8|11141.1|11135.1|11143.2|11137.2|11132.8|11126.8|0
1677650400000|2023-03-01 06:00:00|11141.2|11135.2|11139.2|11133.2|11157.9|11151.9|11134.9|11128.9|0
1677654000000|2023-03-01 07:00:00|11135.2|11130.7|11114.7|11112.7|11135.2|11131.7|11103.7|11101.7|776
1677657600000|2023-03-01 08:00:00|11110.7|11108.7|11125|11123|11141.2|11139.2|11090.2|11088.2|4274
1677661200000|2023-03-01 09:00:00|11126|11124|11106.5|11104.5|11140.5|11138.5|11105.5|11103.5|2420
1677664800000|2023-03-01 10:00:00|11106|11104|11124|11122|11127.5|11125.5|11099|11097|5295
1677668400000|2023-03-01 11:00:00|11124.5|11122.5|11128.5|11126.5|11141.5|11139.5|11114.5|11112.5|2089
1677672000000|2023-03-01 12:00:00|11126|11124|11139.1|11137.1|11140.6|11138.6|11116.5|11114.5|1706
1677675600000|2023-03-01 13:00:00|11139.6|11137.6|11106.1|11104.1|11140.1|11138.1|11092.1|11090.1|2411
1677679200000|2023-03-01 14:00:00|11105.1|11103.1|11113.1|11111.1|11119.1|11117.1|11097.1|11095.1|3943
1677682800000|2023-03-01 15:00:00|11116.1|11114.1|11093.3|11091.3|11124.1|11122.1|11078.8|11076.8|5083
1677686400000|2023-03-01 16:00:00|11092.3|11090.3|11082.8|11080.8|11092.8|11090.8|11040.3|11038.3|7020
1677690000000|2023-03-01 17:00:00|11082.3|11080.3|11090.3|11088.3|11097.3|11095.3|11080.3|11078.3|426
1677693600000|2023-03-01 18:00:00|11089.8|11087.8|11084.8|11082.8|11092.3|11090.3|11080.3|11078.3|234
1677697200000|2023-03-01 19:00:00|11084.3|11082.3|11072.3|11070.3|11087.8|11085.8|11066.8|11064.8|151
1677700800000|2023-03-01 20:00:00|11071.8|11069.8|11080.9|11074.9|11082.8|11080.8|11070.8|11068.8|277
1677704400000|2023-03-01 21:00:00|11083.1|11077.1|11090.4|11084.4|11093.6|11087.6|11078|11072|0
1677708000000|2023-03-01 22:00:00|11090.2|11084.2|11087.3|11081.3|11091.1|11085.1|11085.7|11079.7|0
1677711600000|2023-03-01 23:00:00|11087.7|11081.7|11086.4|11080.4|11087.9|11081.9|11084.1|11078.1|0
1677715200000|2023-03-02 00:00:00|11086.3|11080.3|11086.8|11080.8|11108.6|11102.6|11085.8|11079.8|0
1677718800000|2023-03-02 01:00:00|11087.8|11081.8|11056.2|11050.2|11087.8|11081.8|11044|11038|0
1677722400000|2023-03-02 02:00:00|11056.1|11050.1|11066.5|11060.5|11066.6|11060.6|11054.1|11048.1|0
1677726000000|2023-03-02 03:00:00|11066.6|11060.6|11066.7|11060.7|11070.7|11064.7|11060.3|11054.3|0
1677729600000|2023-03-02 04:00:00|11067.7|11061.7|11066.7|11060.7|11068.8|11062.8|11062.6|11056.6|0
1677733200000|2023-03-02 05:00:00|11068.8|11062.8|11053.4|11047.4|11068.8|11062.8|11051.2|11045.2|0
1677736800000|2023-03-02 06:00:00|11051.3|11045.3|11044.1|11038.1|11060.3|11054.3|11044.1|11038.1|0
1677740400000|2023-03-02 07:00:00|11054.8|11052.8|11026.3|11024.3|11063.8|11061.8|11023.8|11021.8|675
1677744000000|2023-03-02 08:00:00|11027.8|11025.8|11078.3|11076.3|11083.3|11081.3|10991.8|10989.8|5612
1677747600000|2023-03-02 09:00:00|11077.8|11075.8|11056.8|11054.8|11078.3|11076.3|11043.8|11041.8|2240
1677751200000|2023-03-02 10:00:00|11055.8|11053.8|11078.3|11076.3|11079.3|11077.3|11017.3|11015.3|2487
1677754800000|2023-03-02 11:00:00|11078.8|11076.8|11094.3|11092.3|11097.8|11095.8|11077.3|11075.3|1916
1677758400000|2023-03-02 12:00:00|11094.8|11092.8|11095.9|11093.9|11105.8|11103.8|11087.8|11085.8|1402
1677762000000|2023-03-02 13:00:00|11096.4|11094.4|11091.4|11089.4|11106.9|11104.9|11079.9|11077.9|1804
1677765600000|2023-03-02 14:00:00|11090.9|11088.9|11129.9|11127.9|11130.9|11128.9|11083.4|11081.4|2938
1677769200000|2023-03-02 15:00:00|11130.4|11128.4|11153.8|11151.8|11161.3|11159.3|11129.8|11127.8|3838
1677772800000|2023-03-02 16:00:00|11154.3|11152.3|11158.8|11156.8|11174.3|11172.3|11147.8|11145.8|6899
1677776400000|2023-03-02 17:00:00|11158.3|11156.3|11161.8|11159.8|11166.8|11164.8|11152.8|11150.8|610
1677780000000|2023-03-02 18:00:00|11162.3|11160.3|11181.3|11179.3|11183.8|11181.8|11155.8|11153.8|135
1677783600000|2023-03-02 19:00:00|11181.8|11179.8|11184.8|11182.8|11186.8|11184.8|11173.3|11171.3|115
1677787200000|2023-03-02 20:00:00|11184.3|11182.3|11197.4|11191.4|11199.4|11196.3|11176.8|11174.8|333
1677790800000|2023-03-02 21:00:00|11201.2|11195.2|11195.4|11189.4|11204.6|11198.6|11194.1|11188.1|0
1677794400000|2023-03-02 22:00:00|11195.6|11189.6|11196.6|11190.6|11197.6|11191.6|11194|11188|0
1677798000000|2023-03-02 23:00:00|11196.8|11190.8|11188.8|11182.8|11196.8|11190.8|11186.5|11180.5|0
1677801600000|2023-03-03 00:00:00|11188.4|11182.4|11193.5|11187.5|11195.6|11189.6|11181.2|11175.2|0
1677805200000|2023-03-03 01:00:00|11195.5|11189.5|11185|11179|11205.9|11199.9|11182.9|11176.9|0
1677808800000|2023-03-03 02:00:00|11186|11180|11182.9|11176.9|11191.1|11185.1|11182.9|11176.9|0
1677812400000|2023-03-03 03:00:00|11183|11177|11189.1|11183.1|11193.2|11187.2|11180.9|11174.9|0
1677816000000|2023-03-03 04:00:00|11191.2|11185.2|11191.2|11185.2|11191.2|11185.2|11185|11179|0
1677819600000|2023-03-03 05:00:00|11193.2|11187.2|11195.3|11189.3|11197.4|11191.4|11191.2|11185.2|0
1677823200000|2023-03-03 06:00:00|11193.3|11187.3|11196.4|11190.4|11197.4|11191.4|11189.2|11183.2|0
1677826800000|2023-03-03 07:00:00|11186.3|11184.3|11180.8|11178.8|11190.8|11188.8|11172.8|11170.8|474
1677830400000|2023-03-03 08:00:00|11184.3|11182.3|11167.5|11165.5|11198.3|11196.3|11155.3|11153.3|3808
1677834000000|2023-03-03 09:00:00|11167|11165|11163|11161|11178.5|11176.5|11149.5|11147.5|1947
1677837600000|2023-03-03 10:00:00|11163.5|11161.5|11149|11147|11172.5|11170.5|11148|11146|1727
1677841200000|2023-03-03 11:00:00|11148.5|11146.5|11161.5|11159.5|11168.5|11166.5|11146.5|11144.5|1195
1677844800000|2023-03-03 12:00:00|11160.5|11158.5|11148|11146|11170|11168|11147|11145|1299
1677848400000|2023-03-03 13:00:00|11147.5|11145.5|11155.5|11153.5|11155.5|11153.5|11134.5|11132.5|1626
1677852000000|2023-03-03 14:00:00|11156.5|11154.5|11176|11174|11180.5|11178.5|11155.5|11153.5|2627
1677855600000|2023-03-03 15:00:00|11174.5|11172.5|11179|11177|11189.5|11187.5|11156.5|11154.5|4119
1677859200000|2023-03-03 16:00:00|11178.5|11176.5|11207|11205|11208|11206|11178.5|11176.5|5395
1677862800000|2023-03-03 17:00:00|11207.5|11205.5|11211|11209|11212|11210|11200|11198|586
1677866400000|2023-03-03 18:00:00|11211.5|11209.5|11206.5|11204.5|11216.5|11214.5|11206|11204|177
1677870000000|2023-03-03 19:00:00|11206|11204|11210|11208|11216|11214|11203.5|11201.5|160
1677873600000|2023-03-03 20:00:00|11210.5|11208.5|11216.5|11210.5|11219.5|11217.5|11200.5|11198.5|166
1677877200000|2023-03-03 21:00:00|11216.1|11210.1|11220.8|11214.8|11221.8|11215.8|11210.5|11204.5|0
1677880800000|2023-03-03 22:00:00|11220.9|11214.9|11220.9|11214.9|11220.9|11214.9|11220.9|11214.9|0
1675638000000|2023-02-05 23:00:00|11331.6|11325.6|11336.3|11330.3|11340.8|11334.8|11318.2|11312.2|0
1675641600000|2023-02-06 00:00:00|11335.9|11329.9|11324.8|11318.8|11337.2|11331.2|11320.6|11314.6|0
1675645200000|2023-02-06 01:00:00|11326.9|11320.9|11320.9|11314.9|11331|11325|11312.2|11306.2|0
1675648800000|2023-02-06 02:00:00|11320.8|11314.8|11312.4|11306.4|11320.9|11314.9|11310.3|11304.3|0
1675652400000|2023-02-06 03:00:00|11311.3|11305.3|11308.3|11302.3|11314.6|11308.6|11308.2|11302.2|0
1675656000000|2023-02-06 04:00:00|11310.2|11304.2|11310.4|11304.4|11314.6|11308.6|11306.1|11300.1|0
1675659600000|2023-02-06 05:00:00|11308.3|11302.3|11310.4|11304.4|11310.5|11304.5|11299.9|11293.9|0
1675663200000|2023-02-06 06:00:00|11310.5|11304.5|11307.5|11301.5|11312.6|11306.6|11299.7|11293.7|0
1675666800000|2023-02-06 07:00:00|11308.2|11306.2|11308.7|11306.7|11315.7|11313.7|11295.2|11293.2|742
1675670400000|2023-02-06 08:00:00|11311.2|11309.2|11277.2|11275.2|11314.2|11312.2|11275.2|11273.2|4531
1675674000000|2023-02-06 09:00:00|11276.7|11274.7|11234.7|11232.7|11277.2|11275.2|11234.2|11232.2|2844
1675677600000|2023-02-06 10:00:00|11235.2|11233.2|11249.8|11247.8|11254.3|11252.3|11226.2|11224.2|2156
1675681200000|2023-02-06 11:00:00|11249.3|11247.3|11268.3|11266.3|11271.3|11269.3|11234.3|11232.3|1654
1675684800000|2023-02-06 12:00:00|11269.3|11267.3|11300.2|11298.2|11301.7|11299.7|11268.3|11266.3|4979
1675688400000|2023-02-06 13:00:00|11300.7|11298.7|11254.2|11252.2|11302.7|11300.7|11254.2|11252.2|1375
1675692000000|2023-02-06 14:00:00|11253.2|11251.2|11276.7|11274.7|11283.2|11281.2|11250.7|11248.7|3587
1675695600000|2023-02-06 15:00:00|11275.2|11273.2|11273.4|11271.4|11284.7|11282.7|11249.4|11247.4|3776
1675699200000|2023-02-06 16:00:00|11273.9|11271.9|11277.4|11275.4|11290.4|11288.4|11264.4|11262.4|5821
1675702800000|2023-02-06 17:00:00|11277.9|11275.9|11284.4|11282.4|11285.9|11283.9|11271.9|11269.9|314
1675706400000|2023-02-06 18:00:00|11284.9|11282.9|11290.9|11288.9|11291.4|11289.4|11274.9|11272.9|125
1675710000000|2023-02-06 19:00:00|11290.4|11288.4|11295.9|11293.9|11297.4|11295.4|11288.4|11286.4|166
1675713600000|2023-02-06 20:00:00|11296.4|11294.4|11304.3|11298.3|11305.4|11302.4|11285.9|11283.9|284
1675717200000|2023-02-06 21:00:00|11305.4|11299.4|11305.7|11299.7|11309.6|11303.6|11302.3|11296.3|1
1675720800000|2023-02-06 22:00:00|11305.9|11299.9|11306.8|11300.8|11307.6|11301.6|11304.4|11298.4|0
1675724400000|2023-02-06 23:00:00|11306.7|11300.7|11317.7|11311.7|11317.7|11311.7|11305.3|11299.3|0
1675728000000|2023-02-07 00:00:00|11317.3|11311.3|11320.1|11314.1|11322.3|11316.3|11311.3|11305.3|0
1675731600000|2023-02-07 01:00:00|11320.2|11314.2|11319.9|11313.9|11322.4|11316.4|11311.4|11305.4|0
1675735200000|2023-02-07 02:00:00|11321.9|11315.9|11319.8|11313.8|11321.9|11315.9|11315.5|11309.5|0
1675738800000|2023-02-07 03:00:00|11317.8|11311.8|11311.4|11305.4|11321.9|11315.9|11309.3|11303.3|0
1675742400000|2023-02-07 04:00:00|11312.4|11306.4|11304.5|11298.5|11313.5|11307.5|11304.4|11298.4|0
1675746000000|2023-02-07 05:00:00|11304.6|11298.6|11306.5|11300.5|11310.8|11304.8|11304.4|11298.4|0
1675749600000|2023-02-07 06:00:00|11304.5|11298.5|11298.4|11292.4|11306.6|11300.6|11298.4|11292.4|0
1675753200000|2023-02-07 07:00:00|11290.4|11288.4|11285.9|11283.9|11300.9|11298.9|11283.9|11281.9|473
1675756800000|2023-02-07 08:00:00|11286.9|11284.9|11296.6|11294.6|11305.9|11303.9|11257.9|11255.9|4239
1675760400000|2023-02-07 09:00:00|11296.1|11294.1|11277.1|11275.1|11303.1|11301.1|11271.1|11269.1|2041
1675764000000|2023-02-07 10:00:00|11276.6|11274.6|11259.1|11257.1|11278.1|11276.1|11257.1|11255.1|1623
1675767600000|2023-02-07 11:00:00|11258.6|11256.6|11251.1|11249.1|11266.6|11264.6|11249.1|11247.1|1334
1675771200000|2023-02-07 12:00:00|11250.6|11248.6|11269.7|11267.7|11270.2|11268.2|11247.1|11245.1|1351
1675774800000|2023-02-07 13:00:00|11269.2|11267.2|11243.2|11241.2|11272.2|11270.2|11231.7|11229.7|2157
1675778400000|2023-02-07 14:00:00|11242.7|11240.7|11228.7|11226.7|11245.2|11243.2|11219.7|11217.7|2549
1675782000000|2023-02-07 15:00:00|11229.2|11227.2|11218.3|11216.3|11239.3|11237.3|11216.8|11214.8|2574
1675785600000|2023-02-07 16:00:00|11217.8|11215.8|11240.3|11238.3|11244.3|11242.3|11217.8|11215.8|5517
1675789200000|2023-02-07 17:00:00|11240.8|11238.8|11282.8|11280.8|11292.8|11290.8|11237.8|11235.8|753
1675792800000|2023-02-07 18:00:00|11283.3|11281.3|11245.3|11243.3|11290.3|11288.3|11232.3|11230.3|389
1675796400000|2023-02-07 19:00:00|11245.8|11243.8|11287.3|11285.3|11288.3|11286.3|11245.8|11243.8|232
1675800000000|2023-02-07 20:00:00|11287.8|11285.8|11316.3|11310.3|11317.4|11315.3|11282.3|11280.3|516
1675803600000|2023-02-07 21:00:00|11314.1|11308.1|11297.9|11291.9|11314.1|11308.1|11294.5|11288.5|0
1675807200000|2023-02-07 22:00:00|11298.2|11292.2|11299.8|11293.8|11301.1|11295.1|11297.3|11291.3|0
1675810800000|2023-02-07 23:00:00|11300.2|11294.2|11300.9|11294.9|11309.7|11303.7|11298.6|11292.6|0
1675814400000|2023-02-08 00:00:00|11301.3|11295.3|11307.1|11301.1|11309|11303|11294.5|11288.5|0
1675818000000|2023-02-08 01:00:00|11308.1|11302.1|11311.1|11305.1|11317.4|11311.4|11302.8|11296.8|0
1675821600000|2023-02-08 02:00:00|11312.2|11306.2|11319.4|11313.4|11319.4|11313.4|11310.1|11304.1|0
1675825200000|2023-02-08 03:00:00|11319.5|11313.5|11323.7|11317.7|11330|11324|11317.4|11311.4|0
1675828800000|2023-02-08 04:00:00|11324.7|11318.7|11325.8|11319.8|11327.8|11321.8|11323.6|11317.6|0
1675832400000|2023-02-08 05:00:00|11325.7|11319.7|11327.3|11321.3|11329.7|11323.7|11319.5|11313.5|0
1675836000000|2023-02-08 06:00:00|11328.4|11322.4|11312.5|11306.5|11329.4|11323.4|11308.4|11302.4|0
1675839600000|2023-02-08 07:00:00|11308.8|11306.8|11307.3|11305.3|11309.3|11307.3|11282.8|11280.8|776
1675843200000|2023-02-08 08:00:00|11313.3|11311.3|11305.5|11303.5|11361.8|11359.8|11286.5|11284.5|6188
1675846800000|2023-02-08 09:00:00|11306|11304|11320.5|11318.5|11330|11328|11302|11300|2388
1675850400000|2023-02-08 10:00:00|11321|11319|11347|11345|11350|11348|11318|11316|2144
1675854000000|2023-02-08 11:00:00|11348|11346|11321|11319|11351.5|11349.5|11318|11316|1463
1675857600000|2023-02-08 12:00:00|11321.5|11319.5|11329.9|11327.9|11341|11339|11321.4|11319.4|1904
1675861200000|2023-02-08 13:00:00|11329.4|11327.4|11319.9|11317.9|11332.4|11330.4|11308.9|11306.9|1795
1675864800000|2023-02-08 14:00:00|11319.4|11317.4|11314.4|11312.4|11323.9|11321.9|11304.9|11302.9|2629
1675868400000|2023-02-08 15:00:00|11314.9|11312.9|11287.2|11285.2|11314.9|11312.9|11271.2|11269.2|3181
1675872000000|2023-02-08 16:00:00|11286.7|11284.7|11276.7|11274.7|11290.2|11288.2|11257.7|11255.7|6192
1675875600000|2023-02-08 17:00:00|11277.2|11275.2|11292.7|11290.7|11293.7|11291.7|11268.7|11266.7|422
1675879200000|2023-02-08 18:00:00|11291.7|11289.7|11287.7|11285.7|11302.2|11300.2|11285.2|11283.2|286
1675882800000|2023-02-08 19:00:00|11288.2|11286.2|11288.7|11286.7|11293.7|11291.7|11277.7|11275.7|150
1675886400000|2023-02-08 20:00:00|11289.2|11287.2|11293.6|11287.6|11294.7|11290.2|11273.2|11271.2|490
1675890000000|2023-02-08 21:00:00|11293.7|11287.7|11298.6|11292.6|11299.7|11293.7|11287.3|11281.3|0
1675893600000|2023-02-08 22:00:00|11298.4|11292.4|11296.3|11290.3|11299|11293|11296.3|11290.3|0
1675897200000|2023-02-08 23:00:00|11296.7|11290.7|11300.1|11294.1|11302.8|11296.8|11290.1|11284.1|0
1675900800000|2023-02-09 00:00:00|11300.7|11294.7|11300.2|11294.2|11306.4|11300.4|11298.1|11292.1|0
1675904400000|2023-02-09 01:00:00|11300.3|11294.3|11310.5|11304.5|11312.9|11306.9|11300.2|11294.2|0
1675908000000|2023-02-09 02:00:00|11312.6|11306.6|11314.7|11308.7|11316.8|11310.8|11310.5|11304.5|0
1675911600000|2023-02-09 03:00:00|11314.6|11308.6|11312.6|11306.6|11316.9|11310.9|11310.5|11304.5|0
1675915200000|2023-02-09 04:00:00|11314.7|11308.7|11314.6|11308.6|11316.8|11310.8|11312.6|11306.6|0
1675918800000|2023-02-09 05:00:00|11314.7|11308.7|11317.2|11311.2|11325.7|11319.7|11304.3|11298.3|0
1675922400000|2023-02-09 06:00:00|11319.3|11313.3|11323.3|11317.3|11327.4|11321.4|11313|11307|0
1675926000000|2023-02-09 07:00:00|11310.7|11308.7|11308.7|11306.7|11315.7|11313.7|11295.2|11293.2|529
1675929600000|2023-02-09 08:00:00|11307.7|11305.7|11274.4|11272.4|11323.2|11321.2|11257.9|11255.9|4757
1675933200000|2023-02-09 09:00:00|11275.4|11273.4|11325.4|11323.4|11326.4|11324.4|11267.9|11265.9|2330
1675936800000|2023-02-09 10:00:00|11324.9|11322.9|11337.4|11335.4|11338.4|11336.4|11311.4|11309.4|2457
1675940400000|2023-02-09 11:00:00|11338.4|11336.4|11312.4|11310.4|11339.4|11337.4|11307.4|11305.4|1168
1675944000000|2023-02-09 12:00:00|11311.4|11309.4|11297.2|11295.2|11316.2|11314.2|11295.4|11293.4|1355
1675947600000|2023-02-09 13:00:00|11297.7|11295.7|11280.7|11278.7|11298.2|11296.2|11272.2|11270.2|1452
1675951200000|2023-02-09 14:00:00|11280.2|11278.2|11246.2|11244.2|11281.2|11279.2|11243.2|11241.2|2726
1675954800000|2023-02-09 15:00:00|11247.2|11245.2|11231.8|11229.8|11249.2|11247.2|11215.8|11213.8|3220
1675958400000|2023-02-09 16:00:00|11232.3|11230.3|11209.3|11207.3|11234.3|11232.3|11195.3|11193.3|6965
1675962000000|2023-02-09 17:00:00|11209.8|11207.8|11192.3|11190.3|11217.3|11215.3|11182.3|11180.3|1016
1675965600000|2023-02-09 18:00:00|11191.8|11189.8|11188.3|11186.3|11196.3|11194.3|11180.3|11178.3|384
1675969200000|2023-02-09 19:00:00|11187.8|11185.8|11171.3|11169.3|11190.3|11188.3|11168.8|11166.8|285
1675972800000|2023-02-09 20:00:00|11170.8|11168.8|11169.9|11163.9|11175.3|11173.3|11147.3|11145.3|524
1675976400000|2023-02-09 21:00:00|11171.3|11165.3|11181.9|11175.9|11182.5|11176.5|11169|11163|1
1675980000000|2023-02-09 22:00:00|11181.7|11175.7|11182.3|11176.3|11183.6|11177.6|11180.6|11174.6|0
1675983600000|2023-02-09 23:00:00|11182.4|11176.4|11176.5|11170.5|11183.6|11177.6|11173.1|11167.1|0
1675987200000|2023-02-10 00:00:00|11177.3|11171.3|11166.3|11160.3|11177.3|11171.3|11154|11148|0
1675990800000|2023-02-10 01:00:00|11162.2|11156.2|11170.7|11164.7|11172.6|11166.6|11161.2|11155.2|0
1675994400000|2023-02-10 02:00:00|11169.7|11163.7|11160.3|11154.3|11170.7|11164.7|11160.3|11154.3|0
1675998000000|2023-02-10 03:00:00|11158.2|11152.2|11156.1|11150.1|11160.3|11154.3|11149.9|11143.9|0
1676001600000|2023-02-10 04:00:00|11154.1|11148.1|11154.2|11148.2|11156.2|11150.2|11149.8|11143.8|0
1676005200000|2023-02-10 05:00:00|11154.1|11148.1|11158.3|11152.3|11158.4|11152.4|11148|11142|0
1676008800000|2023-02-10 06:00:00|11156.3|11150.3|11172.6|11166.6|11174.7|11168.7|11156.2|11150.2|0
1676012400000|2023-02-10 07:00:00|11172.8|11170.8|11146.3|11144.3|11173.3|11171.3|11144.8|11142.8|569
1676016000000|2023-02-10 08:00:00|11146.8|11144.8|11156.6|11154.6|11174.8|11172.8|11125.8|11123.8|5066
1676019600000|2023-02-10 09:00:00|11156.1|11154.1|11098.6|11096.6|11164.1|11162.1|11096.1|11094.1|3451
1676023200000|2023-02-10 10:00:00|11101.1|11099.1|11088.1|11086.1|11110.6|11108.6|11076.1|11074.1|3302
1676026800000|2023-02-10 11:00:00|11087.6|11085.6|11037.1|11035.1|11090.1|11088.1|11034.6|11032.6|3325
1676030400000|2023-02-10 12:00:00|11037.6|11035.6|11053.8|11051.8|11068.1|11066.1|11037.6|11035.6|3045
1676034000000|2023-02-10 13:00:00|11054.3|11052.3|11096.3|11094.3|11100.3|11098.3|11049.3|11047.3|1888
1676037600000|2023-02-10 14:00:00|11095.8|11093.8|11116.8|11114.8|11125.3|11123.3|11094.8|11092.8|3627
1676041200000|2023-02-10 15:00:00|11111.8|11109.8|11119.1|11117.1|11138.1|11136.1|11105.3|11103.3|4614
1676044800000|2023-02-10 16:00:00|11119.6|11117.6|11123.1|11121.1|11139.1|11137.1|11116.1|11114.1|5814
1676048400000|2023-02-10 17:00:00|11123.6|11121.6|11137.6|11135.6|11137.6|11135.6|11114.1|11112.1|617
1676052000000|2023-02-10 18:00:00|11138.1|11136.1|11137.1|11135.1|11146.1|11144.1|11129.6|11127.6|215
1676055600000|2023-02-10 19:00:00|11137.6|11135.6|11147.1|11145.1|11148.6|11146.6|11133.6|11131.6|211
1676059200000|2023-02-10 20:00:00|11147.6|11145.6|11162.6|11156.6|11162.6|11160.1|11139.1|11137.1|231
1676062800000|2023-02-10 21:00:00|11162.2|11156.2|11160.9|11154.9|11163|11157|11156.7|11150.7|2
1676242800000|2023-02-12 23:00:00|11158.6|11152.6|11142.6|11136.6|11158.8|11152.8|11139.4|11133.4|0
1676246400000|2023-02-13 00:00:00|11143.2|11137.2|11136.1|11130.1|11144.1|11138.1|11127.3|11121.3|0
1676250000000|2023-02-13 01:00:00|11134.1|11128.1|11123.6|11117.6|11136.1|11130.1|11109|11103|0
1676253600000|2023-02-13 02:00:00|11123.5|11117.5|11127.8|11121.8|11129.8|11123.8|11120.4|11114.4|0
1676257200000|2023-02-13 03:00:00|11129.8|11123.8|11125.5|11119.5|11138.2|11132.2|11123.5|11117.5|0
1676260800000|2023-02-13 04:00:00|11126.6|11120.6|11121.5|11115.5|11127.6|11121.6|11121.4|11115.4|0
1676264400000|2023-02-13 05:00:00|11121.4|11115.4|11129.8|11123.8|11134|11128|11119.4|11113.4|0
1676268000000|2023-02-13 06:00:00|11129.9|11123.9|11134|11128|11138.1|11132.1|11127.8|11121.8|0
1676271600000|2023-02-13 07:00:00|11133|11127|11147.6|11145.6|11150.1|11148.1|11125.1|11123.1|698
1676275200000|2023-02-13 08:00:00|11147.1|11145.1|11174.3|11172.3|11175.8|11173.8|11131.6|11129.6|2887
1676278800000|2023-02-13 09:00:00|11174.8|11172.8|11174.3|11172.3|11187.8|11185.8|11160.3|11158.3|3075
1676282400000|2023-02-13 10:00:00|11174.8|11172.8|11167.8|11165.8|11175.3|11173.3|11158.8|11156.8|1737
1676286000000|2023-02-13 11:00:00|11167.3|11165.3|11170.3|11168.3|11171.3|11169.3|11162.3|11160.3|1092
1676289600000|2023-02-13 12:00:00|11170.8|11168.8|11180.8|11178.8|11181.3|11179.3|11168.3|11166.3|2747
1676293200000|2023-02-13 13:00:00|11180.3|11178.3|11177.3|11175.3|11183.3|11181.3|11174.3|11172.3|1569
1676296800000|2023-02-13 14:00:00|11177.8|11175.8|11189.8|11187.8|11190.3|11188.3|11173.8|11171.8|3226
1676300400000|2023-02-13 15:00:00|11191.3|11189.3|11208.2|11206.2|11216.2|11214.2|11170.3|11168.3|3087
1676304000000|2023-02-13 16:00:00|11209.2|11207.2|11220.7|11218.7|11230.2|11228.2|11202.2|11200.2|4453
1676307600000|2023-02-13 17:00:00|11220.2|11218.2|11226.2|11224.2|11226.2|11224.2|11214.7|11212.7|235
1676311200000|2023-02-13 18:00:00|11225.7|11223.7|11226.7|11224.7|11227.7|11225.7|11217.7|11215.7|89
1676314800000|2023-02-13 19:00:00|11227.2|11225.2|11215.7|11213.7|11228.2|11226.2|11209.7|11207.7|107
1676318400000|2023-02-13 20:00:00|11215.2|11213.2|11230.2|11224.2|11230.7|11228.7|11210.2|11208.2|237
1676322000000|2023-02-13 21:00:00|11230.3|11224.3|11234.1|11228.1|11236.6|11230.6|11230.3|11224.3|1
1676325600000|2023-02-13 22:00:00|11234.5|11228.5|11233.8|11227.8|11235.1|11229.1|11233.4|11227.4|0
1676329200000|2023-02-13 23:00:00|11233.9|11227.9|11232|11226|11234.9|11228.9|11230.5|11224.5|0
1676332800000|2023-02-14 00:00:00|11231.9|11225.9|11215.8|11209.8|11231.9|11225.9|11211.5|11205.5|0
1676336400000|2023-02-14 01:00:00|11214.7|11208.7|11205.5|11199.5|11215.9|11209.9|11203.4|11197.4|0
1676340000000|2023-02-14 02:00:00|11205.4|11199.4|11205.4|11199.4|11207.5|11201.5|11201.2|11195.2|0
1676343600000|2023-02-14 03:00:00|11204.4|11198.4|11207.5|11201.5|11207.5|11201.5|11201.2|11195.2|0
1676347200000|2023-02-14 04:00:00|11206.5|11200.5|11209.5|11203.5|11211.6|11205.6|11205.4|11199.4|0
1676350800000|2023-02-14 05:00:00|11208.5|11202.5|11209.5|11203.5|11209.5|11203.5|11205.4|11199.4|0
1676354400000|2023-02-14 06:00:00|11208.4|11202.4|11207.5|11201.5|11213.7|11207.7|11205.4|11199.4|0
1676358000000|2023-02-14 07:00:00|11205.5|11199.5|11241.2|11239.2|11241.2|11239.2|11205.5|11199.5|353
1676361600000|2023-02-14 08:00:00|11239.2|11237.2|11254|11252|11257.5|11255.5|11226.2|11224.2|2815
1676365200000|2023-02-14 09:00:00|11253.5|11251.5|11266|11264|11267|11265|11238|11236|1750
1676368800000|2023-02-14 10:00:00|11266.5|11264.5|11276.5|11274.5|11288|11286|11259|11257|2002
1676372400000|2023-02-14 11:00:00|11277|11275|11284|11282|11287.5|11285.5|11274|11272|1386
1676376000000|2023-02-14 12:00:00|11283.5|11281.5|11274.1|11272.1|11296|11294|11270.6|11268.6|1881
1676379600000|2023-02-14 13:00:00|11273.6|11271.6|11261.1|11259.1|11311.6|11309.6|11246.6|11244.6|3153
1676383200000|2023-02-14 14:00:00|11260.6|11258.6|11265.6|11263.6|11268.1|11266.1|11239.1|11237.1|4323
1676386800000|2023-02-14 15:00:00|11266.1|11264.1|11235.7|11233.7|11280.7|11278.7|11213.2|11211.2|4125
1676390400000|2023-02-14 16:00:00|11236.2|11234.2|11225.2|11223.2|11252.7|11250.7|11203.2|11201.2|6693
1676394000000|2023-02-14 17:00:00|11224.7|11222.7|11247.2|11245.2|11253.2|11251.2|11223.7|11221.7|515
1676397600000|2023-02-14 18:00:00|11247.7|11245.7|11257.2|11255.2|11266.2|11264.2|11245.7|11243.7|244
1676401200000|2023-02-14 19:00:00|11256.7|11254.7|11265.2|11263.2|11270.2|11268.2|11250.7|11248.7|140
1676404800000|2023-02-14 20:00:00|11264.7|11262.7|11275.7|11269.7|11283.2|11281.2|11261.2|11259.2|495
1676408400000|2023-02-14 21:00:00|11278.4|11272.4|11268.4|11262.4|11278.8|11272.8|11265.5|11259.5|3377
1676412000000|2023-02-14 22:00:00|11268.8|11262.8|11268.6|11262.6|11269.2|11263.2|11268.2|11262.2|0
1676415600000|2023-02-14 23:00:00|11268.8|11262.8|11265|11259|11270.7|11264.7|11260.4|11254.4|0
1676419200000|2023-02-15 00:00:00|11264.4|11258.4|11246.5|11240.5|11265|11259|11242.5|11236.5|0
1676422800000|2023-02-15 01:00:00|11244.5|11238.5|11236.3|11230.3|11252.7|11246.7|11236.2|11230.2|0
1676426400000|2023-02-15 02:00:00|11236.2|11230.2|11217.6|11211.6|11238.3|11232.3|11215.6|11209.6|0
1676430000000|2023-02-15 03:00:00|11217.7|11211.7|11223.9|11217.9|11228|11222|11213.5|11207.5|0
1676433600000|2023-02-15 04:00:00|11221.9|11215.9|11226|11220|11229|11223|11221.8|11215.8|0
1676437200000|2023-02-15 05:00:00|11224.9|11218.9|11221.6|11215.6|11228.1|11222.1|11217.7|11211.7|0
1676440800000|2023-02-15 06:00:00|11219.6|11213.6|11211.4|11205.4|11221.6|11215.6|11205.3|11199.3|0
1676444400000|2023-02-15 07:00:00|11229.7|11227.7|11213.2|11211.2|11239.2|11237.2|11213.2|11211.2|606
1676448000000|2023-02-15 08:00:00|11216.7|11214.7|11248.6|11246.6|11262.1|11260.1|11193.7|11191.7|3376
1676451600000|2023-02-15 09:00:00|11249.1|11247.1|11261.6|11259.6|11272.6|11270.6|11241.1|11239.1|1646
1676455200000|2023-02-15 10:00:00|11262.1|11260.1|11262.6|11260.6|11268.6|11266.6|11243.6|11241.6|2121
1676458800000|2023-02-15 11:00:00|11262.1|11260.1|11273.6|11271.6|11274.6|11272.6|11253.6|11251.6|971
1676462400000|2023-02-15 12:00:00|11274.1|11272.1|11275.1|11273.1|11287.6|11285.6|11258.6|11256.6|1709
1676466000000|2023-02-15 13:00:00|11275.6|11273.6|11262.6|11260.6|11277.6|11275.6|11255.6|11253.6|1759
1676469600000|2023-02-15 14:00:00|11262.1|11260.1|11261.6|11259.6|11279.1|11277.1|11249.6|11247.6|2283
1676473200000|2023-02-15 15:00:00|11259.6|11257.6|11267.7|11265.7|11281.2|11279.2|11247.2|11245.2|2017
1676476800000|2023-02-15 16:00:00|11267.2|11265.2|11277.7|11275.7|11283.2|11281.2|11267.2|11265.2|3807
1676480400000|2023-02-15 17:00:00|11278.2|11276.2|11278.7|11276.7|11281.2|11279.2|11265.2|11263.2|268
1676484000000|2023-02-15 18:00:00|11278.2|11276.2|11296.7|11294.7|11296.7|11294.7|11275.2|11273.2|296
1676487600000|2023-02-15 19:00:00|11297.2|11295.2|11297.7|11295.7|11310.7|11308.7|11290.7|11288.7|201
1676491200000|2023-02-15 20:00:00|11298.7|11296.7|11316.3|11310.3|11316.3|11311.2|11298.2|11296.2|335
1676494800000|2023-02-15 21:00:00|11316.9|11310.9|11319.6|11313.6|11322.2|11316.2|11313.8|11307.8|1
1676498400000|2023-02-15 22:00:00|11319.7|11313.7|11317.2|11311.2|11320.1|11314.1|11315.5|11309.5|0
1676502000000|2023-02-15 23:00:00|11316.8|11310.8|11317.6|11311.6|11319.5|11313.5|11311.9|11305.9|0
1676505600000|2023-02-16 00:00:00|11318|11312|11320.1|11314.1|11326.7|11320.7|11310.8|11304.8|0
1676509200000|2023-02-16 01:00:00|11319.1|11313.1|11321.3|11315.3|11327.4|11321.4|11315|11309|0
1676512800000|2023-02-16 02:00:00|11319.3|11313.3|11325.4|11319.4|11329.5|11323.5|11319.3|11313.3|0
1676516400000|2023-02-16 03:00:00|11325.5|11319.5|11325.2|11319.2|11327.5|11321.5|11321.2|11315.2|0
1676520000000|2023-02-16 04:00:00|11323.2|11317.2|11324.3|11318.3|11325.3|11319.3|11322.2|11316.2|0
1676523600000|2023-02-16 05:00:00|11325.3|11319.3|11317.3|11311.3|11325.3|11319.3|11315.3|11309.3|0
1676527200000|2023-02-16 06:00:00|11317.4|11311.4|11308.6|11302.6|11319.3|11313.3|11301.4|11295.4|0
1676530800000|2023-02-16 07:00:00|11308.2|11306.2|11294.7|11292.7|11320.7|11318.7|11290.7|11288.7|661
1676534400000|2023-02-16 08:00:00|11300.2|11298.2|11291.5|11289.5|11322.2|11320.2|11276.7|11274.7|3882
1676538000000|2023-02-16 09:00:00|11292|11290|11279.5|11277.5|11299|11297|11273.5|11271.5|2058
1676541600000|2023-02-16 10:00:00|11280|11278|11258.5|11256.5|11292.5|11290.5|11257.5|11255.5|1715
1676545200000|2023-02-16 11:00:00|11258|11256|11259.5|11257.5|11264|11262|11253.5|11251.5|1621
1676548800000|2023-02-16 12:00:00|11260|11258|11255.2|11253.2|11260|11258|11243.5|11241.5|1388
1676552400000|2023-02-16 13:00:00|11254.7|11252.7|11203.7|11201.7|11254.7|11252.7|11193.2|11191.2|3399
1676556000000|2023-02-16 14:00:00|11202.2|11200.2|11176.7|11174.7|11203.2|11201.2|11153.7|11151.7|6231
1676559600000|2023-02-16 15:00:00|11176.2|11174.2|11201.7|11199.7|11219.7|11217.7|11172.7|11170.7|4834
1676563200000|2023-02-16 16:00:00|11202.2|11200.2|11208.7|11206.7|11216.7|11214.7|11193.2|11191.2|6696
1676566800000|2023-02-16 17:00:00|11209.2|11207.2|11216.7|11214.7|11224.7|11222.7|11204.7|11202.7|421
1676570400000|2023-02-16 18:00:00|11217.7|11215.7|11218.2|11216.2|11225.2|11223.2|11212.7|11210.7|252
1676574000000|2023-02-16 19:00:00|11218.7|11216.7|11224.7|11222.7|11228.7|11226.7|11216.2|11214.2|122
1676577600000|2023-02-16 20:00:00|11224.2|11222.2|11189.7|11183.7|11224.7|11222.7|11182.2|11177.6|778
1676581200000|2023-02-16 21:00:00|11190.5|11184.5|11181.7|11175.7|11193.4|11187.4|11180.9|11174.9|0
1676584800000|2023-02-16 22:00:00|11181.5|11175.5|11181.7|11175.7|11182.7|11176.7|11181.3|11175.3|0
1676588400000|2023-02-16 23:00:00|11182.1|11176.1|11169.8|11163.8|11182.1|11176.1|11164.3|11158.3|0
1676592000000|2023-02-17 00:00:00|11170.2|11164.2|11169.9|11163.9|11175.4|11169.4|11157.8|11151.8|0
1676595600000|2023-02-17 01:00:00|11167.9|11161.9|11165.9|11159.9|11178.4|11172.4|11161.7|11155.7|0
1676599200000|2023-02-17 02:00:00|11163.9|11157.9|11157.7|11151.7|11163.9|11157.9|11157.7|11151.7|0
1676602800000|2023-02-17 03:00:00|11159.7|11153.7|11163.1|11157.1|11165.2|11159.2|11157.5|11151.5|0
1676606400000|2023-02-17 04:00:00|11163|11157|11154.9|11148.9|11163.1|11157.1|11150.8|11144.8|0
1676610000000|2023-02-17 05:00:00|11152.9|11146.9|11146.7|11140.7|11154.9|11148.9|11146.7|11140.7|0
1676613600000|2023-02-17 06:00:00|11144.7|11138.7|11150.3|11144.3|11157.4|11151.4|11138.4|11132.4|0
1676617200000|2023-02-17 07:00:00|11159.7|11157.7|11161.7|11159.7|11173.7|11171.7|11152.2|11150.2|1028
1676620800000|2023-02-17 08:00:00|11162.2|11160.2|11145.6|11143.6|11169.7|11167.7|11114.2|11112.2|6411
1676624400000|2023-02-17 09:00:00|11145.1|11143.1|11175.1|11173.1|11182.6|11180.6|11135.6|11133.6|2166
1676628000000|2023-02-17 10:00:00|11174.6|11172.6|11190.6|11188.6|11203.6|11201.6|11174.6|11172.6|1938
1676631600000|2023-02-17 11:00:00|11188.6|11186.6|11190.6|11188.6|11193.6|11191.6|11174.1|11172.1|1201
1676635200000|2023-02-17 12:00:00|11189.6|11187.6|11219.4|11217.4|11222.4|11220.4|11181.1|11179.1|1956
1676638800000|2023-02-17 13:00:00|11218.9|11216.9|11222.4|11220.4|11226.4|11224.4|11202.4|11200.4|1890
1676642400000|2023-02-17 14:00:00|11221.9|11219.9|11245.4|11243.4|11246.9|11244.9|11221.9|11219.9|4367
1676646000000|2023-02-17 15:00:00|11245.9|11243.9|11252.8|11250.8|11279.8|11277.8|11245.4|11243.4|4084
1676649600000|2023-02-17 16:00:00|11251.8|11249.8|11264.8|11262.8|11271.3|11269.3|11247.8|11245.8|5138
1676653200000|2023-02-17 17:00:00|11264.3|11262.3|11272.3|11270.3|11280.8|11278.8|11263.3|11261.3|362
1676656800000|2023-02-17 18:00:00|11272.8|11270.8|11286.3|11284.3|11286.3|11284.3|11270.3|11268.3|185
1676660400000|2023-02-17 19:00:00|11286.8|11284.8|11290.8|11288.8|11293.8|11291.8|11284.3|11282.3|155
1676664000000|2023-02-17 20:00:00|11291.3|11289.3|11296.9|11290.9|11301.4|11296.8|11285.8|11283.8|277
1676667600000|2023-02-17 21:00:00|11294.9|11288.9|11294.5|11288.5|11300.3|11294.3|11293.6|11287.6|3
1676847600000|2023-02-19 23:00:00|11289.3|11283.3|11281.5|11275.5|11289.3|11283.3|11276|11270|0
1676851200000|2023-02-20 00:00:00|11281.9|11275.9|11285.9|11279.9|11290.4|11284.4|11274.1|11268.1|0
1676854800000|2023-02-20 01:00:00|11287.9|11281.9|11294.4|11288.4|11298.9|11292.9|11283.9|11277.9|0
1676858400000|2023-02-20 02:00:00|11296.4|11290.4|11302.8|11296.8|11304.9|11298.9|11294.4|11288.4|0
1676862000000|2023-02-20 03:00:00|11302.7|11296.7|11296.5|11290.5|11304.6|11298.6|11296.5|11290.5|0
1676865600000|2023-02-20 04:00:00|11298.5|11292.5|11296.4|11290.4|11302.6|11296.6|11296.3|11290.3|0
1676869200000|2023-02-20 05:00:00|11298.4|11292.4|11298.6|11292.6|11300.7|11294.7|11292.2|11286.2|0
1676872800000|2023-02-20 06:00:00|11296.5|11290.5|11298.2|11292.2|11304.4|11298.4|11296.2|11290.2|0
1676876400000|2023-02-20 07:00:00|11295.3|11293.3|11295.3|11293.3|11300.3|11298.3|11285.8|11283.8|383
1676880000000|2023-02-20 08:00:00|11296.8|11294.8|11279|11277|11303.8|11301.8|11266.8|11264.8|2367
1676883600000|2023-02-20 09:00:00|11279.5|11277.5|11268|11266|11282.5|11280.5|11257.5|11255.5|1149
1676887200000|2023-02-20 10:00:00|11267.5|11265.5|11275|11273|11284.5|11282.5|11260|11258|1010
1676890800000|2023-02-20 11:00:00|11275.5|11273.5|11278|11276|11291|11289|11273.5|11271.5|875
1676894400000|2023-02-20 12:00:00|11277.5|11275.5|11279.3|11277.3|11279.3|11277.3|11262|11260|884
1676898000000|2023-02-20 13:00:00|11278.8|11276.8|11274.3|11272.3|11291.8|11289.8|11273.3|11271.3|1244
1676901600000|2023-02-20 14:00:00|11273.8|11271.8|11268.3|11266.3|11277.8|11275.8|11263.3|11261.3|1492
1676905200000|2023-02-20 15:00:00|11267.8|11265.8|11258.9|11256.9|11269.3|11267.3|11248.4|11246.4|1439
1676908800000|2023-02-20 16:00:00|11258.4|11256.4|11262.9|11260.9|11271.4|11269.4|11256.4|11254.4|1877
1676912400000|2023-02-20 17:00:00|11263.4|11261.4|11271.9|11269.9|11273.4|11271.4|11259.9|11257.9|235
1676916000000|2023-02-20 18:00:00|11271.4|11269.4|11272.9|11270.9|11274.4|11272.4|11269.9|11267.9|69
1676919600000|2023-02-20 19:00:00|11273.4|11271.4|11270.9|11268.9|11274.4|11272.4|11270.9|11268.9|7
1676923200000|2023-02-20 20:00:00|11271.4|11269.4|11268.4|11262.4|11271.4|11269.4|11264.9|11262.4|20
1676926800000|2023-02-20 21:00:00|11268.5|11262.5|11267.9|11261.9|11269.3|11263.3|11267.9|11261.9|0
1676934000000|2023-02-20 23:00:00|11267.7|11261.7|11271.6|11265.6|11272.5|11266.5|11267.7|11261.7|0
1676937600000|2023-02-21 00:00:00|11270.2|11264.2|11262.1|11256.1|11272.5|11266.5|11259.4|11253.4|0
1676941200000|2023-02-21 01:00:00|11260.1|11254.1|11270.3|11264.3|11274.4|11268.4|11257.9|11251.9|0
1676944800000|2023-02-21 02:00:00|11268.3|11262.3|11270.2|11264.2|11276.4|11270.4|11264.1|11258.1|0
1676948400000|2023-02-21 03:00:00|11271.2|11265.2|11265.5|11259.5|11272.3|11266.3|11264|11258|0
1676952000000|2023-02-21 04:00:00|11266.5|11260.5|11265.4|11259.4|11267.6|11261.6|11263.4|11257.4|0
1676955600000|2023-02-21 05:00:00|11265.5|11259.5|11267.6|11261.6|11269.6|11263.6|11263.4|11257.4|0
1676959200000|2023-02-21 06:00:00|11265.6|11259.6|11265.8|11259.8|11269.7|11263.7|11261.5|11255.5|0
1676962800000|2023-02-21 07:00:00|11262.9|11260.9|11246.4|11244.4|11272.9|11270.9|11244.9|11242.9|282
1676966400000|2023-02-21 08:00:00|11248.9|11246.9|11183.3|11181.3|11259.4|11257.4|11179.3|11177.3|3060
1676970000000|2023-02-21 09:00:00|11184.3|11182.3|11247.3|11245.3|11256.3|11254.3|11164.3|11162.3|3182
1676973600000|2023-02-21 10:00:00|11247.8|11245.8|11240.8|11238.8|11254.3|11252.3|11223.8|11221.8|1154
1676977200000|2023-02-21 11:00:00|11240.3|11238.3|11237.8|11235.8|11245.8|11243.8|11230.3|11228.3|843
1676980800000|2023-02-21 12:00:00|11238.3|11236.3|11236.7|11234.7|11246.8|11244.8|11225.8|11223.8|1177
1676984400000|2023-02-21 13:00:00|11237.2|11235.2|11246.2|11244.2|11251.7|11249.7|11223.7|11221.7|1584
1676988000000|2023-02-21 14:00:00|11245.7|11243.7|11241.7|11239.7|11260.7|11258.7|11237.7|11235.7|2591
1676991600000|2023-02-21 15:00:00|11241.2|11239.2|11261.4|11259.4|11276.4|11274.4|11233.9|11231.9|2656
1676995200000|2023-02-21 16:00:00|11261.9|11259.9|11273.9|11271.9|11293.9|11291.9|11260.4|11258.4|7329
1676998800000|2023-02-21 17:00:00|11273.4|11271.4|11279.4|11277.4|11281.4|11279.4|11270.9|11268.9|339
1677002400000|2023-02-21 18:00:00|11278.9|11276.9|11270.4|11268.4|11281.4|11279.4|11268.4|11266.4|107
1677006000000|2023-02-21 19:00:00|11269.9|11267.9|11268.9|11266.9|11272.9|11270.9|11257.4|11255.4|130
1677009600000|2023-02-21 20:00:00|11269.4|11267.4|11266.4|11260.4|11274.4|11272.4|11258.9|11256.9|281
1677013200000|2023-02-21 21:00:00|11266.5|11260.5|11270.7|11264.7|11275.9|11269.9|11266.5|11260.5|0
1677016800000|2023-02-21 22:00:00|11270.9|11264.9|11269.9|11263.9|11271.6|11265.6|11269.5|11263.5|0
1677020400000|2023-02-21 23:00:00|11270.1|11264.1|11275.6|11269.6|11277|11271|11267.1|11261.1|0
1677024000000|2023-02-22 00:00:00|11275.5|11269.5|11271|11265|11279.8|11273.8|11258.5|11252.5|0
1677027600000|2023-02-22 01:00:00|11270|11264|11268.9|11262.9|11275.1|11269.1|11260.7|11254.7|0
1677031200000|2023-02-22 02:00:00|11269.9|11263.9|11277.2|11271.2|11277.2|11271.2|11262.7|11256.7|0
1677034800000|2023-02-22 03:00:00|11275.1|11269.1|11273.1|11267.1|11279.2|11273.2|11268.9|11262.9|0
1677038400000|2023-02-22 04:00:00|11275.2|11269.2|11268.9|11262.9|11275.2|11269.2|11266.8|11260.8|0
1677042000000|2023-02-22 05:00:00|11266.9|11260.9|11262.7|11256.7|11268.9|11262.9|11260.6|11254.6|0
1677045600000|2023-02-22 06:00:00|11261.7|11255.7|11252|11246|11264.9|11258.9|11247.9|11241.9|0
1677049200000|2023-02-22 07:00:00|11246.9|11244.9|11259.9|11257.9|11273.4|11271.4|11241.9|11239.9|590
1677052800000|2023-02-22 08:00:00|11258.9|11256.9|11225.3|11223.3|11280.4|11278.4|11197.8|11195.8|5030
1677056400000|2023-02-22 09:00:00|11225.8|11223.8|11245.8|11243.8|11252.8|11250.8|11208.8|11206.8|2324
1677060000000|2023-02-22 10:00:00|11244.8|11242.8|11223.8|11221.8|11245.3|11243.3|11207.8|11205.8|1538
1677063600000|2023-02-22 11:00:00|11224.8|11222.8|11232.8|11230.8|11240.8|11238.8|11214.3|11212.3|1217
1677067200000|2023-02-22 12:00:00|11233.3|11231.3|11305.9|11303.9|11305.9|11303.9|11231.8|11229.8|2375
1677070800000|2023-02-22 13:00:00|11305.4|11303.4|11327.9|11325.9|11332.9|11330.9|11302.9|11300.9|2536
1677074400000|2023-02-22 14:00:00|11328.9|11326.9|11285.9|11283.9|11334.4|11332.4|11284.9|11282.9|2789
1677078000000|2023-02-22 15:00:00|11285.4|11283.4|11304.2|11302.2|11307.2|11305.2|11272.2|11270.2|4001
1677081600000|2023-02-22 16:00:00|11304.7|11302.7|11299.7|11297.7|11320.7|11318.7|11291.2|11289.2|4839
1677085200000|2023-02-22 17:00:00|11300.2|11298.2|11317.7|11315.7|11318.7|11316.7|11294.2|11292.2|410
1677088800000|2023-02-22 18:00:00|11317.2|11315.2|11319.7|11317.7|11328.2|11326.2|11312.7|11310.7|202
1677092400000|2023-02-22 19:00:00|11319.2|11317.2|11289.7|11287.7|11327.2|11325.2|11288.7|11286.7|260
1677096000000|2023-02-22 20:00:00|11290.2|11288.2|11302.8|11296.8|11303.8|11300.2|11283.2|11281.2|260
1677099600000|2023-02-22 21:00:00|11303.2|11297.2|11317.5|11311.5|11320.8|11314.8|11299.4|11293.4|0
1677103200000|2023-02-22 22:00:00|11317.4|11311.4|11317.2|11311.2|11317.5|11311.5|11309.3|11303.3|0
1677106800000|2023-02-22 23:00:00|11317.3|11311.3|11317.9|11311.9|11318.9|11312.9|11308.8|11302.8|0
1677110400000|2023-02-23 00:00:00|11318.3|11312.3|11318.9|11312.9|11329.2|11323.2|11316.1|11310.1|0
1677114000000|2023-02-23 01:00:00|11320|11314|11339.7|11333.7|11339.7|11333.7|11318.9|11312.9|0
1677117600000|2023-02-23 02:00:00|11341.8|11335.8|11341.8|11335.8|11341.9|11335.9|11335.5|11329.5|0
1677121200000|2023-02-23 03:00:00|11341.7|11335.7|11339.7|11333.7|11341.8|11335.8|11337.6|11331.6|0
1677124800000|2023-02-23 04:00:00|11338.7|11332.7|11341.8|11335.8|11341.8|11335.8|11337.6|11331.6|0
1677128400000|2023-02-23 05:00:00|11340.8|11334.8|11333.5|11327.5|11341.8|11335.8|11333.5|11327.5|0
1677132000000|2023-02-23 06:00:00|11335.6|11329.6|11333.6|11327.6|11339.8|11333.8|11333.5|11327.5|0
1677135600000|2023-02-23 07:00:00|11311.7|11309.7|11304.7|11302.7|11316.7|11314.7|11301.2|11299.2|310
1677139200000|2023-02-23 08:00:00|11304.2|11302.2|11272.8|11270.8|11325.7|11323.7|11267.3|11265.3|5002
1677142800000|2023-02-23 09:00:00|11273.3|11271.3|11259.8|11257.8|11286.3|11284.3|11253.3|11251.3|2381
1677146400000|2023-02-23 10:00:00|11259.3|11257.3|11265.8|11263.8|11269.3|11267.3|11248.3|11246.3|1306
1677150000000|2023-02-23 11:00:00|11265.3|11263.3|11265.3|11263.3|11272.8|11270.8|11247.3|11245.3|1078
1677153600000|2023-02-23 12:00:00|11264.8|11262.8|11266.3|11264.3|11276.3|11274.3|11260.3|11258.3|1314
1677157200000|2023-02-23 13:00:00|11266.8|11264.8|11280.8|11278.8|11288.8|11286.8|11262.8|11260.8|1686
1677160800000|2023-02-23 14:00:00|11281.3|11279.3|11300.8|11298.8|11302.8|11300.8|11264.8|11262.8|3027
1677164400000|2023-02-23 15:00:00|11300.3|11298.3|11262|11260|11304.5|11302.5|11256.5|11254.5|3512
1677168000000|2023-02-23 16:00:00|11262.5|11260.5|11233|11231|11271.5|11269.5|11231|11229|5281
1677171600000|2023-02-23 17:00:00|11233.5|11231.5|11248|11246|11248|11246|11226|11224|360
1677175200000|2023-02-23 18:00:00|11246|11244|11247|11245|11252.5|11250.5|11241.5|11239.5|243
1677178800000|2023-02-23 19:00:00|11246.5|11244.5|11289.5|11287.5|11291.5|11289.5|11245|11243|408
1677182400000|2023-02-23 20:00:00|11290|11288|11303.5|11297.5|11306|11304|11289|11287|461
1677186000000|2023-02-23 21:00:00|11304.1|11298.1|11297|11291|11306|11300|11295.5|11289.5|1
1677189600000|2023-02-23 22:00:00|11297.2|11291.2|11298.9|11292.9|11300.4|11294.4|11297|11291|0
1677193200000|2023-02-23 23:00:00|11298.5|11292.5|11291.3|11285.3|11298.7|11292.7|11290.3|11284.3|0
1677196800000|2023-02-24 00:00:00|11290.7|11284.7|11304.5|11298.5|11304.5|11298.5|11289.3|11283.3|0
1677200400000|2023-02-24 01:00:00|11306.6|11300.6|11302.2|11296.2|11312.8|11306.8|11293.9|11287.9|0
1677204000000|2023-02-24 02:00:00|11300.1|11294.1|11300.1|11294.1|11304.3|11298.3|11298|11292|0
1677207600000|2023-02-24 03:00:00|11301.1|11295.1|11305.2|11299.2|11308.2|11302.2|11300|11294|0
1677211200000|2023-02-24 04:00:00|11304.2|11298.2|11297.9|11291.9|11306.2|11300.2|11295.8|11289.8|0
1677214800000|2023-02-24 05:00:00|11298.9|11292.9|11298|11292|11306.3|11300.3|11298|11292|0
1677218400000|2023-02-24 06:00:00|11298.1|11292.1|11295.9|11289.9|11300.1|11294.1|11295.9|11289.9|0
1677222000000|2023-02-24 07:00:00|11293.5|11291.5|11280|11278|11293.5|11291.5|11279.5|11277.5|434
1677225600000|2023-02-24 08:00:00|11280.5|11278.5|11297.7|11295.7|11317|11315|11278|11276|3309
1677229200000|2023-02-24 09:00:00|11297.2|11295.2|11294.7|11292.7|11311.7|11309.7|11288.7|11286.7|1408
1677232800000|2023-02-24 10:00:00|11294.2|11292.2|11289.7|11287.7|11303.7|11301.7|11277.7|11275.7|1517
1677236400000|2023-02-24 11:00:00|11289.2|11287.2|11261.7|11259.7|11292.2|11290.2|11248.7|11246.7|1712
1677240000000|2023-02-24 12:00:00|11262.2|11260.2|11241.3|11239.3|11268.7|11266.7|11233.3|11231.3|1210
1677243600000|2023-02-24 13:00:00|11240.8|11238.8|11215.8|11213.8|11247.3|11245.3|11190.3|11188.3|2954
1677247200000|2023-02-24 14:00:00|11215.3|11213.3|11168.3|11166.3|11222.3|11220.3|11152.3|11150.3|3418
1677250800000|2023-02-24 15:00:00|11167.3|11165.3|11162.8|11160.8|11182.3|11180.3|11141.8|11139.8|4142
1677254400000|2023-02-24 16:00:00|11163.3|11161.3|11181.3|11179.3|11189.8|11187.8|11154.8|11152.8|4689
1677258000000|2023-02-24 17:00:00|11181.8|11179.8|11162.3|11160.3|11186.3|11184.3|11158.8|11156.8|474
1677261600000|2023-02-24 18:00:00|11161.8|11159.8|11184.3|11182.3|11187.8|11185.8|11157.8|11155.8|265
1677265200000|2023-02-24 19:00:00|11184.8|11182.8|11204.3|11202.3|11204.3|11202.3|11182.8|11180.8|328
1677268800000|2023-02-24 20:00:00|11204.8|11202.8|11209.3|11203.3|11212.3|11210.3|11189.8|11187.8|553
1677272400000|2023-02-24 21:00:00|11210.1|11204.1|11208.2|11202.2|11210.1|11204.1|11204|11198|0
1677452400000|2023-02-26 23:00:00|11212|11206|11217.3|11211.3|11219.6|11213.6|11205.4|11199.4|0
1677456000000|2023-02-27 00:00:00|11216.9|11210.9|11218.1|11212.1|11220.2|11214.2|11207.6|11201.6|0
1677459600000|2023-02-27 01:00:00|11217.1|11211.1|11232.8|11226.8|11235|11229|11216.1|11210.1|0
1677463200000|2023-02-27 02:00:00|11234.9|11228.9|11232.8|11226.8|11237|11231|11230.6|11224.6|0
1677466800000|2023-02-27 03:00:00|11234.8|11228.8|11228.6|11222.6|11234.9|11228.9|11222.3|11216.3|0
1677470400000|2023-02-27 04:00:00|11228.5|11222.5|11226.5|11220.5|11228.6|11222.6|11222.4|11216.4|0
1677474000000|2023-02-27 05:00:00|11226.6|11220.6|11217.9|11211.9|11227.6|11221.6|11215.8|11209.8|0
1677477600000|2023-02-27 06:00:00|11220|11214|11221.3|11215.3|11223.4|11217.4|11211.6|11205.6|0
1677481200000|2023-02-27 07:00:00|11208.3|11206.3|11216.3|11214.3|11232.8|11230.8|11201.8|11199.8|629
1677484800000|2023-02-27 08:00:00|11220.3|11218.3|11241.8|11239.8|11256.3|11254.3|11190.3|11188.3|4010
1677488400000|2023-02-27 09:00:00|11242.3|11240.3|11245.3|11243.3|11256.8|11254.8|11227.8|11225.8|1759
1677492000000|2023-02-27 10:00:00|11245.8|11243.8|11242.8|11240.8|11253.8|11251.8|11233.3|11231.3|1245
1677495600000|2023-02-27 11:00:00|11243.8|11241.8|11258.8|11256.8|11259.8|11257.8|11241.8|11239.8|1409
1677499200000|2023-02-27 12:00:00|11262.3|11260.3|11247.8|11245.8|11264.3|11262.3|11246.8|11244.8|1337
1677502800000|2023-02-27 13:00:00|11247.3|11245.3|11265.8|11263.8|11273.8|11271.8|11242.8|11240.8|1809
1677506400000|2023-02-27 14:00:00|11264.8|11262.8|11251.8|11249.8|11273.8|11271.8|11234.8|11232.8|2537
1677510000000|2023-02-27 15:00:00|11252.3|11250.3|11224.5|11222.5|11253.8|11251.8|11215.5|11213.5|3344
1677513600000|2023-02-27 16:00:00|11224|11222|11231|11229|11232.5|11230.5|11212.5|11210.5|5773
1677517200000|2023-02-27 17:00:00|11232|11230|11235|11233|11237.5|11235.5|11222|11220|384
1677520800000|2023-02-27 18:00:00|11235.5|11233.5|11232|11230|11241|11239|11225.5|11223.5|191
1677524400000|2023-02-27 19:00:00|11232.5|11230.5|11217.5|11215.5|11236.5|11234.5|11217|11215|125
1677528000000|2023-02-27 20:00:00|11217|11215|11222.9|11216.9|11224.5|11222.5|11207.5|11205.5|215
1677531600000|2023-02-27 21:00:00|11222.5|11216.5|11229.4|11223.4|11230.5|11224.5|11222.5|11216.5|0
1677535200000|2023-02-27 22:00:00|11229.2|11223.2|11229.2|11223.2|11229.6|11223.6|11227.5|11221.5|0
1677538800000|2023-02-27 23:00:00|11229|11223|11229.5|11223.5|11235.7|11229.7|11226.8|11220.8|0
1677542400000|2023-02-28 00:00:00|11229.9|11223.9|11235.3|11229.3|11239.4|11233.4|11228.8|11222.8|0
1677546000000|2023-02-28 01:00:00|11235.2|11229.2|11239.4|11233.4|11243.6|11237.6|11229.1|11223.1|0
1677549600000|2023-02-28 02:00:00|11237.4|11231.4|11237.5|11231.5|11243.6|11237.6|11233.2|11227.2|0
1677553200000|2023-02-28 03:00:00|11235.4|11229.4|11231.3|11225.3|11237.5|11231.5|11231.3|11225.3|0
1677556800000|2023-02-28 04:00:00|11231.4|11225.4|11227.2|11221.2|11231.4|11225.4|11227.1|11221.1|0
1677560400000|2023-02-28 05:00:00|11227.1|11221.1|11223.1|11217.1|11229.2|11223.2|11216.8|11210.8|0
1677564000000|2023-02-28 06:00:00|11225.1|11219.1|11226.3|11220.3|11231.4|11225.4|11223.1|11217.1|0
1677567600000|2023-02-28 07:00:00|11222.2|11216.2|11183.5|11181.5|11222.2|11216.5|11181|11179|379
1677571200000|2023-02-28 08:00:00|11187|11185|11192.5|11190.5|11203.5|11201.5|11155|11153|4523
1677574800000|2023-02-28 09:00:00|11192|11190|11192.4|11190.4|11198.5|11196.5|11164.5|11162.5|1779
1677578400000|2023-02-28 10:00:00|11191.9|11189.9|11204.4|11202.4|11207.4|11205.4|11186.9|11184.9|1753
1677582000000|2023-02-28 11:00:00|11203.9|11201.9|11209.4|11207.4|11222.4|11220.4|11197.4|11195.4|1092
1677585600000|2023-02-28 12:00:00|11208.4|11206.4|11211.2|11209.2|11221.4|11219.4|11208.2|11206.2|1640
1677589200000|2023-02-28 13:00:00|11211.7|11209.7|11179.7|11177.7|11218.7|11216.7|11179.2|11177.2|2147
1677592800000|2023-02-28 14:00:00|11180.2|11178.2|11123.2|11121.2|11180.2|11178.2|11121.7|11119.7|4393
1677596400000|2023-02-28 15:00:00|11122.2|11120.2|11123.7|11121.7|11138.7|11136.7|11114.2|11112.2|6673
1677600000000|2023-02-28 16:00:00|11124.2|11122.2|11103.7|11101.7|11131.2|11129.2|11087.7|11085.7|13959
1677603600000|2023-02-28 17:00:00|11104.2|11102.2|11119.7|11117.7|11128.7|11126.7|11098.7|11096.7|582
1677607200000|2023-02-28 18:00:00|11119.2|11117.2|11120.2|11118.2|11124.7|11122.7|11114.2|11112.2|246
1677610800000|2023-02-28 19:00:00|11119.7|11117.7|11111.2|11109.2|11125.7|11123.7|11107.2|11105.2|148
1677614400000|2023-02-28 20:00:00|11110.7|11108.7|11112.4|11106.4|11115.7|11113.7|11103.2|11101.2|477
1677618000000|2023-02-28 21:00:00|11105.6|11099.6|11100.4|11094.4|11108.5|11102.5|11091.7|11085.7|1
1677621600000|2023-02-28 22:00:00|11100.6|11094.6|11099.2|11093.2|11101|11095|11099.2|11093.2|0
1677625200000|2023-02-28 23:00:00|11098.8|11092.8|11089.2|11083.2|11101.9|11095.9|11085.9|11079.9|0
1677628800000|2023-03-01 00:00:00|11089.3|11083.3|11091.7|11085.7|11099.9|11093.9|11083|11077|0
1677632400000|2023-03-01 01:00:00|11090.7|11084.7|11118.5|11112.5|11118.6|11112.6|11085.5|11079.5|0
1677636000000|2023-03-01 02:00:00|11118.6|11112.6|11126.7|11120.7|11128.8|11122.8|11117.5|11111.5|0
1677639600000|2023-03-01 03:00:00|11128.7|11122.7|11132.7|11126.7|11133|11127|11124.6|11118.6|0
1677643200000|2023-03-01 04:00:00|11131.7|11125.7|11136.9|11130.9|11136.9|11130.9|11128.6|11122.6|0
1677646800000|2023-03-01 05:00:00|11136.8|11130.8|11141.1|11135.1|11143.2|11137.2|11132.8|11126.8|0
1677650400000|2023-03-01 06:00:00|11141.2|11135.2|11139.2|11133.2|11157.9|11151.9|11134.9|11128.9|0
1677654000000|2023-03-01 07:00:00|11135.2|11130.7|11114.7|11112.7|11135.2|11131.7|11103.7|11101.7|776
1677657600000|2023-03-01 08:00:00|11110.7|11108.7|11125|11123|11141.2|11139.2|11090.2|11088.2|4274
1677661200000|2023-03-01 09:00:00|11126|11124|11106.5|11104.5|11140.5|11138.5|11105.5|11103.5|2420
1677664800000|2023-03-01 10:00:00|11106|11104|11124|11122|11127.5|11125.5|11099|11097|5295
1677668400000|2023-03-01 11:00:00|11124.5|11122.5|11128.5|11126.5|11141.5|11139.5|11114.5|11112.5|2089
1677672000000|2023-03-01 12:00:00|11126|11124|11139.1|11137.1|11140.6|11138.6|11116.5|11114.5|1706
1677675600000|2023-03-01 13:00:00|11139.6|11137.6|11106.1|11104.1|11140.1|11138.1|11092.1|11090.1|2411
1677679200000|2023-03-01 14:00:00|11105.1|11103.1|11113.1|11111.1|11119.1|11117.1|11097.1|11095.1|3943
1677682800000|2023-03-01 15:00:00|11116.1|11114.1|11093.3|11091.3|11124.1|11122.1|11078.8|11076.8|5083
1677686400000|2023-03-01 16:00:00|11092.3|11090.3|11082.8|11080.8|11092.8|11090.8|11040.3|11038.3|7020
1677690000000|2023-03-01 17:00:00|11082.3|11080.3|11090.3|11088.3|11097.3|11095.3|11080.3|11078.3|426
1677693600000|2023-03-01 18:00:00|11089.8|11087.8|11084.8|11082.8|11092.3|11090.3|11080.3|11078.3|234
1677697200000|2023-03-01 19:00:00|11084.3|11082.3|11072.3|11070.3|11087.8|11085.8|11066.8|11064.8|151
1677700800000|2023-03-01 20:00:00|11071.8|11069.8|11080.9|11074.9|11082.8|11080.8|11070.8|11068.8|277
1677704400000|2023-03-01 21:00:00|11083.1|11077.1|11090.4|11084.4|11093.6|11087.6|11078|11072|0
1677708000000|2023-03-01 22:00:00|11090.2|11084.2|11087.3|11081.3|11091.1|11085.1|11085.7|11079.7|0
1677711600000|2023-03-01 23:00:00|11087.7|11081.7|11086.4|11080.4|11087.9|11081.9|11084.1|11078.1|0
1677715200000|2023-03-02 00:00:00|11086.3|11080.3|11086.8|11080.8|11108.6|11102.6|11085.8|11079.8|0
1677718800000|2023-03-02 01:00:00|11087.8|11081.8|11056.2|11050.2|11087.8|11081.8|11044|11038|0
1677722400000|2023-03-02 02:00:00|11056.1|11050.1|11066.5|11060.5|11066.6|11060.6|11054.1|11048.1|0
1677726000000|2023-03-02 03:00:00|11066.6|11060.6|11066.7|11060.7|11070.7|11064.7|11060.3|11054.3|0
1677729600000|2023-03-02 04:00:00|11067.7|11061.7|11066.7|11060.7|11068.8|11062.8|11062.6|11056.6|0
1677733200000|2023-03-02 05:00:00|11068.8|11062.8|11053.4|11047.4|11068.8|11062.8|11051.2|11045.2|0
1677736800000|2023-03-02 06:00:00|11051.3|11045.3|11044.1|11038.1|11060.3|11054.3|11044.1|11038.1|0
1677740400000|2023-03-02 07:00:00|11054.8|11052.8|11026.3|11024.3|11063.8|11061.8|11023.8|11021.8|675
1677744000000|2023-03-02 08:00:00|11027.8|11025.8|11078.3|11076.3|11083.3|11081.3|10991.8|10989.8|5612
1677747600000|2023-03-02 09:00:00|11077.8|11075.8|11056.8|11054.8|11078.3|11076.3|11043.8|11041.8|2240
1677751200000|2023-03-02 10:00:00|11055.8|11053.8|11078.3|11076.3|11079.3|11077.3|11017.3|11015.3|2487
1677754800000|2023-03-02 11:00:00|11078.8|11076.8|11094.3|11092.3|11097.8|11095.8|11077.3|11075.3|1916
1677758400000|2023-03-02 12:00:00|11094.8|11092.8|11095.9|11093.9|11105.8|11103.8|11087.8|11085.8|1402
1677762000000|2023-03-02 13:00:00|11096.4|11094.4|11091.4|11089.4|11106.9|11104.9|11079.9|11077.9|1804
1677765600000|2023-03-02 14:00:00|11090.9|11088.9|11129.9|11127.9|11130.9|11128.9|11083.4|11081.4|2938
1677769200000|2023-03-02 15:00:00|11130.4|11128.4|11153.8|11151.8|11161.3|11159.3|11129.8|11127.8|3838
1677772800000|2023-03-02 16:00:00|11154.3|11152.3|11158.8|11156.8|11174.3|11172.3|11147.8|11145.8|6899
1677776400000|2023-03-02 17:00:00|11158.3|11156.3|11161.8|11159.8|11166.8|11164.8|11152.8|11150.8|610
1677780000000|2023-03-02 18:00:00|11162.3|11160.3|11181.3|11179.3|11183.8|11181.8|11155.8|11153.8|135
1677783600000|2023-03-02 19:00:00|11181.8|11179.8|11184.8|11182.8|11186.8|11184.8|11173.3|11171.3|115
1677787200000|2023-03-02 20:00:00|11184.3|11182.3|11197.4|11191.4|11199.4|11196.3|11176.8|11174.8|333
1677790800000|2023-03-02 21:00:00|11201.2|11195.2|11195.4|11189.4|11204.6|11198.6|11194.1|11188.1|0
1677794400000|2023-03-02 22:00:00|11195.6|11189.6|11196.6|11190.6|11197.6|11191.6|11194|11188|0
1677798000000|2023-03-02 23:00:00|11196.8|11190.8|11188.8|11182.8|11196.8|11190.8|11186.5|11180.5|0
1677801600000|2023-03-03 00:00:00|11188.4|11182.4|11193.5|11187.5|11195.6|11189.6|11181.2|11175.2|0
1677805200000|2023-03-03 01:00:00|11195.5|11189.5|11185|11179|11205.9|11199.9|11182.9|11176.9|0
1677808800000|2023-03-03 02:00:00|11186|11180|11182.9|11176.9|11191.1|11185.1|11182.9|11176.9|0
1677812400000|2023-03-03 03:00:00|11183|11177|11189.1|11183.1|11193.2|11187.2|11180.9|11174.9|0
1677816000000|2023-03-03 04:00:00|11191.2|11185.2|11191.2|11185.2|11191.2|11185.2|11185|11179|0
1677819600000|2023-03-03 05:00:00|11193.2|11187.2|11195.3|11189.3|11197.4|11191.4|11191.2|11185.2|0
1677823200000|2023-03-03 06:00:00|11193.3|11187.3|11196.4|11190.4|11197.4|11191.4|11189.2|11183.2|0
1677826800000|2023-03-03 07:00:00|11186.3|11184.3|11180.8|11178.8|11190.8|11188.8|11172.8|11170.8|474
1677830400000|2023-03-03 08:00:00|11184.3|11182.3|11167.5|11165.5|11198.3|11196.3|11155.3|11153.3|3808
1677834000000|2023-03-03 09:00:00|11167|11165|11163|11161|11178.5|11176.5|11149.5|11147.5|1947
1677837600000|2023-03-03 10:00:00|11163.5|11161.5|11149|11147|11172.5|11170.5|11148|11146|1727
1677841200000|2023-03-03 11:00:00|11148.5|11146.5|11161.5|11159.5|11168.5|11166.5|11146.5|11144.5|1195
1677844800000|2023-03-03 12:00:00|11160.5|11158.5|11148|11146|11170|11168|11147|11145|1299
1677848400000|2023-03-03 13:00:00|11147.5|11145.5|11155.5|11153.5|11155.5|11153.5|11134.5|11132.5|1626
1677852000000|2023-03-03 14:00:00|11156.5|11154.5|11176|11174|11180.5|11178.5|11155.5|11153.5|2627
1677855600000|2023-03-03 15:00:00|11174.5|11172.5|11179|11177|11189.5|11187.5|11156.5|11154.5|4119
1677859200000|2023-03-03 16:00:00|11178.5|11176.5|11207|11205|11208|11206|11178.5|11176.5|5395
1677862800000|2023-03-03 17:00:00|11207.5|11205.5|11211|11209|11212|11210|11200|11198|586
1677866400000|2023-03-03 18:00:00|11211.5|11209.5|11206.5|11204.5|11216.5|11214.5|11206|11204|177
1677870000000|2023-03-03 19:00:00|11206|11204|11210|11208|11216|11214|11203.5|11201.5|160
1677873600000|2023-03-03 20:00:00|11210.5|11208.5|11216.5|11210.5|11219.5|11217.5|11200.5|11198.5|166
1677877200000|2023-03-03 21:00:00|11216.1|11210.1|11220.8|11214.8|11221.8|11215.8|11210.5|11204.5|0
1677880800000|2023-03-03 22:00:00|11220.9|11214.9|11220.9|11214.9|11220.9|11214.9|11220.9|11214.9|0
1678057200000|2023-03-05 23:00:00|11197.2|11191.2|11201.1|11195.1|11201.5|11195.5|11193.3|11187.3|0
1678060800000|2023-03-06 00:00:00|11201.3|11195.3|11198.4|11192.4|11206.4|11200.4|11194.3|11188.3|0
1678064400000|2023-03-06 01:00:00|11198.3|11192.3|11196.6|11190.6|11202.6|11196.6|11190.3|11184.3|0
1678068000000|2023-03-06 02:00:00|11196.5|11190.5|11219.1|11213.1|11225.4|11219.4|11194.4|11188.4|0
1678071600000|2023-03-06 03:00:00|11219.2|11213.2|11215.2|11209.2|11221.2|11215.2|11213.1|11207.1|0
1678075200000|2023-03-06 04:00:00|11217.2|11211.2|11205|11199|11217.4|11211.4|11205|11199|0
1678078800000|2023-03-06 05:00:00|11203|11197|11215.2|11209.2|11215.3|11209.3|11203|11197|0
1678082400000|2023-03-06 06:00:00|11210.1|11204.1|11203.1|11197.1|11211.1|11205.1|11203.1|11197.1|0
1678086000000|2023-03-06 07:00:00|11197|11195|11188|11186|11203|11201|11182.5|11180.5|432
1678089600000|2023-03-06 08:00:00|11189.5|11187.5|11201.4|11199.4|11206.4|11204.4|11167|11165|4052
1678093200000|2023-03-06 09:00:00|11200.9|11198.9|11168.4|11166.4|11205.4|11203.4|11165.4|11163.4|1870
1678096800000|2023-03-06 10:00:00|11167.9|11165.9|11180.4|11178.4|11181.4|11179.4|11159.4|11157.4|1671
1678100400000|2023-03-06 11:00:00|11180.9|11178.9|11140.4|11138.4|11182.4|11180.4|11140.4|11138.4|1955
1678104000000|2023-03-06 12:00:00|11139.9|11137.9|11154.6|11152.6|11157.1|11155.1|11137.4|11135.4|1261
1678107600000|2023-03-06 13:00:00|11154.1|11152.1|11161.1|11159.1|11164.1|11162.1|11151.1|11149.1|1736
1678111200000|2023-03-06 14:00:00|11160.6|11158.6|11148.6|11146.6|11166.1|11164.1|11142.6|11140.6|2912
1678114800000|2023-03-06 15:00:00|11148.1|11146.1|11142.6|11140.6|11162.1|11160.1|11141.1|11139.1|2999
1678118400000|2023-03-06 16:00:00|11142.1|11140.1|11148.1|11146.1|11160.6|11158.6|11141.1|11139.1|4968
1678122000000|2023-03-06 17:00:00|11148.6|11146.6|11153.6|11151.6|11159.6|11157.6|11146.1|11144.1|518
1678125600000|2023-03-06 18:00:00|11153.1|11151.1|11144.1|11142.1|11156.6|11154.6|11144.1|11142.1|231
1678129200000|2023-03-06 19:00:00|11143.1|11141.1|11137.1|11135.1|11148.6|11146.6|11135.6|11133.6|206
1678132800000|2023-03-06 20:00:00|11136.6|11134.6|11142.5|11136.5|11145.1|11140.1|11133.1|11131.1|206
1678136400000|2023-03-06 21:00:00|11141.2|11135.2|11144.4|11138.4|11146.3|11140.3|11140.8|11134.8|0
1678140000000|2023-03-06 22:00:00|11144.6|11138.6|11143.2|11137.2|11144.6|11138.6|11143.2|11137.2|0
1678143600000|2023-03-06 23:00:00|11143.8|11137.8|11145.9|11139.9|11147.7|11141.7|11139.7|11133.7|0
1678147200000|2023-03-07 00:00:00|11145.5|11139.5|11146.7|11140.7|11150.8|11144.8|11138.7|11132.7|0
1678150800000|2023-03-07 01:00:00|11145.7|11139.7|11159|11153|11159|11153|11144.6|11138.6|0
1678154400000|2023-03-07 02:00:00|11158.9|11152.9|11156.8|11150.8|11165.1|11159.1|11156.8|11150.8|0
1678158000000|2023-03-07 03:00:00|11156.9|11150.9|11165|11159|11165.1|11159.1|11154.8|11148.8|0
1678161600000|2023-03-07 04:00:00|11165.1|11159.1|11165|11159|11167.1|11161.1|11163|11157|0
1678165200000|2023-03-07 05:00:00|11163|11157|11158.3|11152.3|11166.4|11160.4|11158.3|11152.3|0
1678168800000|2023-03-07 06:00:00|11158.4|11152.4|11147.3|11141.3|11160.4|11154.4|11147.3|11141.3|0
1678172400000|2023-03-07 07:00:00|11136.1|11134.1|11124.6|11122.6|11144.6|11142.6|11111.6|11109.6|786
1678176000000|2023-03-07 08:00:00|11125.1|11123.1|11171.3|11169.3|11172.8|11170.8|11110.1|11108.1|3031
1678179600000|2023-03-07 09:00:00|11171.8|11169.8|11158.3|11156.3|11183.3|11181.3|11154.8|11152.8|1727
1678183200000|2023-03-07 10:00:00|11159.3|11157.3|11150.8|11148.8|11167.8|11165.8|11150.8|11148.8|1752
1678186800000|2023-03-07 11:00:00|11149.8|11147.8|11142.3|11140.3|11153.3|11151.3|11130.8|11128.8|1440
1678190400000|2023-03-07 12:00:00|11141.8|11139.8|11129.8|11127.8|11145.8|11143.8|11129.3|11127.3|1157
1678194000000|2023-03-07 13:00:00|11130.3|11128.3|11143.8|11141.8|11148.3|11146.3|11127.8|11125.8|1777
1678197600000|2023-03-07 14:00:00|11143.3|11141.3|11122.8|11120.8|11143.8|11141.8|11117.8|11115.8|1961
1678201200000|2023-03-07 15:00:00|11121.3|11119.3|11069.7|11067.7|11121.3|11119.3|11069.7|11067.7|4374
1678204800000|2023-03-07 16:00:00|11070.2|11068.2|11066.2|11064.2|11077.2|11075.2|11062.7|11060.7|7846
1678208400000|2023-03-07 17:00:00|11065.7|11063.7|11061.7|11059.7|11080.7|11078.7|11058.7|11056.7|524
1678212000000|2023-03-07 18:00:00|11061.2|11059.2|11031.7|11029.7|11061.7|11059.7|11031.2|11029.2|380
1678215600000|2023-03-07 19:00:00|11031.2|11029.2|11033.7|11031.7|11039.2|11037.2|11030.2|11028.2|230
1678219200000|2023-03-07 20:00:00|11033.2|11031.2|11049.7|11043.7|11056.2|11054.2|11031.7|11029.7|376
1678222800000|2023-03-07 21:00:00|11050.1|11044.1|11051.1|11045.1|11055.2|11049.2|11046.8|11040.8|0
1678226400000|2023-03-07 22:00:00|11050.9|11044.9|11049.8|11043.8|11051.7|11045.7|11049|11043|0
1678230000000|2023-03-07 23:00:00|11049.9|11043.9|11052.9|11046.9|11055.8|11049.8|11049.4|11043.4|0
1678233600000|2023-03-08 00:00:00|11053.1|11047.1|11055.6|11049.6|11055.6|11049.6|11043.4|11037.4|0
1678237200000|2023-03-08 01:00:00|11053.6|11047.6|11047.7|11041.7|11057.8|11051.8|11047.7|11041.7|0
1678240800000|2023-03-08 02:00:00|11047.6|11041.6|11041.4|11035.4|11053.7|11047.7|11039.4|11033.4|0
1678244400000|2023-03-08 03:00:00|11041.5|11035.5|11041.4|11035.4|11045.6|11039.6|11039.4|11033.4|0
1678248000000|2023-03-08 04:00:00|11041.5|11035.5|11049.6|11043.6|11051.6|11045.6|11041.5|11035.5|0
1678251600000|2023-03-08 05:00:00|11051.6|11045.6|11043.5|11037.5|11051.7|11045.7|11041.5|11035.5|0
1678255200000|2023-03-08 06:00:00|11043.6|11037.6|11043.3|11037.3|11047.7|11041.7|11039.4|11033.4|0
1678258800000|2023-03-08 07:00:00|11038.2|11036.2|11022.2|11020.2|11044.7|11042.7|11021.2|11019.2|574
1678262400000|2023-03-08 08:00:00|11023.2|11021.2|11013|11011|11032.2|11030.2|11001.2|10999.2|4221
1678266000000|2023-03-08 09:00:00|11013.5|11011.5|11011|11009|11020|11018|10996|10994|2024
1678269600000|2023-03-08 10:00:00|11011.5|11009.5|11030|11028|11031|11029|11007|11005|2803
1678273200000|2023-03-08 11:00:00|11030.5|11028.5|11025|11023|11036|11034|11016|11014|2011
1678276800000|2023-03-08 12:00:00|11025.5|11023.5|11031.5|11029.5|11040|11038|11014|11012|2010
1678280400000|2023-03-08 13:00:00|11032.5|11030.5|11033.5|11031.5|11048.5|11046.5|11032|11030|3317
1678284000000|2023-03-08 14:00:00|11034|11032|11022|11020|11038.5|11036.5|11014.5|11012.5|3331
1678287600000|2023-03-08 15:00:00|11022.5|11020.5|11007.7|11005.7|11033.7|11031.7|11005.2|11003.2|4682
1678291200000|2023-03-08 16:00:00|11007.2|11005.2|10985.9|10983.9|11018.7|11016.7|10960.9|10958.9|7355
1678294800000|2023-03-08 17:00:00|10986.4|10984.4|10966.4|10964.4|10988.9|10986.9|10960.4|10958.4|1223
1678298400000|2023-03-08 18:00:00|10965.9|10963.9|10957.4|10955.4|10969.4|10967.4|10950.9|10948.9|156
1678302000000|2023-03-08 19:00:00|10956.9|10954.9|10953.4|10951.4|10962.4|10960.4|10950.9|10948.9|122
1678305600000|2023-03-08 20:00:00|10952.9|10950.9|10977|10971|10977.9|10974.9|10951.4|10949.4|334
1678309200000|2023-03-08 21:00:00|10978.9|10972.9|10983.8|10977.8|10984.2|10978.2|10976.5|10970.5|0
1678312800000|2023-03-08 22:00:00|10983.7|10977.7|10984|10978|10985.2|10979.2|10983.1|10977.1|0
1678316400000|2023-03-08 23:00:00|10983.9|10977.9|10977.4|10971.4|10983.9|10977.9|10976.4|10970.4|0
1678320000000|2023-03-09 00:00:00|10976.8|10970.8|10971.7|10965.7|10978.2|10972.2|10957.5|10951.5|0
1678323600000|2023-03-09 01:00:00|10969.8|10963.8|10961.4|10955.4|10971.8|10965.8|10959.5|10953.5|0
1678327200000|2023-03-09 02:00:00|10961.5|10955.5|10965.6|10959.6|10967.6|10961.6|10961.5|10955.5|0
1678330800000|2023-03-09 03:00:00|10963.6|10957.6|10965.4|10959.4|10965.8|10959.8|10959.7|10953.7|0
1678334400000|2023-03-09 04:00:00|10965.5|10959.5|10965.5|10959.5|10965.5|10959.5|10963.4|10957.4|0
1678338000000|2023-03-09 05:00:00|10963.5|10957.5|10969.8|10963.8|10971.6|10965.6|10963.5|10957.5|0
1678341600000|2023-03-09 06:00:00|10967.8|10961.8|10965.9|10959.9|10969.9|10963.9|10963.9|10957.9|0
1678345200000|2023-03-09 07:00:00|10963.4|10961.4|10963.4|10961.4|10965.9|10963.9|10945.4|10943.4|1061
1678348800000|2023-03-09 08:00:00|10961.4|10959.4|10951.1|10949.1|10979.4|10977.4|10944.9|10942.9|6674
1678352400000|2023-03-09 09:00:00|10950.6|10948.6|10916.1|10914.1|10952.1|10950.1|10913.6|10911.6|4549
1678356000000|2023-03-09 10:00:00|10915.6|10913.6|10946.1|10944.1|10946.1|10944.1|10909.1|10907.1|5951
1678359600000|2023-03-09 11:00:00|10945.6|10943.6|10943.1|10941.1|10950.1|10948.1|10937.6|10935.6|1725
1678363200000|2023-03-09 12:00:00|10942.6|10940.6|10920.4|10918.4|10946.1|10944.1|10914.4|10912.4|1871
1678366800000|2023-03-09 13:00:00|10919.4|10917.4|10930.9|10928.9|10940.9|10938.9|10909.4|10907.4|2156
1678370400000|2023-03-09 14:00:00|10931.9|10929.9|10960.9|10958.9|10963.4|10961.4|10931.9|10929.9|2654
1678374000000|2023-03-09 15:00:00|10960.4|10958.4|10947.4|10945.4|10966.9|10964.9|10943.4|10941.4|2414
1678377600000|2023-03-09 16:00:00|10946.9|10944.9|10942.9|10940.9|10956.4|10954.4|10938.4|10936.4|4698
1678381200000|2023-03-09 17:00:00|10941.9|10939.9|10938.4|10936.4|10949.4|10947.4|10931.9|10929.9|528
1678384800000|2023-03-09 18:00:00|10937.9|10935.9|10897.4|10895.4|10942.9|10940.9|10892.4|10890.4|553
1678388400000|2023-03-09 19:00:00|10896.9|10894.9|10876.9|10874.9|10898.9|10896.9|10876.9|10874.9|293
1678392000000|2023-03-09 20:00:00|10878.4|10876.4|10842.3|10836.3|10878.9|10876.9|10834.9|10832.9|930
1678395600000|2023-03-09 21:00:00|10840|10834|10838.2|10832.2|10847.9|10841.9|10827.4|10821.4|0
1678399200000|2023-03-09 22:00:00|10838|10832|10836|10830|10838|10832|10832.5|10826.5|0
1678402800000|2023-03-09 23:00:00|10836.2|10830.2|10824.8|10818.8|10836.2|10830.2|10813.8|10807.8|0
1678406400000|2023-03-10 00:00:00|10824.7|10818.7|10827.5|10821.5|10839.7|10833.7|10819.7|10813.7|0
1678410000000|2023-03-10 01:00:00|10825.5|10819.5|10821.5|10815.5|10831.7|10825.7|10815.4|10809.4|0
1678413600000|2023-03-10 02:00:00|10822.5|10816.5|10823.2|10817.2|10829.4|10823.4|10803|10797|0
1678417200000|2023-03-10 03:00:00|10822.2|10816.2|10805.6|10799.6|10827.2|10821.2|10801.6|10795.6|0
1678420800000|2023-03-10 04:00:00|10803.6|10797.6|10796.9|10790.9|10805.6|10799.6|10790.8|10784.8|0
1678424400000|2023-03-10 05:00:00|10798.9|10792.9|10811|10805|10815|10809|10796.9|10790.9|0
1678428000000|2023-03-10 06:00:00|10810|10804|10800.9|10794.9|10811|10805|10781.5|10775.5|0
1678431600000|2023-03-10 07:00:00|10804.4|10802.4|10815.9|10813.9|10828.4|10826.4|10773.9|10771.9|1532
1678435200000|2023-03-10 08:00:00|10816.9|10814.9|10791.5|10789.5|10871.9|10869.9|10775.5|10773.5|15141
1678438800000|2023-03-10 09:00:00|10790.5|10788.5|10811.5|10809.5|10837|10835|10785.5|10783.5|6585
1678442400000|2023-03-10 10:00:00|10812|10810|10791.5|10789.5|10828|10826|10788.5|10786.5|8307
1678446000000|2023-03-10 11:00:00|10791|10789|10824.5|10822.5|10833|10831|10791|10789|4308
1678449600000|2023-03-10 12:00:00|10824|10822|10819|10817|10846|10844|10817|10815|4111
1678453200000|2023-03-10 13:00:00|10818.5|10816.5|10828.5|10826.5|10850.5|10848.5|10789|10787|6257
1678456800000|2023-03-10 14:00:00|10829|10827|10739|10737|10829|10827|10719|10717|6819
1678460400000|2023-03-10 15:00:00|10738|10736|10763.1|10761.1|10764.1|10762.1|10728.1|10726.1|8488
1678464000000|2023-03-10 16:00:00|10762.6|10760.6|10736.1|10734.1|10786.1|10784.1|10735.6|10733.6|9806
1678467600000|2023-03-10 17:00:00|10736.6|10734.6|10705.6|10703.6|10742.6|10740.6|10701.1|10699.1|743
1678471200000|2023-03-10 18:00:00|10706.1|10704.1|10669.6|10667.6|10709.1|10707.1|10660.6|10658.6|674
1678474800000|2023-03-10 19:00:00|10669.1|10667.1|10704.1|10702.1|10710.1|10708.1|10669.1|10667.1|372
1678478400000|2023-03-10 20:00:00|10704.6|10702.6|10684|10678|10710.6|10708.6|10668.6|10666.6|632
1678482000000|2023-03-10 21:00:00|10681.8|10675.8|10712.3|10706.3|10713.7|10707.7|10676.4|10670.4|0
1678485600000|2023-03-10 22:00:00|10712.2|10706.2|10712.2|10706.2|10712.2|10706.2|10712.2|10706.2|0
1678658400000|2023-03-12 22:00:00|10696.8|10690.8|10741|10735|10803.9|10797.9|10676.3|10670.3|0
1678662000000|2023-03-12 23:00:00|10740.8|10734.8|10762.9|10756.9|10781.7|10775.7|10736.1|10730.1|0
1678665600000|2023-03-13 00:00:00|10762.3|10756.3|10761.2|10755.2|10778.5|10772.5|10746.8|10740.8|0
1678669200000|2023-03-13 01:00:00|10763.2|10757.2|10764.7|10758.7|10773.2|10767.2|10748.7|10742.7|0
1678672800000|2023-03-13 02:00:00|10764.8|10758.8|10795.5|10789.5|10801.5|10795.5|10760.7|10754.7|0
1678676400000|2023-03-13 03:00:00|10795.6|10789.6|10778.3|10772.3|10803.4|10797.4|10778.3|10772.3|0
1678680000000|2023-03-13 04:00:00|10776.3|10770.3|10772.3|10766.3|10778.5|10772.5|10768.2|10762.2|0
1678683600000|2023-03-13 05:00:00|10771.3|10765.3|10778.5|10772.5|10784.5|10778.5|10762.3|10756.3|0
1678687200000|2023-03-13 06:00:00|10779.5|10773.5|10793|10787|10794.3|10788.3|10778.4|10772.4|0
1678690800000|2023-03-13 07:00:00|10783.1|10781.1|10761.6|10759.6|10785.6|10783.6|10723.6|10721.6|2872
1678694400000|2023-03-13 08:00:00|10759.6|10757.6|10635.9|10633.9|10766.1|10764.1|10620.4|10618.4|11913
1678698000000|2023-03-13 09:00:00|10636.4|10634.4|10569.9|10567.9|10643.4|10641.4|10536.4|10534.4|31089
1678701600000|2023-03-13 10:00:00|10568.9|10566.9|10639.4|10637.4|10653.9|10651.9|10568.9|10566.9|19013
1678705200000|2023-03-13 11:00:00|10638.9|10636.9|10607.4|10605.4|10663.4|10661.4|10598.4|10596.4|9129
1678708800000|2023-03-13 12:00:00|10605.4|10603.4|10576.6|10574.6|10617.4|10615.4|10543.1|10541.1|8725
1678712400000|2023-03-13 13:00:00|10577.1|10575.1|10617.6|10615.6|10624.1|10622.1|10543.1|10541.1|12419
1678716000000|2023-03-13 14:00:00|10618.6|10616.6|10648.6|10646.6|10648.6|10646.6|10568.1|10566.1|17768
1678719600000|2023-03-13 15:00:00|10649.1|10647.1|10653.3|10651.3|10672.3|10670.3|10623.3|10621.3|12628
1678723200000|2023-03-13 16:00:00|10654.3|10652.3|10586.8|10584.8|10672.3|10670.3|10579.8|10577.8|15155
1678726800000|2023-03-13 17:00:00|10587.3|10585.3|10628.8|10626.8|10632.8|10630.8|10578.8|10576.8|2922
1678730400000|2023-03-13 18:00:00|10629.3|10627.3|10633.8|10631.8|10647.3|10645.3|10622.8|10620.8|314
1678734000000|2023-03-13 19:00:00|10633.3|10631.3|10601.3|10599.3|10637.3|10635.3|10598.8|10596.8|373
1678737600000|2023-03-13 20:00:00|10600.3|10598.3|10613.8|10607.8|10618.3|10616.3|10599.8|10597.8|68
1678741200000|2023-03-13 21:00:00|10613.4|10607.4|10612.8|10606.8|10614.6|10608.6|10611.3|10605.3|0
1678744800000|2023-03-13 22:00:00|10612.9|10606.9|10625.3|10619.3|10625.9|10619.9|10606.2|10600.2|0
1678748400000|2023-03-13 23:00:00|10625.7|10619.7|10608|10602|10626.1|10620.1|10607.8|10601.8|0
1678752000000|2023-03-14 00:00:00|10608.1|10602.1|10619.6|10613.6|10632.9|10626.9|10603.7|10597.7|0
1678755600000|2023-03-14 01:00:00|10619.5|10613.5|10623.7|10617.7|10635.9|10629.9|10613.6|10607.6|0
1678759200000|2023-03-14 02:00:00|10625.7|10619.7|10646.1|10640.1|10648.3|10642.3|10623.7|10617.7|0
1678762800000|2023-03-14 03:00:00|10646.2|10640.2|10647.6|10641.6|10654.2|10648.2|10633.9|10627.9|0
1678766400000|2023-03-14 04:00:00|10648.6|10642.6|10649.5|10643.5|10659.8|10653.8|10645.4|10639.4|0
1678770000000|2023-03-14 05:00:00|10647.5|10641.5|10631.2|10625.2|10663.7|10657.7|10629.1|10623.1|0
1678773600000|2023-03-14 06:00:00|10633.2|10627.2|10607.6|10601.6|10637.3|10631.3|10570.7|10564.7|0
1678777200000|2023-03-14 07:00:00|10600.3|10598.3|10645.3|10643.3|10646.8|10644.8|10592.8|10590.8|4519
1678780800000|2023-03-14 08:00:00|10643.8|10641.8|10642.2|10640.2|10659.8|10657.8|10596.8|10594.8|11751
1678784400000|2023-03-14 09:00:00|10641.2|10639.2|10606.7|10604.7|10645.7|10643.7|10593.7|10591.7|17379
1678788000000|2023-03-14 10:00:00|10606.2|10604.2|10598.7|10596.7|10623.2|10621.2|10592.2|10590.2|12890
1678791600000|2023-03-14 11:00:00|10598.2|10596.2|10630.7|10628.7|10642.2|10640.2|10596.2|10594.2|5324
1678795200000|2023-03-14 12:00:00|10630.2|10628.2|10689.1|10687.1|10703.1|10701.1|10595.7|10593.7|9506
1678798800000|2023-03-14 13:00:00|10689.6|10687.6|10709.1|10707.1|10730.6|10728.6|10680.1|10678.1|11161
1678802400000|2023-03-14 14:00:00|10709.6|10707.6|10709.6|10707.6|10725.1|10723.1|10684.1|10682.1|13748
1678806000000|2023-03-14 15:00:00|10710.6|10708.6|10698.9|10696.9|10730.4|10728.4|10696.9|10694.9|14744
1678809600000|2023-03-14 16:00:00|10700.4|10698.4|10700.4|10698.4|10728.9|10726.9|10691.4|10689.4|16381
1678813200000|2023-03-14 17:00:00|10699.9|10697.9|10679.9|10677.9|10706.4|10704.4|10652.4|10650.4|3023
1678816800000|2023-03-14 18:00:00|10678.9|10676.9|10677.9|10675.9|10690.9|10688.9|10660.9|10658.9|594
1678820400000|2023-03-14 19:00:00|10678.4|10676.4|10730.4|10728.4|10731.4|10729.4|10657.9|10655.9|498
1678824000000|2023-03-14 20:00:00|10731.4|10729.4|10729.4|10723.4|10731.9|10729.9|10713.4|10711.4|128
1678827600000|2023-03-14 21:00:00|10729|10723|10725.8|10719.8|10730.1|10724.1|10725|10719|0
1678831200000|2023-03-14 22:00:00|10725|10719|10715.6|10709.6|10726.9|10720.9|10714.8|10708.8|0
1678834800000|2023-03-14 23:00:00|10716|10710|10722.1|10716.1|10724.8|10718.8|10715.6|10709.6|0
1678838400000|2023-03-15 00:00:00|10722.2|10716.2|10722.3|10716.3|10727.6|10721.6|10716.3|10710.3|0
1678842000000|2023-03-15 01:00:00|10720.6|10714.6|10731.2|10725.2|10732.1|10726.1|10720.5|10714.5|0
1678845600000|2023-03-15 02:00:00|10732.9|10726.9|10736.8|10730.8|10742.1|10736.1|10731.2|10725.2|0
1678849200000|2023-03-15 03:00:00|10738.6|10732.6|10734.9|10728.9|10738.6|10732.6|10731.4|10725.4|0
1678852800000|2023-03-15 04:00:00|10733.1|10727.1|10733.1|10727.1|10734.9|10728.9|10727.8|10721.8|0
1678856400000|2023-03-15 05:00:00|10731.4|10725.4|10724.2|10718.2|10731.4|10725.4|10718.9|10712.9|0
1678860000000|2023-03-15 06:00:00|10725.1|10719.1|10740.7|10734.7|10746|10740|10725.1|10719.1|0
1678863600000|2023-03-15 07:00:00|10731.4|10729.4|10735.4|10733.4|10739.9|10737.9|10712.4|10710.4|3919
1678867200000|2023-03-15 08:00:00|10732.4|10730.4|10648.7|10646.7|10732.4|10730.4|10646.7|10644.7|10650
1678870800000|2023-03-15 09:00:00|10649.2|10647.2|10594.2|10592.2|10650.7|10648.7|10583.2|10581.2|10240
1678874400000|2023-03-15 10:00:00|10593.7|10591.7|10500.2|10498.2|10607.2|10605.2|10459.2|10457.2|19163
1678878000000|2023-03-15 11:00:00|10500.7|10498.7|10523.2|10521.2|10544.7|10542.7|10500.2|10498.2|5879
1678881600000|2023-03-15 12:00:00|10522.7|10520.7|10483.2|10481.2|10536.2|10534.2|10479.2|10477.2|7813
1678885200000|2023-03-15 13:00:00|10482.2|10480.2|10523.7|10521.7|10561.2|10559.2|10476.2|10474.2|8173
1678888800000|2023-03-15 14:00:00|10522.2|10520.2|10552.7|10550.7|10575.2|10573.2|10516.2|10514.2|10116
1678892400000|2023-03-15 15:00:00|10552.2|10550.2|10539|10537|10570|10568|10529.5|10527.5|11190
1678896000000|2023-03-15 16:00:00|10539.5|10537.5|10478.7|10476.7|10547.5|10545.5|10452.7|10450.7|9821
1678899600000|2023-03-15 17:00:00|10478.2|10476.2|10534.7|10532.7|10539.7|10537.7|10472.7|10470.7|1582
1678903200000|2023-03-15 18:00:00|10534.2|10532.2|10568.7|10566.7|10594.7|10592.7|10519.7|10517.7|779
1678906800000|2023-03-15 19:00:00|10569.2|10567.2|10577.7|10575.7|10584.2|10582.2|10537.2|10535.2|1601
1678910400000|2023-03-15 20:00:00|10577.2|10575.2|10575.9|10569.9|10590.2|10588.2|10571.2|10568.2|158
1678914000000|2023-03-15 21:00:00|10574.5|10568.5|10572.2|10566.2|10576.3|10570.3|10569.3|10563.3|0
1678917600000|2023-03-15 22:00:00|10573.3|10567.3|10580.2|10574.2|10582.3|10576.3|10568.7|10562.7|0
1678921200000|2023-03-15 23:00:00|10580.7|10574.7|10565.5|10559.5|10583.8|10577.8|10563|10557|0
1678924800000|2023-03-16 00:00:00|10565.2|10559.2|10632.6|10626.6|10634.4|10628.4|10565.2|10559.2|0
1678928400000|2023-03-16 01:00:00|10630.8|10624.8|10629.1|10623.1|10638.4|10632.4|10604.6|10598.6|0
1678932000000|2023-03-16 02:00:00|10630.9|10624.9|10636.3|10630.3|10642.5|10636.5|10621.9|10615.9|0
1678935600000|2023-03-16 03:00:00|10638.1|10632.1|10618.4|10612.4|10639.9|10633.9|10613.3|10607.3|0
1678939200000|2023-03-16 04:00:00|10619.3|10613.3|10642.2|10636.2|10644.9|10638.9|10618.4|10612.4|0
1678942800000|2023-03-16 05:00:00|10641.4|10635.4|10617.8|10611.8|10646.6|10640.6|10617.7|10611.7|0
1678946400000|2023-03-16 06:00:00|10619.5|10613.5|10598.8|10592.8|10621.3|10615.3|10597.8|10591.8|0
1678950000000|2023-03-16 07:00:00|10584.7|10582.7|10663.2|10661.2|10663.2|10661.2|10566.7|10564.7|1846
1678953600000|2023-03-16 08:00:00|10665.2|10663.2|10603.6|10601.6|10687.7|10685.7|10595.7|10593.7|7795
1678957200000|2023-03-16 09:00:00|10603.1|10601.1|10611.6|10609.6|10624.1|10622.1|10559.1|10557.1|5183
1678960800000|2023-03-16 10:00:00|10611.1|10609.1|10610.1|10608.1|10622.1|10620.1|10590.6|10588.6|7315
1678964400000|2023-03-16 11:00:00|10609.6|10607.6|10614.1|10612.1|10631.6|10629.6|10564.1|10562.1|6999
1678968000000|2023-03-16 12:00:00|10615.6|10613.6|10581.1|10579.1|10618.6|10616.6|10570.6|10568.6|3546
1678971600000|2023-03-16 13:00:00|10581.6|10579.6|10615.1|10613.1|10615.6|10613.6|10521.1|10519.1|3655
1678975200000|2023-03-16 14:00:00|10614.1|10612.1|10683.1|10681.1|10685.1|10683.1|10560.1|10558.1|4726
1678978800000|2023-03-16 15:00:00|10683.6|10681.6|10715.1|10713.1|10722.6|10720.6|10653.1|10651.1|4807
1678982400000|2023-03-16 16:00:00|10714.1|10712.1|10731.6|10729.6|10750.6|10748.6|10699.1|10697.1|7504
1678986000000|2023-03-16 17:00:00|10730.1|10728.1|10727.1|10725.1|10763.1|10761.1|10713.1|10711.1|1396
1678989600000|2023-03-16 18:00:00|10727.6|10725.6|10732.6|10730.6|10739.1|10737.1|10716.6|10714.6|836
1678993200000|2023-03-16 19:00:00|10732.1|10730.1|10758.1|10756.1|10758.6|10756.6|10727.1|10725.1|471
1678996800000|2023-03-16 20:00:00|10757.6|10755.6|10761.8|10755.8|10766.6|10764.6|10752.1|10750.1|114
1679000400000|2023-03-16 21:00:00|10763.4|10757.4|10760.1|10754.1|10763.4|10757.4|10760.1|10754.1|0
1679004000000|2023-03-16 22:00:00|10761.2|10755.2|10759.4|10753.4|10761.5|10755.5|10750.6|10744.6|0
1679007600000|2023-03-16 23:00:00|10759.3|10753.3|10759.7|10753.7|10765.4|10759.4|10757.9|10751.9|0
1679011200000|2023-03-17 00:00:00|10760.3|10754.3|10734.7|10728.7|10760.3|10754.3|10731.4|10725.4|0
1679014800000|2023-03-17 01:00:00|10736.2|10730.2|10742.3|10736.3|10743.8|10737.8|10730.2|10724.2|0
1679018400000|2023-03-17 02:00:00|10743.8|10737.8|10739.6|10733.6|10745.4|10739.4|10736.3|10730.3|0
1679022000000|2023-03-17 03:00:00|10741.1|10735.1|10744.2|10738.2|10745.7|10739.7|10739.6|10733.6|0
1679025600000|2023-03-17 04:00:00|10744.1|10738.1|10753.3|10747.3|10753.4|10747.4|10742.7|10736.7|0
1679029200000|2023-03-17 05:00:00|10751.8|10745.8|10756.5|10750.5|10756.5|10750.5|10748.8|10742.8|0
1679032800000|2023-03-17 06:00:00|10755|10749|10751.4|10745.4|10756.5|10750.5|10737|10731|0
1679036400000|2023-03-17 07:00:00|10761.6|10759.6|10782.6|10780.6|10797.1|10795.1|10761.6|10759.6|2212
1679040000000|2023-03-17 08:00:00|10783.6|10781.6|10748.6|10746.6|10802.1|10800.1|10745.1|10743.1|8548
1679043600000|2023-03-17 09:00:00|10749.1|10747.1|10730.6|10728.6|10766.1|10764.1|10726.1|10724.1|4173
1679047200000|2023-03-17 10:00:00|10730.1|10728.1|10696.1|10694.1|10732.1|10730.1|10682.6|10680.6|3790
1679050800000|2023-03-17 11:00:00|10695.6|10693.6|10671.6|10669.6|10699.1|10697.1|10654.6|10652.6|3413
1679054400000|2023-03-17 12:00:00|10671.1|10669.1|10620.7|10618.7|10685.6|10683.6|10605.2|10603.2|3397
1679058000000|2023-03-17 13:00:00|10622.2|10620.2|10610.2|10608.2|10632.7|10630.7|10585.2|10583.2|3451
1679061600000|2023-03-17 14:00:00|10614.2|10612.2|10590.7|10588.7|10632.7|10630.7|10577.7|10575.7|4378
1679065200000|2023-03-17 15:00:00|10591.2|10589.2|10591.2|10589.2|10604.2|10602.2|10565.2|10563.2|4584
1679068800000|2023-03-17 16:00:00|10592.2|10590.2|10604.7|10602.7|10637.7|10635.7|10586.7|10584.7|10970
1679072400000|2023-03-17 17:00:00|10605.2|10603.2|10597.2|10595.2|10612.2|10610.2|10590.2|10588.2|546
1679076000000|2023-03-17 18:00:00|10599.7|10597.7|10577.2|10575.2|10607.2|10605.2|10559.7|10557.7|322
1679079600000|2023-03-17 19:00:00|10578.2|10576.2|10577.2|10575.2|10593.2|10591.2|10566.7|10564.7|225
1679083200000|2023-03-17 20:00:00|10581.2|10579.2|10580.2|10574.2|10592.7|10590.7|10572.7|10570.7|65
1679086800000|2023-03-17 21:00:00|10581.7|10575.7|10581.7|10575.7|10581.7|10575.7|10581.7|10575.7|0
1679263200000|2023-03-19 22:00:00|10608.1|10602.1|10627.6|10621.6|10640|10634|10593.9|10587.9|0
1679266800000|2023-03-19 23:00:00|10628|10622|10634.4|10628.4|10640.5|10634.5|10615.2|10609.2|0
1679270400000|2023-03-20 00:00:00|10634.8|10628.8|10647|10641|10668|10662|10630.9|10624.9|0
1679274000000|2023-03-20 01:00:00|10645.4|10639.4|10600.4|10594.4|10645.4|10639.4|10592.9|10586.9|0
1679277600000|2023-03-20 02:00:00|10601.9|10595.9|10599.1|10593.1|10607.9|10601.9|10588.2|10582.2|0
1679281200000|2023-03-20 03:00:00|10599|10593|10574.4|10568.4|10599.1|10593.1|10558.6|10552.6|0
1679284800000|2023-03-20 04:00:00|10572.1|10566.1|10562.1|10556.1|10577.4|10571.4|10554|10548|0
1679288400000|2023-03-20 05:00:00|10559.1|10553.1|10547.1|10541.1|10568.3|10562.3|10547.1|10541.1|0
1679292000000|2023-03-20 06:00:00|10547.2|10541.2|10489.1|10483.1|10553.1|10547.1|10448.1|10442.1|0
1679295600000|2023-03-20 07:00:00|10478.2|10476.2|10461.2|10459.2|10493.7|10491.7|10407.7|10405.7|1721
1679299200000|2023-03-20 08:00:00|10469.2|10467.2|10481.3|10479.3|10513.7|10511.7|10394.2|10392.2|11187
1679302800000|2023-03-20 09:00:00|10481.8|10479.8|10556.3|10554.3|10564.3|10562.3|10478.3|10476.3|5844
1679306400000|2023-03-20 10:00:00|10555.3|10553.3|10594.8|10592.8|10597.8|10595.8|10539.3|10537.3|3811
1679310000000|2023-03-20 11:00:00|10593.8|10591.8|10593.3|10591.3|10610.3|10608.3|10580.8|10578.8|2115
1679313600000|2023-03-20 12:00:00|10592.8|10590.8|10642.3|10640.3|10648.3|10646.3|10567.3|10565.3|2882
1679317200000|2023-03-20 13:00:00|10641.8|10639.8|10656.7|10654.7|10659.7|10657.7|10621.7|10619.7|3979
1679320800000|2023-03-20 14:00:00|10657.2|10655.2|10665.7|10663.7|10671.2|10669.2|10636.7|10634.7|3512
1679324400000|2023-03-20 15:00:00|10664.7|10662.7|10675.5|10673.5|10691.5|10689.5|10661.7|10659.7|3106
1679328000000|2023-03-20 16:00:00|10674.5|10672.5|10671|10669|10676.5|10674.5|10622.5|10620.5|7060
1679331600000|2023-03-20 17:00:00|10673.5|10671.5|10673|10671|10686.5|10684.5|10667|10665|524
1679335200000|2023-03-20 18:00:00|10672.5|10670.5|10670|10668|10679|10677|10663.5|10661.5|220
1679338800000|2023-03-20 19:00:00|10669.5|10667.5|10670.5|10668.5|10684|10682|10664.5|10662.5|314
1679342400000|2023-03-20 20:00:00|10671|10669|10684|10678|10687.4|10684.5|10669.5|10667.5|53
1679346000000|2023-03-20 21:00:00|10684.6|10678.6|10686.8|10680.8|10687.3|10681.3|10684.6|10678.6|0
1679349600000|2023-03-20 22:00:00|10686.7|10680.7|10684.3|10678.3|10688.7|10682.7|10679.8|10673.8|0
1679353200000|2023-03-20 23:00:00|10684.4|10678.4|10680.8|10674.8|10684.8|10678.8|10676.9|10670.9|0
1679356800000|2023-03-21 00:00:00|10680.7|10674.7|10690.3|10684.3|10707.1|10701.1|10675.5|10669.5|0
1679360400000|2023-03-21 01:00:00|10691.1|10685.1|10694.5|10688.5|10694.5|10688.5|10684.1|10678.1|0
1679364000000|2023-03-21 02:00:00|10693.8|10687.8|10698.5|10692.5|10703|10697|10693.7|10687.7|0
1679367600000|2023-03-21 03:00:00|10698.4|10692.4|10692.3|10686.3|10698.5|10692.5|10688.5|10682.5|0
1679371200000|2023-03-21 04:00:00|10691.5|10685.5|10687.7|10681.7|10692.3|10686.3|10684.7|10678.7|0
1679374800000|2023-03-21 05:00:00|10686.2|10680.2|10692.2|10686.2|10693.7|10687.7|10684.7|10678.7|0
1679378400000|2023-03-21 06:00:00|10693.7|10687.7|10706.7|10700.7|10714.7|10708.7|10685.9|10679.9|0
1679382000000|2023-03-21 07:00:00|10709.7|10703.7|10721.5|10719.5|10740.5|10738.5|10707|10703.7|647
1679385600000|2023-03-21 08:00:00|10726|10724|10766.4|10764.4|10777.9|10775.9|10714|10712|4385
1679389200000|2023-03-21 09:00:00|10766.9|10764.9|10764.4|10762.4|10790.9|10788.9|10749.9|10747.9|2282
1679392800000|2023-03-21 10:00:00|10763.9|10761.9|10766.4|10764.4|10774.4|10772.4|10751.9|10749.9|3012
1679396400000|2023-03-21 11:00:00|10765.9|10763.9|10777.4|10775.4|10780.4|10778.4|10759.9|10757.9|1593
1679400000000|2023-03-21 12:00:00|10777.9|10775.9|10791.8|10789.8|10802.8|10800.8|10767.9|10765.9|1847
1679403600000|2023-03-21 13:00:00|10791.3|10789.3|10797.3|10795.3|10816.8|10814.8|10791.3|10789.3|2584
1679407200000|2023-03-21 14:00:00|10798.8|10796.8|10775.3|10773.3|10806.3|10804.3|10771.3|10769.3|3839
1679410800000|2023-03-21 15:00:00|10776.3|10774.3|10791.6|10789.6|10798.1|10796.1|10767.1|10765.1|3753
1679414400000|2023-03-21 16:00:00|10791.1|10789.1|10784.6|10782.6|10800.1|10798.1|10775.6|10773.6|6643
1679418000000|2023-03-21 17:00:00|10785.1|10783.1|10783.1|10781.1|10797.1|10795.1|10780.6|10778.6|349
1679421600000|2023-03-21 18:00:00|10783.6|10781.6|10798.6|10796.6|10801.1|10799.1|10780.6|10778.6|38
1679425200000|2023-03-21 19:00:00|10798.1|10796.1|10819.6|10817.6|10831.1|10829.1|10797.6|10795.6|322
1679428800000|2023-03-21 20:00:00|10821.6|10819.6|10824.1|10818.1|10826.1|10824.1|10820.1|10818.1|32
1679432400000|2023-03-21 21:00:00|10823.8|10817.8|10821.9|10815.9|10824.6|10818.6|10821.6|10815.6|11
1679436000000|2023-03-21 22:00:00|10823.2|10817.2|10820.7|10814.7|10823.2|10817.2|10816.4|10810.4|0
1679439600000|2023-03-21 23:00:00|10820.4|10814.4|10820.7|10814.7|10822.5|10816.5|10818|10812|0
1679443200000|2023-03-22 00:00:00|10820.4|10814.4|10811.7|10805.7|10821.2|10815.2|10810.2|10804.2|0
1679446800000|2023-03-22 01:00:00|10810.9|10804.9|10822.3|10816.3|10823.8|10817.8|10810.1|10804.1|0
1679450400000|2023-03-22 02:00:00|10823.7|10817.7|10814.7|10808.7|10825.2|10819.2|10813.2|10807.2|0
1679454000000|2023-03-22 03:00:00|10813.2|10807.2|10817.8|10811.8|10819.2|10813.2|10811.7|10805.7|0
1679457600000|2023-03-22 04:00:00|10817.7|10811.7|10823.8|10817.8|10823.8|10817.8|10817.7|10811.7|0
1679461200000|2023-03-22 05:00:00|10823.9|10817.9|10817.6|10811.6|10824|10818|10814.8|10808.8|0
1679464800000|2023-03-22 06:00:00|10816.1|10810.1|10820.2|10814.2|10822.1|10816.1|10810.1|10804.1|0
1679468400000|2023-03-22 07:00:00|10805.6|10803.6|10803.6|10801.6|10815.1|10813.1|10792.1|10790.1|653
1679472000000|2023-03-22 08:00:00|10802.6|10800.6|10783.7|10781.7|10811.1|10809.1|10771.2|10769.2|4557
1679475600000|2023-03-22 09:00:00|10784.2|10782.2|10775.2|10773.2|10790.2|10788.2|10773.2|10771.2|3047
1679479200000|2023-03-22 10:00:00|10776.2|10774.2|10797.2|10795.2|10808.7|10806.7|10765.2|10763.2|2233
1679482800000|2023-03-22 11:00:00|10797.7|10795.7|10805.2|10803.2|10813.2|10811.2|10789.2|10787.2|1188
1679486400000|2023-03-22 12:00:00|10805.7|10803.7|10803.4|10801.4|10815.2|10813.2|10797.9|10795.9|1585
1679490000000|2023-03-22 13:00:00|10803.9|10801.9|10814.4|10812.4|10818.4|10816.4|10797.4|10795.4|2033
1679493600000|2023-03-22 14:00:00|10813.9|10811.9|10824.4|10822.4|10850.4|10848.4|10812.4|10810.4|2646
1679497200000|2023-03-22 15:00:00|10824.9|10822.9|10791.1|10789.1|10833.4|10831.4|10790.6|10788.6|2241
1679500800000|2023-03-22 16:00:00|10791.6|10789.6|10772.6|10770.6|10795.6|10793.6|10772.1|10770.1|5057
1679504400000|2023-03-22 17:00:00|10772.1|10770.1|10769.1|10767.1|10781.1|10779.1|10757.1|10755.1|415
1679508000000|2023-03-22 18:00:00|10768.6|10766.6|10737.6|10735.6|10807.1|10805.1|10737.1|10735.1|770
1679511600000|2023-03-22 19:00:00|10737.1|10735.1|10662.1|10660.1|10747.1|10745.1|10661.6|10659.6|781
1679515200000|2023-03-22 20:00:00|10663.6|10661.6|10686.1|10680.1|10686.1|10682.1|10662.6|10660.6|96
1679518800000|2023-03-22 21:00:00|10685.5|10679.5|10685.4|10679.4|10688.1|10682.1|10684|10678|0
1679522400000|2023-03-22 22:00:00|10685.5|10679.5|10693.7|10687.7|10696.7|10690.7|10685|10679|0
1679526000000|2023-03-22 23:00:00|10693.9|10687.9|10691.1|10685.1|10694.3|10688.3|10686.9|10680.9|0
1679529600000|2023-03-23 00:00:00|10690|10684|10685.6|10679.6|10694.9|10688.9|10678.1|10672.1|0
1679533200000|2023-03-23 01:00:00|10687.8|10681.8|10702.3|10696.3|10703.1|10697.1|10687.8|10681.8|0
1679536800000|2023-03-23 02:00:00|10703|10697|10713.7|10707.7|10719.7|10713.7|10700.1|10694.1|0
1679540400000|2023-03-23 03:00:00|10715.2|10709.2|10713.7|10707.7|10715.2|10709.2|10707.7|10701.7|0
1679544000000|2023-03-23 04:00:00|10712.2|10706.2|10715.6|10709.6|10715.7|10709.7|10710.7|10704.7|0
1679547600000|2023-03-23 05:00:00|10715.7|10709.7|10724.6|10718.6|10730.8|10724.8|10711.8|10705.8|0
1679551200000|2023-03-23 06:00:00|10723.1|10717.1|10722.8|10716.8|10733.5|10727.5|10717.2|10711.2|0
1679554800000|2023-03-23 07:00:00|10725.1|10723.1|10716.6|10714.6|10744.1|10742.1|10714.6|10712.6|691
1679558400000|2023-03-23 08:00:00|10717.1|10715.1|10683.9|10681.9|10727.1|10725.1|10669.1|10667.1|5879
1679562000000|2023-03-23 09:00:00|10684.4|10682.4|10689.4|10687.4|10693.4|10691.4|10655.4|10653.4|2677
1679565600000|2023-03-23 10:00:00|10688.9|10686.9|10668.4|10666.4|10691.9|10689.9|10654.4|10652.4|1915
1679569200000|2023-03-23 11:00:00|10668.9|10666.9|10689.4|10687.4|10692.4|10690.4|10667.9|10665.9|1457
1679572800000|2023-03-23 12:00:00|10690.4|10688.4|10710.9|10708.9|10714.9|10712.9|10677.4|10675.4|1814
1679576400000|2023-03-23 13:00:00|10710.4|10708.4|10702.4|10700.4|10713.4|10711.4|10693.9|10691.9|1821
1679580000000|2023-03-23 14:00:00|10702.9|10700.9|10714.9|10712.9|10717.4|10715.4|10685.4|10683.4|3776
1679583600000|2023-03-23 15:00:00|10715.4|10713.4|10728|10726|10730|10728|10711|10709|2935
1679587200000|2023-03-23 16:00:00|10727|10725|10681.5|10679.5|10731|10729|10676.5|10674.5|4949
1679590800000|2023-03-23 17:00:00|10679.5|10677.5|10656|10654|10682.5|10680.5|10653.5|10651.5|794
1679594400000|2023-03-23 18:00:00|10656.5|10654.5|10617.5|10615.5|10662|10660|10602|10600|551
1679598000000|2023-03-23 19:00:00|10619|10617|10625|10623|10647|10645|10591.5|10589.5|576
1679601600000|2023-03-23 20:00:00|10623|10621|10654|10648|10654|10651|10620|10618|124
1679605200000|2023-03-23 21:00:00|10653.5|10647.5|10655.4|10649.4|10657.4|10651.4|10651.6|10645.6|0
1679608800000|2023-03-23 22:00:00|10654.8|10648.8|10640.2|10634.2|10658.6|10652.6|10635.5|10629.5|0
1679612400000|2023-03-23 23:00:00|10639.6|10633.6|10646.8|10640.8|10649.7|10643.7|10638.7|10632.7|0
1679616000000|2023-03-24 00:00:00|10646.9|10640.9|10643.3|10637.3|10649.3|10643.3|10636.6|10630.6|0
1679619600000|2023-03-24 01:00:00|10641.8|10635.8|10641.7|10635.7|10643.3|10637.3|10629.4|10623.4|0
1679623200000|2023-03-24 02:00:00|10640.2|10634.2|10643.3|10637.3|10650.8|10644.8|10640.2|10634.2|0
1679626800000|2023-03-24 03:00:00|10644|10638|10646|10640|10649|10643|10641.8|10635.8|0
1679630400000|2023-03-24 04:00:00|10644.6|10638.6|10638.7|10632.7|10644.6|10638.6|10638.6|10632.6|0
1679634000000|2023-03-24 05:00:00|10640.2|10634.2|10640.9|10634.9|10652.9|10646.9|10640.2|10634.2|0
1679637600000|2023-03-24 06:00:00|10641|10635|10651.4|10645.4|10651.4|10645.4|10640.9|10634.9|0
1679641200000|2023-03-24 07:00:00|10644|10642|10664.5|10662.5|10675.5|10673.5|10634|10632|519
1679644800000|2023-03-24 08:00:00|10668.5|10666.5|10641.4|10639.4|10679|10677|10607.4|10605.4|4239
1679648400000|2023-03-24 09:00:00|10640.9|10638.9|10613.4|10611.4|10660.4|10658.4|10606.9|10604.9|3847
1679652000000|2023-03-24 10:00:00|10613.9|10611.9|10584.9|10582.9|10614.4|10612.4|10567.4|10565.4|4683
1679655600000|2023-03-24 11:00:00|10584.4|10582.4|10585.4|10583.4|10613.9|10611.9|10560.9|10558.9|3148
1679659200000|2023-03-24 12:00:00|10584.4|10582.4|10626.1|10624.1|10633.1|10631.1|10564.4|10562.4|2818
1679662800000|2023-03-24 13:00:00|10625.6|10623.6|10629.6|10627.6|10647.1|10645.1|10595.6|10593.6|4238
1679666400000|2023-03-24 14:00:00|10629.1|10627.1|10641.1|10639.1|10641.1|10639.1|10587.6|10585.6|3403
1679670000000|2023-03-24 15:00:00|10639.6|10637.6|10648.7|10646.7|10649.2|10647.2|10603.7|10601.7|4198
1679673600000|2023-03-24 16:00:00|10649.2|10647.2|10656.3|10654.3|10661.8|10659.8|10611.3|10609.3|6996
1679677200000|2023-03-24 17:00:00|10655.8|10653.8|10662.3|10660.3|10676.3|10674.3|10648.3|10646.3|444
1679680800000|2023-03-24 18:00:00|10662.8|10660.8|10683.3|10681.3|10689.3|10687.3|10662.3|10660.3|385
1679684400000|2023-03-24 19:00:00|10683.8|10681.8|10703.3|10701.3|10703.8|10701.8|10676.8|10674.8|247
1679688000000|2023-03-24 20:00:00|10700.8|10698.8|10696.8|10690.8|10705.8|10703.8|10691.8|10688.8|54
1679868000000|2023-03-26 22:00:00|10693.5|10687.5|10714.2|10708.2|10717.5|10711.5|10693|10687|0
1679871600000|2023-03-26 23:00:00|10714.6|10708.6|10722.6|10716.6|10729.1|10723.1|10711|10705|0
1679875200000|2023-03-27 00:00:00|10723.6|10717.6|10714.7|10708.7|10724.1|10718.1|10707.2|10701.2|0
1679878800000|2023-03-27 01:00:00|10713.3|10707.3|10705.8|10699.8|10717.8|10711.8|10702|10696|0
1679882400000|2023-03-27 02:00:00|10707.3|10701.3|10707.4|10701.4|10711.8|10705.8|10705.8|10699.8|0
1679886000000|2023-03-27 03:00:00|10708.1|10702.1|10721.5|10715.5|10727.4|10721.4|10707.3|10701.3|0
1679889600000|2023-03-27 04:00:00|10723|10717|10717.4|10711.4|10723|10717|10714.3|10708.3|0
1679893200000|2023-03-27 05:00:00|10718.9|10712.9|10715.5|10709.5|10725.9|10719.9|10713.3|10707.3|0
1679896800000|2023-03-27 06:00:00|10753.3|10751.3|10789.8|10787.8|10790.3|10788.3|10750.8|10748.8|1162
1679900400000|2023-03-27 07:00:00|10783.3|10781.3|10736.8|10734.8|10810.8|10808.8|10721.3|10719.3|7431
1679904000000|2023-03-27 08:00:00|10737.3|10735.3|10778.8|10776.8|10782.3|10780.3|10725.8|10723.8|2685
1679907600000|2023-03-27 09:00:00|10778.3|10776.3|10794.3|10792.3|10796.8|10794.8|10767.3|10765.3|1863
1679911200000|2023-03-27 10:00:00|10793.8|10791.8|10802.8|10800.8|10820.8|10818.8|10792.3|10790.3|2058
1679914800000|2023-03-27 11:00:00|10801.8|10799.8|10776.7|10774.7|10807.3|10805.3|10770.2|10768.2|1656
1679918400000|2023-03-27 12:00:00|10777.2|10775.2|10778.2|10776.2|10783.7|10781.7|10767.7|10765.7|1687
1679922000000|2023-03-27 13:00:00|10778.7|10776.7|10800.2|10798.2|10805.2|10803.2|10772.7|10770.7|3446
1679925600000|2023-03-27 14:00:00|10801.7|10799.7|10791.9|10789.9|10809.2|10807.2|10780.9|10778.9|3877
1679929200000|2023-03-27 15:00:00|10791.4|10789.4|10779.4|10777.4|10794.9|10792.9|10775.9|10773.9|5860
1679932800000|2023-03-27 16:00:00|10778.9|10776.9|10800.4|10798.4|10800.9|10798.9|10775.4|10773.4|458
1679936400000|2023-03-27 17:00:00|10799.9|10797.9|10809.9|10807.9|10817.4|10815.4|10795.9|10793.9|410
1679940000000|2023-03-27 18:00:00|10810.4|10808.4|10828.4|10826.4|10837.4|10835.4|10804.4|10802.4|317
1679943600000|2023-03-27 19:00:00|10828.9|10826.9|10820|10814|10828.9|10826.9|10810.4|10808.4|323
1679947200000|2023-03-27 20:00:00|10824.2|10818.2|10833.5|10827.5|10833.9|10827.9|10823.3|10817.3|0
1679950800000|2023-03-27 21:00:00|10833.2|10827.2|10833.4|10827.4|10834.5|10828.5|10832.1|10826.1|0
1679954400000|2023-03-27 22:00:00|10833.3|10827.3|10827.9|10821.9|10833.3|10827.3|10825|10819|0
1679958000000|2023-03-27 23:00:00|10828.4|10822.4|10830.2|10824.2|10831.3|10825.3|10827|10821|0
1679961600000|2023-03-28 00:00:00|10829.8|10823.8|10817.9|10811.9|10830.8|10824.8|10816.3|10810.3|0
1679965200000|2023-03-28 01:00:00|10816.4|10810.4|10813.3|10807.3|10825.5|10819.5|10813.3|10807.3|0
1679968800000|2023-03-28 02:00:00|10812.6|10806.6|10819.5|10813.5|10821|10815|10810.3|10804.3|0
1679972400000|2023-03-28 03:00:00|10820.9|10814.9|10821.7|10815.7|10824|10818|10819.4|10813.4|0
1679976000000|2023-03-28 04:00:00|10822.4|10816.4|10822.4|10816.4|10823.9|10817.9|10820.9|10814.9|0
1679979600000|2023-03-28 05:00:00|10821.6|10815.6|10824.6|10818.6|10829.1|10823.1|10820.9|10814.9|0
1679983200000|2023-03-28 06:00:00|10820.4|10818.4|10837.4|10835.4|10854.4|10852.4|10813.4|10811.4|775
1679986800000|2023-03-28 07:00:00|10840.4|10838.4|10845.3|10843.3|10857.9|10855.9|10834.4|10832.4|4282
1679990400000|2023-03-28 08:00:00|10845.8|10843.8|10842.8|10840.8|10855.3|10853.3|10828.8|10826.8|1680
1679994000000|2023-03-28 09:00:00|10841.8|10839.8|10828.3|10826.3|10846.8|10844.8|10826.8|10824.8|1627
1679997600000|2023-03-28 10:00:00|10827.8|10825.8|10811.8|10809.8|10836.8|10834.8|10804.8|10802.8|1539
1680001200000|2023-03-28 11:00:00|10812.3|10810.3|10816.9|10814.9|10828.8|10826.8|10806.8|10804.8|3084
1680004800000|2023-03-28 12:00:00|10816.4|10814.4|10817.4|10815.4|10830.4|10828.4|10806.9|10804.9|1363
1680008400000|2023-03-28 13:00:00|10816.9|10814.9|10828.4|10826.4|10829.4|10827.4|10810.4|10808.4|1960
1680012000000|2023-03-28 14:00:00|10828.9|10826.9|10837.9|10835.9|10849.9|10847.9|10825.9|10823.9|2595
1680015600000|2023-03-28 15:00:00|10836.9|10834.9|10835.4|10833.4|10844.9|10842.9|10828.4|10826.4|5207
1680019200000|2023-03-28 16:00:00|10835.9|10833.9|10832.9|10830.9|10839.4|10837.4|10828.9|10826.9|298
1680022800000|2023-03-28 17:00:00|10833.4|10831.4|10803.4|10801.4|10835.4|10833.4|10800.9|10798.9|166
1680026400000|2023-03-28 18:00:00|10802.4|10800.4|10810.4|10808.4|10814.4|10812.4|10801.4|10799.4|68
1680030000000|2023-03-28 19:00:00|10810.9|10808.9|10826.8|10820.8|10826.9|10824.4|10807.4|10805.4|239
1680033600000|2023-03-28 20:00:00|10825.9|10819.9|10835.3|10829.3|10837.8|10831.8|10825.9|10819.9|1
1680037200000|2023-03-28 21:00:00|10835.7|10829.7|10836.3|10830.3|10837.3|10831.3|10835.7|10829.7|0
1680040800000|2023-03-28 22:00:00|10836.8|10830.8|10836.6|10830.6|10839.9|10833.9|10834.6|10828.6|0
1680044400000|2023-03-28 23:00:00|10836.8|10830.8|10844.2|10838.2|10845.1|10839.1|10836.6|10830.6|0
1680048000000|2023-03-29 00:00:00|10843.7|10837.7|10848.3|10842.3|10849.9|10843.9|10839.2|10833.2|0
1680051600000|2023-03-29 01:00:00|10849.8|10843.8|10849.7|10843.7|10857.4|10851.4|10848.3|10842.3|0
1680055200000|2023-03-29 02:00:00|10850.5|10844.5|10848|10842|10852.8|10846.8|10848|10842|0
1680058800000|2023-03-29 03:00:00|10849.5|10843.5|10854.1|10848.1|10855.5|10849.5|10846.4|10840.4|0
1680062400000|2023-03-29 04:00:00|10853.3|10847.3|10855.2|10849.2|10860.4|10854.4|10851|10845|0
1680066000000|2023-03-29 05:00:00|10856.7|10850.7|10866.1|10860.1|10869.1|10863.1|10855.2|10849.2|0
1680069600000|2023-03-29 06:00:00|10860.9|10858.9|10874.9|10872.9|10876.9|10874.9|10857.4|10855.4|541
1680073200000|2023-03-29 07:00:00|10873.9|10871.9|10895.4|10893.4|10904.4|10902.4|10866.9|10864.9|4661
1680076800000|2023-03-29 08:00:00|10894.9|10892.9|10931.4|10929.4|10941.4|10939.4|10893.4|10891.4|2562
1680080400000|2023-03-29 09:00:00|10930.9|10928.9|10941.4|10939.4|10946.4|10944.4|10923.4|10921.4|1740
1680084000000|2023-03-29 10:00:00|10942.4|10940.4|10926.4|10924.4|10942.4|10940.4|10923.4|10921.4|790
1680087600000|2023-03-29 11:00:00|10925.9|10923.9|10938|10936|10939.5|10937.5|10921.9|10919.9|1106
1680091200000|2023-03-29 12:00:00|10938.5|10936.5|10962.5|10960.5|10964.5|10962.5|10936|10934|2360
1680094800000|2023-03-29 13:00:00|10962|10960|10967|10965|10986.5|10984.5|10955.5|10953.5|3570
1680098400000|2023-03-29 14:00:00|10968|10966|10953.1|10951.1|10975.5|10973.5|10949.6|10947.6|5098
1680102000000|2023-03-29 15:00:00|10951.6|10949.6|10973.1|10971.1|10975.1|10973.1|10945.6|10943.6|6999
1680105600000|2023-03-29 16:00:00|10972.6|10970.6|10968.6|10966.6|10975.6|10973.6|10963.1|10961.1|376
1680109200000|2023-03-29 17:00:00|10969.1|10967.1|10957.1|10955.1|10972.6|10970.6|10955.6|10953.6|182
1680112800000|2023-03-29 18:00:00|10956.6|10954.6|10964.1|10962.1|10967.6|10965.6|10951.1|10949.1|246
1680116400000|2023-03-29 19:00:00|10965.1|10963.1|10983.9|10977.9|10987.6|10985.6|10957.1|10955.1|367
1680120000000|2023-03-29 20:00:00|10985.4|10979.4|10983.4|10977.4|10987.7|10981.7|10980.8|10974.8|0
1680123600000|2023-03-29 21:00:00|10984.3|10978.3|10984.3|10978.3|10985.2|10979.2|10983.7|10977.7|0
1680127200000|2023-03-29 22:00:00|10984.1|10978.1|10974.7|10968.7|10986.8|10980.8|10973.1|10967.1|0
1680130800000|2023-03-29 23:00:00|10974.2|10968.2|10975.4|10969.4|10981.5|10975.5|10972.7|10966.7|0
1680134400000|2023-03-30 00:00:00|10976.3|10970.3|10982|10976|10982.8|10976.8|10969.5|10963.5|0
1680138000000|2023-03-30 01:00:00|10974.4|10968.4|10978.3|10972.3|10981.4|10975.4|10968.3|10962.3|0
1680141600000|2023-03-30 02:00:00|10977.6|10971.6|10972.3|10966.3|10981.5|10975.5|10968.5|10962.5|0
1680145200000|2023-03-30 03:00:00|10964|10958|10973.9|10967.9|10975.4|10969.4|10963.9|10957.9|0
1680148800000|2023-03-30 04:00:00|10975.4|10969.4|10982.9|10976.9|10985.2|10979.2|10973.9|10967.9|0
1680152400000|2023-03-30 05:00:00|10984.4|10978.4|11000.4|10994.4|11003.2|10997.2|10977.6|10971.6|0
1680156000000|2023-03-30 06:00:00|10990.1|10988.1|11007.1|11005.1|11010.6|11008.6|10989.6|10987.6|346
1680159600000|2023-03-30 07:00:00|11018.6|11016.6|11000.6|10998.6|11039.1|11037.1|10999.6|10997.6|5356
1680163200000|2023-03-30 08:00:00|11000.1|10998.1|11022.6|11020.6|11025.6|11023.6|10994.6|10992.6|2451
1680166800000|2023-03-30 09:00:00|11023.1|11021.1|11035.1|11033.1|11041.1|11039.1|11017.6|11015.6|2588
1680170400000|2023-03-30 10:00:00|11035.6|11033.6|11043.6|11041.6|11045.6|11043.6|11029.6|11027.6|1859
1680174000000|2023-03-30 11:00:00|11043.1|11041.1|11055.6|11053.6|11057.1|11055.1|11037.6|11035.6|1678
1680177600000|2023-03-30 12:00:00|11056.1|11054.1|11030.6|11028.6|11058.1|11056.1|11027.1|11025.1|2052
1680181200000|2023-03-30 13:00:00|11029.6|11027.6|11055.6|11053.6|11057.6|11055.6|11016.6|11014.6|2715
1680184800000|2023-03-30 14:00:00|11056.6|11054.6|11045.6|11043.6|11058.6|11056.6|11041.1|11039.1|4298
1680188400000|2023-03-30 15:00:00|11045.1|11043.1|11042.1|11040.1|11054.1|11052.1|11036.6|11034.6|4685
1680192000000|2023-03-30 16:00:00|11041.6|11039.6|11024.1|11022.1|11047.1|11045.1|11019.6|11017.6|364
1680195600000|2023-03-30 17:00:00|11023.6|11021.6|11021.1|11019.1|11030.1|11028.1|11014.1|11012.1|179
1680199200000|2023-03-30 18:00:00|11020.6|11018.6|11022.6|11020.6|11030.1|11028.1|11020.1|11018.1|93
1680202800000|2023-03-30 19:00:00|11023.1|11021.1|11036.1|11030.1|11036.1|11032.1|11018.1|11016.1|254
1680206400000|2023-03-30 20:00:00|11037|11031|11042.7|11036.7|11047.3|11041.3|11037|11031|0
1680210000000|2023-03-30 21:00:00|11042.5|11036.5|11040.9|11034.9|11043.3|11037.3|11040.7|11034.7|0
1680213600000|2023-03-30 22:00:00|11040.8|11034.8|11039.3|11033.3|11040.8|11034.8|11033.1|11027.1|0
1680217200000|2023-03-30 23:00:00|11038.9|11032.9|11048.3|11042.3|11048.8|11042.8|11038.9|11032.9|0
1680220800000|2023-03-31 00:00:00|11047.9|11041.9|11057.8|11051.8|11059.3|11053.3|11046.8|11040.8|0
1680224400000|2023-03-31 01:00:00|11057.1|11051.1|11053.2|11047.2|11059.3|11053.3|11044.6|11038.6|0
1680228000000|2023-03-31 02:00:00|11054.7|11048.7|11048.8|11042.8|11054.7|11048.7|11047.3|11041.3|0
1680231600000|2023-03-31 03:00:00|11047.3|11041.3|11050.4|11044.4|11051.9|11045.9|11045.8|11039.8|0
1680235200000|2023-03-31 04:00:00|11049.6|11043.6|11048.9|11042.9|11054.9|11048.9|11048.8|11042.8|0
1680238800000|2023-03-31 05:00:00|11048.8|11042.8|11042.6|11036.6|11048.9|11042.9|11039.5|11033.5|0
1680242400000|2023-03-31 06:00:00|11046.6|11044.6|11059.6|11057.6|11061.6|11059.6|11032.6|11030.6|594
1680246000000|2023-03-31 07:00:00|11058.1|11056.1|11073.6|11071.6|11074.1|11072.1|11049.6|11047.6|3064
1680249600000|2023-03-31 08:00:00|11074.1|11072.1|11091.1|11089.1|11103.1|11101.1|11068.6|11066.6|3324
1680253200000|2023-03-31 09:00:00|11095.1|11093.1|11107.6|11105.6|11117.6|11115.6|11086.6|11084.6|2071
1680256800000|2023-03-31 10:00:00|11108.1|11106.1|11105.6|11103.6|11117.6|11115.6|11103.6|11101.6|1093
1680260400000|2023-03-31 11:00:00|11105.1|11103.1|11094.6|11092.6|11106.6|11104.6|11085.6|11083.6|944
1680264000000|2023-03-31 12:00:00|11094.1|11092.1|11099.6|11097.6|11107.6|11105.6|11080.1|11078.1|2818
1680267600000|2023-03-31 13:00:00|11100.6|11098.6|11119.1|11117.1|11126.6|11124.6|11079.6|11077.6|5890
1680271200000|2023-03-31 14:00:00|11118.1|11116.1|11121.1|11119.1|11128.6|11126.6|11102.1|11100.1|5182
1680274800000|2023-03-31 15:00:00|11120.6|11118.6|11112.1|11110.1|11125.6|11123.6|11106.6|11104.6|8404
1680278400000|2023-03-31 16:00:00|11112.6|11110.6|11121.1|11119.1|11127.1|11125.1|11111.6|11109.6|392
1680282000000|2023-03-31 17:00:00|11121.6|11119.6|11118.1|11116.1|11123.1|11121.1|11111.6|11109.6|152
1680285600000|2023-03-31 18:00:00|11118.6|11116.6|11124.1|11122.1|11130.1|11128.1|11116.6|11114.6|92
1680289200000|2023-03-31 19:00:00|11124.6|11122.6|11135.1|11129.1|11141.6|11139.6|11121.6|11119.6|487
1680292800000|2023-03-31 20:00:00|11138.6|11132.6|11141.4|11135.4|11147.2|11141.2|11135.3|11129.3|0
1680472800000|2023-04-02 22:00:00|11115.3|11109.3|11135.1|11129.1|11137.1|11131.1|11102.8|11096.8|0
1680476400000|2023-04-02 23:00:00|11134.8|11128.8|11127.1|11121.1|11137.1|11131.1|11122.8|11116.8|0
1680480000000|2023-04-03 00:00:00|11127.2|11121.2|11129|11123|11131.6|11125.6|11097.7|11091.7|0
1680483600000|2023-04-03 01:00:00|11129.1|11123.1|11103.8|11097.8|11131.6|11125.6|11093|11087|0
1680487200000|2023-04-03 02:00:00|11101.3|11095.3|11108.8|11102.8|11111.4|11105.4|11101.2|11095.2|0
1680490800000|2023-04-03 03:00:00|11111.3|11105.3|11103.7|11097.7|11116.5|11110.5|11103.7|11097.7|0
1680494400000|2023-04-03 04:00:00|11106.2|11100.2|11111.4|11105.4|11113.9|11107.9|11106.2|11100.2|0
1680498000000|2023-04-03 05:00:00|11111.3|11105.3|11095.3|11089.3|11113.8|11107.8|11082.8|11076.8|0
1680501600000|2023-04-03 06:00:00|11106.6|11104.6|11144.1|11142.1|11144.1|11142.1|11105.1|11103.1|802
1680505200000|2023-04-03 07:00:00|11145.1|11143.1|11122.6|11120.6|11145.1|11143.1|11100.1|11098.1|4194
1680508800000|2023-04-03 08:00:00|11122.1|11120.1|11108.1|11106.1|11125.6|11123.6|11098.6|11096.6|1613
1680512400000|2023-04-03 09:00:00|11108.6|11106.6|11084.6|11082.6|11120.6|11118.6|11078.1|11076.1|1800
1680516000000|2023-04-03 10:00:00|11085.1|11083.1|11091.6|11089.6|11093.6|11091.6|11080.1|11078.1|1483
1680519600000|2023-04-03 11:00:00|11092.1|11090.1|11068.6|11066.6|11092.6|11090.6|11064.6|11062.6|1459
1680523200000|2023-04-03 12:00:00|11069.1|11067.1|11084.6|11082.6|11084.6|11082.6|11062.6|11060.6|1598
1680526800000|2023-04-03 13:00:00|11084.1|11082.1|11097.1|11095.1|11106.6|11104.6|11079.6|11077.6|3598
1680530400000|2023-04-03 14:00:00|11104.6|11102.6|11098.6|11096.6|11125.6|11123.6|11083.6|11081.6|4876
1680534000000|2023-04-03 15:00:00|11099.1|11097.1|11119.1|11117.1|11120.6|11118.6|11096.6|11094.6|7321
1680537600000|2023-04-03 16:00:00|11118.6|11116.6|11116.6|11114.6|11127.6|11125.6|11113.1|11111.1|338
1680541200000|2023-04-03 17:00:00|11116.1|11114.1|11121.1|11119.1|11128.6|11126.6|11113.1|11111.1|202
1680544800000|2023-04-03 18:00:00|11120.6|11118.6|11125.6|11123.6|11127.6|11125.6|11118.1|11116.1|201
1680548400000|2023-04-03 19:00:00|11126.1|11124.1|11140.1|11134.1|11141.1|11139.1|11125.1|11123.1|262
1680552000000|2023-04-03 20:00:00|11141.1|11135.1|11141.5|11135.5|11144.8|11138.8|11138|11132|0
1680555600000|2023-04-03 21:00:00|11141.3|11135.3|11138.9|11132.9|11142|11136|11138.2|11132.2|0
1680559200000|2023-04-03 22:00:00|11139.7|11133.7|11131.9|11125.9|11139.7|11133.7|11130.8|11124.8|0
1680562800000|2023-04-03 23:00:00|11132.3|11126.3|11134.1|11128.1|11137.2|11131.2|11131.9|11125.9|0
1680566400000|2023-04-04 00:00:00|11134.3|11128.3|11136.8|11130.8|11138.9|11132.9|11128.7|11122.7|0
1680570000000|2023-04-04 01:00:00|11136.9|11130.9|11133.7|11127.7|11138.9|11132.9|11132.7|11126.7|0
1680573600000|2023-04-04 02:00:00|11132.7|11126.7|11130.7|11124.7|11134.7|11128.7|11126.6|11120.6|0
1680577200000|2023-04-04 03:00:00|11130.6|11124.6|11136.9|11130.9|11136.9|11130.9|11128.6|11122.6|0
1680580800000|2023-04-04 04:00:00|11136.8|11130.8|11134.7|11128.7|11141|11135|11134.7|11128.7|0
1680584400000|2023-04-04 05:00:00|11134.8|11128.8|11132.7|11126.7|11134.8|11128.8|11128.6|11122.6|0
1680588000000|2023-04-04 06:00:00|11124.1|11122.1|11131.1|11129.1|11133.1|11131.1|11118.1|11116.1|470
1680591600000|2023-04-04 07:00:00|11134.1|11132.1|11098.6|11096.6|11139.6|11137.6|11097.6|11095.6|4004
1680595200000|2023-04-04 08:00:00|11099.1|11097.1|11100.6|11098.6|11130.6|11128.6|11097.6|11095.6|2019
1680598800000|2023-04-04 09:00:00|11101.1|11099.1|11125.6|11123.6|11131.6|11129.6|11100.1|11098.1|1462
1680602400000|2023-04-04 10:00:00|11126.6|11124.6|11125.1|11123.1|11135.6|11133.6|11116.6|11114.6|1576
1680606000000|2023-04-04 11:00:00|11124.6|11122.6|11127.1|11125.1|11132.1|11130.1|11120.1|11118.1|1679
1680609600000|2023-04-04 12:00:00|11126.6|11124.6|11122.6|11120.6|11133.6|11131.6|11114.6|11112.6|1055
1680613200000|2023-04-04 13:00:00|11122.1|11120.1|11123.1|11121.1|11123.6|11121.6|11104.6|11102.6|2771
1680616800000|2023-04-04 14:00:00|11126.1|11124.1|11102.6|11100.6|11128.1|11126.1|11095.6|11093.6|2848
1680620400000|2023-04-04 15:00:00|11102.1|11100.1|11078.1|11076.1|11103.6|11101.6|11071.6|11069.6|4943
1680624000000|2023-04-04 16:00:00|11077.1|11075.1|11068.6|11066.6|11080.1|11078.1|11059.6|11057.6|408
1680627600000|2023-04-04 17:00:00|11068.1|11066.1|11083.1|11081.1|11084.6|11082.6|11067.6|11065.6|192
1680631200000|2023-04-04 18:00:00|11083.6|11081.6|11066.1|11064.1|11086.6|11084.6|11063.6|11061.6|111
1680634800000|2023-04-04 19:00:00|11065.1|11063.1|11085.6|11079.6|11086.2|11081.6|11062.6|11060.6|229
1680638400000|2023-04-04 20:00:00|11088.2|11082.2|11094.6|11088.6|11095.2|11089.2|11086.6|11080.6|0
1680642000000|2023-04-04 21:00:00|11094.8|11088.8|11095.2|11089.2|11095.8|11089.8|11093.5|11087.5|0
1680645600000|2023-04-04 22:00:00|11095.6|11089.6|11094.8|11088.8|11098.3|11092.3|11092.1|11086.1|0
1680649200000|2023-04-04 23:00:00|11095.2|11089.2|11096.8|11090.8|11099.4|11093.4|11094.1|11088.1|0
1680652800000|2023-04-05 00:00:00|11096.7|11090.7|11085.9|11079.9|11100.5|11094.5|11085.9|11079.9|0
1680656400000|2023-04-05 01:00:00|11083.9|11077.9|11081.6|11075.6|11092|11086|11079.8|11073.8|0
1680660000000|2023-04-05 02:00:00|11081.7|11075.7|11087.8|11081.8|11089.8|11083.8|11079.6|11073.6|0
1680663600000|2023-04-05 03:00:00|11088.8|11082.8|11081.6|11075.6|11089.8|11083.8|11081.6|11075.6|0
1680667200000|2023-04-05 04:00:00|11081.5|11075.5|11075.5|11069.5|11081.5|11075.5|11073.5|11067.5|0
1680670800000|2023-04-05 05:00:00|11077.5|11071.5|11073.4|11067.4|11077.5|11071.5|11071.4|11065.4|0
1680674400000|2023-04-05 06:00:00|11060.1|11058.1|11072.1|11070.1|11080.6|11078.6|11059.6|11057.6|322
1680678000000|2023-04-05 07:00:00|11066.6|11064.6|11075.6|11073.6|11091.1|11089.1|11052.6|11050.6|4002
1680681600000|2023-04-05 08:00:00|11075.1|11073.1|11058.6|11056.6|11077.6|11075.6|11057.6|11055.6|1462
1680685200000|2023-04-05 09:00:00|11059.1|11057.1|11097.1|11095.1|11097.6|11095.6|11057.6|11055.6|2532
1680688800000|2023-04-05 10:00:00|11096.6|11094.6|11111.6|11109.6|11112.1|11110.1|11089.1|11087.1|2316
1680692400000|2023-04-05 11:00:00|11111.1|11109.1|11125.6|11123.6|11134.6|11132.6|11108.6|11106.6|1925
1680696000000|2023-04-05 12:00:00|11125.1|11123.1|11113.6|11111.6|11131.1|11129.1|11107.6|11105.6|2242
1680699600000|2023-04-05 13:00:00|11113.1|11111.1|11134.1|11132.1|11135.6|11133.6|11105.6|11103.6|2146
1680703200000|2023-04-05 14:00:00|11137.1|11135.1|11125.6|11123.6|11145.6|11143.6|11120.1|11118.1|5020
1680706800000|2023-04-05 15:00:00|11125.1|11123.1|11141.4|11139.4|11142.6|11140.6|11117.4|11115.4|5818
1680710400000|2023-04-05 16:00:00|11141.9|11139.9|11140.4|11138.4|11143.9|11141.9|11128.9|11126.9|396
1680714000000|2023-04-05 17:00:00|11139.4|11137.4|11145.4|11143.4|11148.4|11146.4|11138.9|11136.9|153
1680717600000|2023-04-05 18:00:00|11144.9|11142.9|11155.9|11153.9|11159.9|11157.9|11144.9|11142.9|146
1680721200000|2023-04-05 19:00:00|11155.4|11153.4|11148.9|11142.9|11155.9|11153.9|11146.4|11141.8|192
1680724800000|2023-04-05 20:00:00|11149.9|11143.9|11144.9|11138.9|11151.5|11145.5|11144.3|11138.3|0
1680728400000|2023-04-05 21:00:00|11145.9|11139.9|11142|11136|11146.1|11140.1|11140.8|11134.8|0
1680732000000|2023-04-05 22:00:00|11142.2|11136.2|11144.5|11138.5|11150.1|11144.1|11137.2|11131.2|0
1680735600000|2023-04-05 23:00:00|11144.3|11138.3|11141.8|11135.8|11145.5|11139.5|11140.8|11134.8|0
1680739200000|2023-04-06 00:00:00|11141.4|11135.4|11135.4|11129.4|11144.5|11138.5|11129.3|11123.3|0
1680742800000|2023-04-06 01:00:00|11136.4|11130.4|11135|11129|11137.4|11131.4|11126.8|11120.8|0
1680746400000|2023-04-06 02:00:00|11133|11127|11131|11125|11135|11129|11128.9|11122.9|0
1680750000000|2023-04-06 03:00:00|11130|11124|11126.2|11120.2|11131|11125|11126.2|11120.2|0
1680753600000|2023-04-06 04:00:00|11124.2|11118.2|11121.1|11115.1|11126.2|11120.2|11121.1|11115.1|0
1680757200000|2023-04-06 05:00:00|11122.1|11116.1|11127.5|11121.5|11127.5|11121.5|11119|11113|0
1680760800000|2023-04-06 06:00:00|11134.4|11132.4|11152.9|11150.9|11157.9|11155.9|11123.9|11121.9|533
1680764400000|2023-04-06 07:00:00|11152.4|11150.4|11194.9|11192.9|11215.4|11213.4|11145.4|11143.4|5139
1680768000000|2023-04-06 08:00:00|11195.4|11193.4|11221.4|11219.4|11226.4|11224.4|11192.9|11190.9|1746
1680771600000|2023-04-06 09:00:00|11221.9|11219.9|11209.4|11207.4|11227.4|11225.4|11198.4|11196.4|2245
1680775200000|2023-04-06 10:00:00|11208.9|11206.9|11230.4|11228.4|11230.4|11228.4|11194.4|11192.4|1488
1680778800000|2023-04-06 11:00:00|11229.4|11227.4|11243.4|11241.4|11244.4|11242.4|11215.4|11213.4|1522
1680782400000|2023-04-06 12:00:00|11242.9|11240.9|11233.5|11231.5|11243.9|11241.9|11216.5|11214.5|2075
1680786000000|2023-04-06 13:00:00|11233|11231|11228.5|11226.5|11239.5|11237.5|11216.5|11214.5|3490
1680789600000|2023-04-06 14:00:00|11229|11227|11227.2|11225.2|11240.7|11238.7|11221.2|11219.2|3633
1680793200000|2023-04-06 15:00:00|11227.7|11225.7|11244.7|11242.7|11247.2|11245.2|11224.7|11222.7|6652
1680796800000|2023-04-06 16:00:00|11245.2|11243.2|11252.2|11250.2|11257.2|11255.2|11242.2|11240.2|529
1680800400000|2023-04-06 17:00:00|11251.7|11249.7|11255.2|11253.2|11261.2|11259.2|11248.2|11246.2|275
1680804000000|2023-04-06 18:00:00|11254.7|11252.7|11256.2|11254.2|11264.7|11262.7|11254.2|11252.2|112
1680807600000|2023-04-06 19:00:00|11255.7|11253.7|11248.7|11242.7|11255.7|11253.7|11236.7|11234.7|268
1680811200000|2023-04-06 20:00:00|11249.3|11243.3|11246|11240|11249.3|11243.3|11245.6|11239.6|0
1680814800000|2023-04-06 21:00:00|11245.4|11239.4|11243.1|11237.1|11246|11240|11243.1|11237.1|0
1680818400000|2023-04-06 22:00:00|11243|11237|11243.3|11237.3|11246.6|11240.6|11240.4|11234.4|0
1680822000000|2023-04-06 23:00:00|11242.9|11236.9|11240.2|11234.2|11243.3|11237.3|11239.1|11233.1|0
1680825600000|2023-04-07 00:00:00|11239.5|11233.5|11239.1|11233.1|11242.3|11236.3|11237.5|11231.5|0
1680829200000|2023-04-07 01:00:00|11238.5|11232.5|11236.4|11230.4|11241.2|11235.2|11235.8|11229.8|0
1680832800000|2023-04-07 02:00:00|11236.8|11230.8|11239.5|11233.5|11241.6|11235.6|11236.4|11230.4|0
1680836400000|2023-04-07 03:00:00|11239.6|11233.6|11240.6|11234.6|11241.6|11235.6|11239.1|11233.1|0
1680840000000|2023-04-07 04:00:00|11241.2|11235.2|11241.2|11235.2|11242.3|11236.3|11239.5|11233.5|0
1680843600000|2023-04-07 05:00:00|11241.4|11235.4|11241.6|11235.6|11242.9|11236.9|11239.5|11233.5|0
1680847200000|2023-04-07 06:00:00|11241.2|11235.2|11239.5|11233.5|11242.9|11236.9|11239.1|11233.1|0
1680850800000|2023-04-07 07:00:00|11239.6|11233.6|11235.6|11229.6|11239.8|11233.8|11232.7|11226.7|0
1680854400000|2023-04-07 08:00:00|11235.5|11229.5|11242|11236|11242|11236|11234.9|11228.9|0
1680858000000|2023-04-07 09:00:00|11241.4|11235.4|11243.1|11237.1|11245.1|11239.1|11239.9|11233.9|0
1680861600000|2023-04-07 10:00:00|11243.7|11237.7|11244.1|11238.1|11244.1|11238.1|11242|11236|0
1680865200000|2023-04-07 11:00:00|11243.7|11237.7|11238.7|11232.7|11246.4|11240.4|11237.6|11231.6|0
1680868800000|2023-04-07 12:00:00|11237.6|11231.6|11260.8|11254.8|11279.8|11273.8|11227.2|11221.2|0
1680872400000|2023-04-07 13:00:00|11260.2|11254.2|11269.6|11263.6|11271.5|11265.5|11260.2|11254.2|0
1681077600000|2023-04-09 22:00:00|11261.2|11255.2|11266.6|11260.6|11271.8|11265.8|11259.5|11253.5|0
1681081200000|2023-04-09 23:00:00|11266|11260|11255.1|11249.1|11266|11260|11253.3|11247.3|0
1681084800000|2023-04-10 00:00:00|11254.9|11248.9|11248.7|11242.7|11260.6|11254.6|11247.3|11241.3|0
1681088400000|2023-04-10 01:00:00|11249.3|11243.3|11251.4|11245.4|11252.7|11246.7|11246.6|11240.6|0
1681092000000|2023-04-10 02:00:00|11251|11245|11247.7|11241.7|11253.1|11247.1|11243.5|11237.5|0
1681095600000|2023-04-10 03:00:00|11248.3|11242.3|11246.6|11240.6|11248.7|11242.7|11245|11239|0
1681099200000|2023-04-10 04:00:00|11246.7|11240.7|11245.4|11239.4|11248.7|11242.7|11244.6|11238.6|0
1681102800000|2023-04-10 05:00:00|11245.6|11239.6|11241.2|11235.2|11246.6|11240.6|11240.8|11234.8|0
1681106400000|2023-04-10 06:00:00|11240.2|11234.2|11238.5|11232.5|11243.5|11237.5|11238.1|11232.1|0
1681110000000|2023-04-10 07:00:00|11239.1|11233.1|11244.6|11238.6|11244.6|11238.6|11237.5|11231.5|0
1681113600000|2023-04-10 08:00:00|11245|11239|11248.5|11242.5|11248.5|11242.5|11242.5|11236.5|0
1681117200000|2023-04-10 09:00:00|11248.9|11242.9|11251.6|11245.6|11255|11249|11247.9|11241.9|0
1681120800000|2023-04-10 10:00:00|11251.2|11245.2|11250.6|11244.6|11253.9|11247.9|11250.2|11244.2|0
1681124400000|2023-04-10 11:00:00|11250.2|11244.2|11233.3|11227.3|11251.2|11245.2|11227.1|11221.1|0
1681128000000|2023-04-10 12:00:00|11233.9|11227.9|11197.4|11191.4|11233.9|11227.9|11195.7|11189.7|0
1681131600000|2023-04-10 13:00:00|11197.3|11191.3|11184.5|11178.5|11201.3|11195.3|11178.9|11172.9|0
1681135200000|2023-04-10 14:00:00|11184.1|11178.1|11193.9|11187.9|11208.5|11202.5|11180.3|11174.3|0
1681138800000|2023-04-10 15:00:00|11194|11188|11200.4|11194.4|11217.1|11211.1|11193.9|11187.9|0
1681142400000|2023-04-10 16:00:00|11200|11194|11229.4|11223.4|11230|11224|11185|11179|0
1681146000000|2023-04-10 17:00:00|11229.8|11223.8|11236|11230|11241.4|11235.4|11226.9|11220.9|0
1681149600000|2023-04-10 18:00:00|11236.1|11230.1|11245.7|11239.7|11247.1|11241.1|11231.2|11225.2|0
1681153200000|2023-04-10 19:00:00|11246.1|11240.1|11263.8|11257.8|11263.8|11257.8|11236.8|11230.8|0
1681156800000|2023-04-10 20:00:00|11263.4|11257.4|11267|11261|11271.9|11265.9|11258.4|11252.4|0
1681160400000|2023-04-10 21:00:00|11267.2|11261.2|11262.7|11256.7|11267.6|11261.6|11262.5|11256.5|0
1681164000000|2023-04-10 22:00:00|11263.5|11257.5|11267.1|11261.1|11268.7|11262.7|11261.2|11255.2|0
1681167600000|2023-04-10 23:00:00|11267|11261|11271.4|11265.4|11271.8|11265.8|11266|11260|0
1681171200000|2023-04-11 00:00:00|11270.8|11264.8|11289.2|11283.2|11314.7|11308.7|11270.8|11264.8|0
1681174800000|2023-04-11 01:00:00|11287.1|11281.1|11301.3|11295.3|11305.4|11299.4|11285.1|11279.1|0
1681178400000|2023-04-11 02:00:00|11302.3|11296.3|11301.4|11295.4|11309.6|11303.6|11301.3|11295.3|0
1681182000000|2023-04-11 03:00:00|11299.3|11293.3|11289.1|11283.1|11301.5|11295.5|11289.1|11283.1|0
1681185600000|2023-04-11 04:00:00|11291.1|11285.1|11283|11277|11295.3|11289.3|11283|11277|0
1681189200000|2023-04-11 05:00:00|11285|11279|11271.1|11265.1|11287.2|11281.2|11271.1|11265.1|0
1681192800000|2023-04-11 06:00:00|11249.7|11247.7|11285.2|11283.2|11291.7|11289.7|11247.2|11245.2|724
1681196400000|2023-04-11 07:00:00|11284.7|11282.7|11243.7|11241.7|11308.2|11306.2|11234.2|11232.2|5189
1681200000000|2023-04-11 08:00:00|11243.2|11241.2|11247.7|11245.7|11254.7|11252.7|11235.2|11233.2|2262
1681203600000|2023-04-11 09:00:00|11248.2|11246.2|11247.2|11245.2|11250.2|11248.2|11233.7|11231.7|1940
1681207200000|2023-04-11 10:00:00|11247.7|11245.7|11250.7|11248.7|11253.7|11251.7|11226.7|11224.7|1448
1681210800000|2023-04-11 11:00:00|11249.7|11247.7|11243.4|11241.4|11254.2|11252.2|11236.9|11234.9|1083
1681214400000|2023-04-11 12:00:00|11242.9|11240.9|11236.9|11234.9|11249.9|11247.9|11233.9|11231.9|1407
1681218000000|2023-04-11 13:00:00|11236.4|11234.4|11263.9|11261.9|11265.4|11263.4|11233.9|11231.9|1921
1681221600000|2023-04-11 14:00:00|11262.9|11260.9|11244.7|11242.7|11272.7|11270.7|11239.7|11237.7|5341
1681225200000|2023-04-11 15:00:00|11245.7|11243.7|11238.1|11236.1|11251.7|11249.7|11220.1|11218.1|6475
1681228800000|2023-04-11 16:00:00|11237.6|11235.6|11253.6|11251.6|11255.1|11253.1|11234.6|11232.6|401
1681232400000|2023-04-11 17:00:00|11253.1|11251.1|11255.6|11253.6|11260.1|11258.1|11248.6|11246.6|243
1681236000000|2023-04-11 18:00:00|11256.6|11254.6|11258.1|11256.1|11263.6|11261.6|11253.1|11251.1|118
1681239600000|2023-04-11 19:00:00|11258.6|11256.6|11241.1|11235.1|11262.1|11260.1|11238.1|11235.1|301
1681243200000|2023-04-11 20:00:00|11241.7|11235.7|11244|11238|11248.1|11242.1|11241.7|11235.7|0
1681246800000|2023-04-11 21:00:00|11244.4|11238.4|11242.7|11236.7|11245.2|11239.2|11241.3|11235.3|0
1681250400000|2023-04-11 22:00:00|11242.3|11236.3|11245.4|11239.4|11247.5|11241.5|11241.3|11235.3|0
1681254000000|2023-04-11 23:00:00|11244.8|11238.8|11246.9|11240.9|11249.2|11243.2|11244.4|11238.4|0
1681257600000|2023-04-12 00:00:00|11246.5|11240.5|11238.1|11232.1|11250.6|11244.6|11232.1|11226.1|0
1681261200000|2023-04-12 01:00:00|11238|11232|11236|11230|11240.1|11234.1|11231.9|11225.9|0
1681264800000|2023-04-12 02:00:00|11236.1|11230.1|11238.1|11232.1|11238.1|11232.1|11232|11226|0
1681268400000|2023-04-12 03:00:00|11236|11230|11229.1|11223.1|11238.1|11232.1|11229.1|11223.1|0
1681272000000|2023-04-12 04:00:00|11228.1|11222.1|11231.7|11225.7|11233.7|11227.7|11228.1|11222.1|0
1681275600000|2023-04-12 05:00:00|11229.7|11223.7|11235.8|11229.8|11235.8|11229.8|11227.6|11221.6|0
1681279200000|2023-04-12 06:00:00|11242.1|11240.1|11261.6|11259.6|11261.6|11259.6|11233.6|11231.6|823
1681282800000|2023-04-12 07:00:00|11261.1|11259.1|11241.1|11239.1|11274.1|11272.1|11226.1|11224.1|4984
1681286400000|2023-04-12 08:00:00|11240.6|11238.6|11252.4|11250.4|11268.1|11266.1|11238.1|11236.1|3770
1681290000000|2023-04-12 09:00:00|11252.9|11250.9|11277.9|11275.9|11279.9|11277.9|11246.9|11244.9|2581
1681293600000|2023-04-12 10:00:00|11278.4|11276.4|11281.9|11279.9|11286.9|11284.9|11268.9|11266.9|1944
1681297200000|2023-04-12 11:00:00|11281.4|11279.4|11269.2|11267.2|11286.9|11284.9|11263.4|11261.4|2535
1681300800000|2023-04-12 12:00:00|11269.7|11267.7|11259.2|11257.2|11313.7|11311.7|11258.7|11256.7|7572
1681304400000|2023-04-12 13:00:00|11259.7|11257.7|11239.2|11237.2|11265.2|11263.2|11231.7|11229.7|4277
1681308000000|2023-04-12 14:00:00|11239.7|11237.7|11232.3|11230.3|11253.3|11251.3|11225.3|11223.3|5011
1681311600000|2023-04-12 15:00:00|11233.3|11231.3|11253.3|11251.3|11255.8|11253.8|11219.3|11217.3|6265
1681315200000|2023-04-12 16:00:00|11253.8|11251.8|11255.8|11253.8|11256.8|11254.8|11247.3|11245.3|354
1681318800000|2023-04-12 17:00:00|11256.3|11254.3|11252.8|11250.8|11258.8|11256.8|11248.8|11246.8|155
1681322400000|2023-04-12 18:00:00|11253.3|11251.3|11234.3|11232.3|11257.3|11255.3|11228.3|11226.3|232
1681326000000|2023-04-12 19:00:00|11233.8|11231.8|11231.8|11225.8|11236.8|11234.8|11215.3|11213.3|362
1681329600000|2023-04-12 20:00:00|11230.8|11224.8|11224.4|11218.4|11233.5|11227.5|11222.3|11216.3|0
1681333200000|2023-04-12 21:00:00|11225|11219|11223.4|11217.4|11225|11219|11221.5|11215.5|0
1681336800000|2023-04-12 22:00:00|11224.6|11218.6|11213.4|11207.4|11225|11219|11211.9|11205.9|0
1681340400000|2023-04-12 23:00:00|11214|11208|11215.4|11209.4|11218.8|11212.8|11212.4|11206.4|0
1681344000000|2023-04-13 00:00:00|11215.6|11209.6|11228.4|11222.4|11228.4|11222.4|11214.7|11208.7|0
1681347600000|2023-04-13 01:00:00|11227.4|11221.4|11232.5|11226.5|11232.6|11226.6|11224.2|11218.2|0
1681351200000|2023-04-13 02:00:00|11232.6|11226.6|11238.7|11232.7|11242.9|11236.9|11230.5|11224.5|0
1681354800000|2023-04-13 03:00:00|11238.8|11232.8|11240.7|11234.7|11242.7|11236.7|11236.7|11230.7|0
1681358400000|2023-04-13 04:00:00|11239.7|11233.7|11240.8|11234.8|11242.8|11236.8|11238.6|11232.6|0
1681362000000|2023-04-13 05:00:00|11241.8|11235.8|11235.6|11229.6|11244.9|11238.9|11234.5|11228.5|0
1681365600000|2023-04-13 06:00:00|11230.8|11228.8|11250.8|11248.8|11252.8|11250.8|11226.3|11224.3|535
1681369200000|2023-04-13 07:00:00|11251.8|11249.8|11258.9|11256.9|11287.3|11285.3|11232.3|11230.3|3832
1681372800000|2023-04-13 08:00:00|11259.4|11257.4|11250.9|11248.9|11269.9|11267.9|11244.4|11242.4|3023
1681376400000|2023-04-13 09:00:00|11250.4|11248.4|11250.9|11248.9|11265.9|11263.9|11245.9|11243.9|2203
1681380000000|2023-04-13 10:00:00|11251.4|11249.4|11239.9|11237.9|11252.9|11250.9|11234.4|11232.4|1099
1681383600000|2023-04-13 11:00:00|11238.9|11236.9|11236.2|11234.2|11248.4|11246.4|11229.4|11227.4|1693
1681387200000|2023-04-13 12:00:00|11236.7|11234.7|11251.2|11249.2|11251.7|11249.7|11225.2|11223.2|1651
1681390800000|2023-04-13 13:00:00|11250.7|11248.7|11236.7|11234.7|11255.2|11253.2|11222.7|11220.7|5114
1681394400000|2023-04-13 14:00:00|11237.2|11235.2|11261.1|11259.1|11270.1|11268.1|11235.7|11233.7|3361
1681398000000|2023-04-13 15:00:00|11261.6|11259.6|11256.1|11254.1|11270.1|11268.1|11251.6|11249.6|5108
1681401600000|2023-04-13 16:00:00|11256.6|11254.6|11263.1|11261.1|11265.6|11263.6|11256.1|11254.1|330
1681405200000|2023-04-13 17:00:00|11263.6|11261.6|11277.6|11275.6|11279.6|11277.6|11261.1|11259.1|104
1681408800000|2023-04-13 18:00:00|11278.1|11276.1|11288.1|11286.1|11290.1|11288.1|11276.1|11274.1|97
1681412400000|2023-04-13 19:00:00|11288.6|11286.6|11299.2|11293.2|11299.2|11295.1|11286.1|11284.1|494
1681416000000|2023-04-13 20:00:00|11299.1|11293.1|11289.4|11283.4|11300.1|11294.1|11288.2|11282.2|0
1681419600000|2023-04-13 21:00:00|11289.6|11283.6|11289.1|11283.1|11292.7|11286.7|11288.1|11282.1|0
1681423200000|2023-04-13 22:00:00|11289.2|11283.2|11294.1|11288.1|11296.2|11290.2|11286|11280|0
1681426800000|2023-04-13 23:00:00|11283.7|11277.7|11281.7|11275.7|11295.8|11289.8|11278.5|11272.5|0
1681430400000|2023-04-14 00:00:00|11293.1|11287.1|11298.9|11292.9|11303.1|11297.1|11284.4|11278.4|0
1681434000000|2023-04-14 01:00:00|11296.8|11290.8|11296.7|11290.7|11300.9|11294.9|11283.9|11277.9|0
1681437600000|2023-04-14 02:00:00|11294.7|11288.7|11290.6|11284.6|11298.8|11292.8|11290.6|11284.6|0
1681441200000|2023-04-14 03:00:00|11292.6|11286.6|11294.7|11288.7|11298.8|11292.8|11290.6|11284.6|0
1681444800000|2023-04-14 04:00:00|11293.6|11287.6|11294.9|11288.9|11294.9|11288.9|11292.6|11286.6|0
1681448400000|2023-04-14 05:00:00|11293.9|11287.9|11294.8|11288.8|11296.8|11290.8|11292.7|11286.7|0
1681452000000|2023-04-14 06:00:00|11285.6|11283.6|11288.1|11286.1|11295.6|11293.6|11277.6|11275.6|387
1681455600000|2023-04-14 07:00:00|11290.6|11288.6|11303.6|11301.6|11306.1|11304.1|11279.1|11277.1|3366
1681459200000|2023-04-14 08:00:00|11304.6|11302.6|11314.1|11312.1|11323.1|11321.1|11304.6|11302.6|1895
1681462800000|2023-04-14 09:00:00|11313.6|11311.6|11318.6|11316.6|11331.1|11329.1|11311.1|11309.1|2083
1681466400000|2023-04-14 10:00:00|11318.1|11316.1|11331.6|11329.6|11335.1|11333.1|11315.1|11313.1|1561
1681470000000|2023-04-14 11:00:00|11331.1|11329.1|11335.1|11333.1|11340.6|11338.6|11326.1|11324.1|1212
1681473600000|2023-04-14 12:00:00|11334.6|11332.6|11351.1|11349.1|11353.1|11351.1|11330.6|11328.6|2899
1681477200000|2023-04-14 13:00:00|11350.6|11348.6|11372.6|11370.6|11384.1|11382.1|11346.1|11344.1|6388
1681480800000|2023-04-14 14:00:00|11370.6|11368.6|11358.1|11356.1|11376.6|11374.6|11345.1|11343.1|3428
1681484400000|2023-04-14 15:00:00|11358.6|11356.6|11357.1|11355.1|11362.1|11360.1|11350.6|11348.6|5427
1681488000000|2023-04-14 16:00:00|11356.6|11354.6|11347.1|11345.1|11357.1|11355.1|11342.6|11340.6|461
1681491600000|2023-04-14 17:00:00|11347.6|11345.6|11351.1|11349.1|11356.6|11354.6|11341.1|11339.1|106
1681495200000|2023-04-14 18:00:00|11351.6|11349.6|11355.1|11353.1|11358.1|11356.1|11347.6|11345.6|98
1681498800000|2023-04-14 19:00:00|11353.6|11351.6|11353.6|11347.6|11356.6|11353.6|11343.6|11341.6|436
1681502400000|2023-04-14 20:00:00|11352.6|11346.6|11371.5|11365.5|11378.4|11372.4|11352.6|11346.6|0
1681682400000|2023-04-16 22:00:00|11371.4|11365.4|11369.8|11363.8|11372|11366|11360.7|11354.7|0
1681686000000|2023-04-16 23:00:00|11370.4|11364.4|11366.5|11360.5|11370.4|11364.4|11363.3|11357.3|0
1681689600000|2023-04-17 00:00:00|11366.4|11360.4|11357.4|11351.4|11371.2|11365.2|11357.4|11351.4|0
1681693200000|2023-04-17 01:00:00|11357.5|11351.5|11363.6|11357.6|11367.8|11361.8|11355.4|11349.4|0
1681696800000|2023-04-17 02:00:00|11365.6|11359.6|11361.6|11355.6|11365.7|11359.7|11359.5|11353.5|0
1681700400000|2023-04-17 03:00:00|11361.5|11355.5|11356.2|11350.2|11361.6|11355.6|11356.1|11350.1|0
1681704000000|2023-04-17 04:00:00|11357.2|11351.2|11354.4|11348.4|11358.2|11352.2|11354.3|11348.3|0
1681707600000|2023-04-17 05:00:00|11356.5|11350.5|11355.9|11349.9|11358.1|11352.1|11351.8|11345.8|0
1681711200000|2023-04-17 06:00:00|11366.6|11364.6|11361.6|11359.6|11369.6|11367.6|11353.1|11351.1|574
1681714800000|2023-04-17 07:00:00|11360.6|11358.6|11338.6|11336.6|11373.6|11371.6|11327.1|11325.1|3955
1681718400000|2023-04-17 08:00:00|11339.1|11337.1|11349.1|11347.1|11359.1|11357.1|11335.1|11333.1|1779
1681722000000|2023-04-17 09:00:00|11348.1|11346.1|11330.1|11328.1|11354.1|11352.1|11322.1|11320.1|1288
1681725600000|2023-04-17 10:00:00|11329.6|11327.6|11334.1|11332.1|11341.1|11339.1|11327.1|11325.1|1170
1681729200000|2023-04-17 11:00:00|11334.6|11332.6|11325.6|11323.6|11336.1|11334.1|11317.6|11315.6|1171
1681732800000|2023-04-17 12:00:00|11326.1|11324.1|11320.1|11318.1|11339.6|11337.6|11318.1|11316.1|1105
1681736400000|2023-04-17 13:00:00|11319.6|11317.6|11331.1|11329.1|11331.1|11329.1|11311.1|11309.1|2377
1681740000000|2023-04-17 14:00:00|11330.6|11328.6|11317.1|11315.1|11334.6|11332.6|11312.6|11310.6|2132
1681743600000|2023-04-17 15:00:00|11317.6|11315.6|11333.6|11331.6|11336.1|11334.1|11312.1|11310.1|4242
1681747200000|2023-04-17 16:00:00|11334.1|11332.1|11337.6|11335.6|11339.6|11337.6|11329.6|11327.6|187
1681750800000|2023-04-17 17:00:00|11338.1|11336.1|11333.1|11331.1|11343.1|11341.1|11333.1|11331.1|121
1681754400000|2023-04-17 18:00:00|11332.6|11330.6|11342.6|11340.6|11344.1|11342.1|11330.6|11328.6|136
1681758000000|2023-04-17 19:00:00|11343.1|11341.1|11355.2|11349.2|11356.1|11351.1|11341.6|11339.6|236
1681761600000|2023-04-17 20:00:00|11357.2|11351.2|11354.4|11348.4|11362.3|11356.3|11354.2|11348.2|0
1681765200000|2023-04-17 21:00:00|11354.8|11348.8|11354|11348|11355.4|11349.4|11353.4|11347.4|0
1681768800000|2023-04-17 22:00:00|11354.1|11348.1|11353.6|11347.6|11354.9|11348.9|11350.9|11344.9|0
1681772400000|2023-04-17 23:00:00|11353|11347|11353.6|11347.6|11355.7|11349.7|11351.5|11345.5|0
1681776000000|2023-04-18 00:00:00|11353|11347|11346.3|11340.3|11354.2|11348.2|11332.5|11326.5|0
1681779600000|2023-04-18 01:00:00|11348.3|11342.3|11348.5|11342.5|11354.6|11348.6|11344.2|11338.2|0
1681783200000|2023-04-18 02:00:00|11350.5|11344.5|11350.4|11344.4|11352.6|11346.6|11348.3|11342.3|0
1681786800000|2023-04-18 03:00:00|11352.5|11346.5|11346.2|11340.2|11352.5|11346.5|11344.2|11338.2|0
1681790400000|2023-04-18 04:00:00|11346.3|11340.3|11343.9|11337.9|11348.3|11342.3|11341.8|11335.8|0
1681794000000|2023-04-18 05:00:00|11341.9|11335.9|11355.2|11349.2|11355.2|11349.2|11341.8|11335.8|0
1681797600000|2023-04-18 06:00:00|11355.1|11353.1|11342.6|11340.6|11356.1|11354.1|11336.1|11334.1|402
1681801200000|2023-04-18 07:00:00|11346.1|11344.1|11351.1|11349.1|11360.1|11358.1|11332.6|11330.6|3335
1681804800000|2023-04-18 08:00:00|11351.6|11349.6|11354.6|11352.6|11360.6|11358.6|11340.1|11338.1|1786
1681808400000|2023-04-18 09:00:00|11355.1|11353.1|11354.1|11352.1|11359.1|11357.1|11339.6|11337.6|1682
1681812000000|2023-04-18 10:00:00|11353.6|11351.6|11390.1|11388.1|11392.1|11390.1|11353.1|11351.1|1767
1681815600000|2023-04-18 11:00:00|11389.1|11387.1|11387.1|11385.1|11390.1|11388.1|11379.1|11377.1|1896
1681819200000|2023-04-18 12:00:00|11387.6|11385.6|11399.1|11397.1|11403.1|11401.1|11386.1|11384.1|2257
1681822800000|2023-04-18 13:00:00|11399.6|11397.6|11368.6|11366.6|11407.1|11405.1|11366.6|11364.6|5010
1681826400000|2023-04-18 14:00:00|11368.1|11366.1|11365.1|11363.1|11376.1|11374.1|11348.6|11346.6|3379
1681830000000|2023-04-18 15:00:00|11366.1|11364.1|11377.1|11375.1|11377.6|11375.6|11358.6|11356.6|5570
1681833600000|2023-04-18 16:00:00|11376.6|11374.6|11376.1|11374.1|11382.6|11380.6|11369.1|11367.1|303
1681837200000|2023-04-18 17:00:00|11375.6|11373.6|11374.1|11372.1|11378.1|11376.1|11366.6|11364.6|120
1681840800000|2023-04-18 18:00:00|11374.6|11372.6|11376.6|11374.6|11379.1|11377.1|11367.6|11365.6|96
1681844400000|2023-04-18 19:00:00|11377.1|11375.1|11380.1|11374.1|11382.6|11380.6|11374.6|11372.6|229
1681848000000|2023-04-18 20:00:00|11379.1|11373.1|11378.9|11372.9|11382.8|11376.8|11369.9|11363.9|1
1681851600000|2023-04-18 21:00:00|11378.7|11372.7|11378.2|11372.2|11379.5|11373.5|11377.8|11371.8|0
1681855200000|2023-04-18 22:00:00|11378.1|11372.1|11377.4|11371.4|11378.1|11372.1|11372.8|11366.8|0
1681858800000|2023-04-18 23:00:00|11376.8|11370.8|11372|11366|11377.4|11371.4|11371.8|11365.8|0
1681862400000|2023-04-19 00:00:00|11371.4|11365.4|11369.9|11363.9|11375.3|11369.3|11367.8|11361.8|0
1681866000000|2023-04-19 01:00:00|11369.8|11363.8|11365.6|11359.6|11374|11368|11365.6|11359.6|0
1681869600000|2023-04-19 02:00:00|11363.9|11357.9|11363.9|11357.9|11367.5|11361.5|11363.8|11357.8|0
1681873200000|2023-04-19 03:00:00|11349.6|11343.6|11363.9|11357.9|11367.5|11361.5|11349.5|11343.5|0
1681876800000|2023-04-19 04:00:00|11362.1|11356.1|11362.1|11356.1|11363.9|11357.9|11362.1|11356.1|0
1681880400000|2023-04-19 05:00:00|11363.9|11357.9|11365.1|11359.1|11371.8|11365.8|11356.9|11350.9|0
1681884000000|2023-04-19 06:00:00|11362.6|11360.6|11350.6|11348.6|11364.1|11362.1|11347.1|11345.1|329
1681887600000|2023-04-19 07:00:00|11353.6|11351.6|11357.6|11355.6|11366.6|11364.6|11346.1|11344.1|3454
1681891200000|2023-04-19 08:00:00|11358.1|11356.1|11366.6|11364.6|11378.1|11376.1|11357.1|11355.1|1662
1681894800000|2023-04-19 09:00:00|11367.1|11365.1|11361.6|11359.6|11373.1|11371.1|11354.1|11352.1|2463
1681898400000|2023-04-19 10:00:00|11361.1|11359.1|11358.1|11356.1|11363.1|11361.1|11345.6|11343.6|1568
1681902000000|2023-04-19 11:00:00|11358.6|11356.6|11362.1|11360.1|11374.1|11372.1|11356.1|11354.1|1701
1681905600000|2023-04-19 12:00:00|11362.6|11360.6|11352.1|11350.1|11364.1|11362.1|11351.1|11349.1|1083
1681909200000|2023-04-19 13:00:00|11352.6|11350.6|11365.1|11363.1|11372.1|11370.1|11349.6|11347.6|4570
1681912800000|2023-04-19 14:00:00|11366.1|11364.1|11380.1|11378.1|11386.1|11384.1|11360.1|11358.1|2834
1681916400000|2023-04-19 15:00:00|11380.6|11378.6|11387.6|11385.6|11394.1|11392.1|11377.1|11375.1|4912
1681920000000|2023-04-19 16:00:00|11387.1|11385.1|11387.1|11385.1|11389.6|11387.6|11385.1|11383.1|227
1681923600000|2023-04-19 17:00:00|11387.6|11385.6|11391.6|11389.6|11392.1|11390.1|11385.1|11383.1|66
1681927200000|2023-04-19 18:00:00|11392.1|11390.1|11392.1|11390.1|11395.1|11393.1|11388.1|11386.1|47
1681930800000|2023-04-19 19:00:00|11392.6|11390.6|11394.5|11388.5|11397.1|11395.1|11386.6|11384.6|253
1681934400000|2023-04-19 20:00:00|11392.9|11386.9|11385.8|11379.8|11392.9|11386.9|11384.9|11378.9|0
1681938000000|2023-04-19 21:00:00|11385.6|11379.6|11385.8|11379.8|11387.1|11381.1|11384.8|11378.8|0
1681941600000|2023-04-19 22:00:00|11385.7|11379.7|11377.9|11371.9|11385.7|11379.7|11375.2|11369.2|0
1681945200000|2023-04-19 23:00:00|11377.5|11371.5|11375.9|11369.9|11381.3|11375.3|11374.3|11368.3|0
1681948800000|2023-04-20 00:00:00|11376|11370|11383.6|11377.6|11383.6|11377.6|11375.5|11369.5|0
1681952400000|2023-04-20 01:00:00|11381.6|11375.6|11387.7|11381.7|11387.8|11381.8|11379.5|11373.5|0
1681956000000|2023-04-20 02:00:00|11387.8|11381.8|11383.6|11377.6|11389.9|11383.9|11381.5|11375.5|0
1681959600000|2023-04-20 03:00:00|11383.5|11377.5|11387.7|11381.7|11387.7|11381.7|11381.4|11375.4|0
1681963200000|2023-04-20 04:00:00|11387.8|11381.8|11385.6|11379.6|11389.8|11383.8|11385.5|11379.5|0
1681966800000|2023-04-20 05:00:00|11385.5|11379.5|11379.4|11373.4|11385.5|11379.5|11377.3|11371.3|0
1681970400000|2023-04-20 06:00:00|11381.4|11375.4|11363.6|11361.6|11386.1|11384.1|11352.1|11350.1|1120
1681974000000|2023-04-20 07:00:00|11364.1|11362.1|11348.1|11346.1|11364.1|11362.1|11339.1|11337.1|4253
1681977600000|2023-04-20 08:00:00|11347.6|11345.6|11355.1|11353.1|11362.1|11360.1|11342.6|11340.6|1586
1681981200000|2023-04-20 09:00:00|11354.6|11352.6|11354.1|11352.1|11367.1|11365.1|11350.6|11348.6|2480
1681984800000|2023-04-20 10:00:00|11354.6|11352.6|11358.1|11356.1|11365.1|11363.1|11353.6|11351.6|2125
1681988400000|2023-04-20 11:00:00|11357.6|11355.6|11354.1|11352.1|11369.6|11367.6|11352.6|11350.6|2327
1681992000000|2023-04-20 12:00:00|11353.6|11351.6|11371.6|11369.6|11374.1|11372.1|11352.1|11350.1|1795
1681995600000|2023-04-20 13:00:00|11371.1|11369.1|11377.6|11375.6|11389.1|11387.1|11365.6|11363.6|5818
1681999200000|2023-04-20 14:00:00|11377.1|11375.1|11403.1|11401.1|11407.1|11405.1|11375.1|11373.1|4888
1682002800000|2023-04-20 15:00:00|11403.6|11401.6|11409.8|11407.8|11415.8|11413.8|11394.8|11392.8|5917
1682006400000|2023-04-20 16:00:00|11409.3|11407.3|11415.3|11413.3|11416.3|11414.3|11399.8|11397.8|265
1682010000000|2023-04-20 17:00:00|11415.8|11413.8|11410.8|11408.8|11418.3|11416.3|11410.3|11408.3|152
1682013600000|2023-04-20 18:00:00|11410.3|11408.3|11389.8|11387.8|11411.8|11409.8|11384.3|11382.3|426
1682017200000|2023-04-20 19:00:00|11390.3|11388.3|11400.9|11394.9|11400.9|11396.8|11379.8|11377.8|276
1682020800000|2023-04-20 20:00:00|11401.5|11395.5|11402.2|11396.2|11411.4|11405.4|11399.2|11393.2|0
1682024400000|2023-04-20 21:00:00|11402.8|11396.8|11400.3|11394.3|11403.3|11397.3|11400.1|11394.1|0
1682028000000|2023-04-20 22:00:00|11400.6|11394.6|11399.2|11393.2|11401.8|11395.8|11396.5|11390.5|0
1682031600000|2023-04-20 23:00:00|11399|11393|11396.5|11390.5|11403.6|11397.6|11394.4|11388.4|0
1682035200000|2023-04-21 00:00:00|11396.1|11390.1|11407.2|11401.2|11407.2|11401.2|11390.6|11384.6|0
1682038800000|2023-04-21 01:00:00|11405.2|11399.2|11401|11395|11407.2|11401.2|11396.8|11390.8|0
1682042400000|2023-04-21 02:00:00|11400.9|11394.9|11398.6|11392.6|11403|11397|11396.6|11390.6|0
1682046000000|2023-04-21 03:00:00|11398.7|11392.7|11400.7|11394.7|11402.8|11396.8|11398.6|11392.6|0
1682049600000|2023-04-21 04:00:00|11398.7|11392.7|11392.9|11386.9|11398.7|11392.7|11392.4|11386.4|0
1682053200000|2023-04-21 05:00:00|11393|11387|11395|11389|11403.2|11397.2|11393|11387|0
1682056800000|2023-04-21 06:00:00|11398.8|11396.8|11408.8|11406.8|11408.8|11406.8|11381.3|11379.3|1148
1682060400000|2023-04-21 07:00:00|11409.8|11407.8|11398.8|11396.8|11428.3|11426.3|11385.3|11383.3|8136
1682064000000|2023-04-21 08:00:00|11398.3|11396.3|11427.3|11425.3|11431.8|11429.8|11394.3|11392.3|2280
1682067600000|2023-04-21 09:00:00|11426.8|11424.8|11430.3|11428.3|11444.3|11442.3|11426.3|11424.3|2093
1682071200000|2023-04-21 10:00:00|11429.8|11427.8|11423.3|11421.3|11433.8|11431.8|11417.8|11415.8|1341
1682074800000|2023-04-21 11:00:00|11422.3|11420.3|11417.3|11415.3|11430.3|11428.3|11414.8|11412.8|2989
1682078400000|2023-04-21 12:00:00|11416.8|11414.8|11446.3|11444.3|11448.8|11446.8|11414.3|11412.3|3101
1682082000000|2023-04-21 13:00:00|11445.8|11443.8|11446.3|11444.3|11470.3|11468.3|11434.8|11432.8|4053
1682085600000|2023-04-21 14:00:00|11447.3|11445.3|11445.8|11443.8|11457.3|11455.3|11437.3|11435.3|4762
1682089200000|2023-04-21 15:00:00|11446.3|11444.3|11449.1|11447.1|11460.3|11458.3|11424.6|11422.6|8196
1682092800000|2023-04-21 16:00:00|11450.1|11448.1|11460.6|11458.6|11461.6|11459.6|11447.6|11445.6|517
1682096400000|2023-04-21 17:00:00|11460.1|11458.1|11464.1|11462.1|11469.6|11467.6|11456.6|11454.6|175
1682100000000|2023-04-21 18:00:00|11464.6|11462.6|11471.6|11469.6|11471.6|11469.6|11462.6|11460.6|111
1682103600000|2023-04-21 19:00:00|11471.1|11469.1|11474|11468|11474.6|11472.6|11464.6|11462.6|328
1682107200000|2023-04-21 20:00:00|11472|11466|11466.7|11460.7|11474.1|11468.1|11465.3|11459.3|0
1682110800000|2023-04-21 21:00:00|11466.6|11460.6|11466.6|11460.6|11466.6|11460.6|11466.6|11460.6|0
1682287200000|2023-04-23 22:00:00|11604|11598|11631|11625|11632|11626|11602.7|11596.7|0
1682290800000|2023-04-23 23:00:00|11631.6|11625.6|11627.5|11621.5|11634|11628|11627.1|11621.1|0
1682294400000|2023-04-24 00:00:00|11627.1|11621.1|11588.8|11582.8|11627.1|11621.1|11584.6|11578.6|0
1682298000000|2023-04-24 01:00:00|11586.7|11580.7|11590.8|11584.8|11597|11591|11586.7|11580.7|0
1682301600000|2023-04-24 02:00:00|11590.7|11584.7|11586.4|11580.4|11592.9|11586.9|11584.2|11578.2|0
1682305200000|2023-04-24 03:00:00|11588.4|11582.4|11586.6|11580.6|11589.4|11583.4|11586.3|11580.3|0
1682308800000|2023-04-24 04:00:00|11588.6|11582.6|11582.1|11576.1|11588.6|11582.6|11581.7|11575.7|0
1682312400000|2023-04-24 05:00:00|11582|11576|11574.8|11568.8|11584.1|11578.1|11566.9|11560.9|0
1682316000000|2023-04-24 06:00:00|11436.6|11434.6|11447.1|11445.1|11455.6|11453.6|11435.1|11433.1|943
1682319600000|2023-04-24 07:00:00|11448.1|11446.1|11457.6|11455.6|11493|11491|11441.1|11439.1|4425
1682323200000|2023-04-24 08:00:00|11458.1|11456.1|11451.1|11449.1|11462.6|11460.6|11443.6|11441.6|2154
1682326800000|2023-04-24 09:00:00|11450.6|11448.6|11476.6|11474.6|11477.6|11475.6|11450.6|11448.6|1572
1682330400000|2023-04-24 10:00:00|11476.1|11474.1|11464.1|11462.1|11481.6|11479.6|11460.6|11458.6|1266
1682334000000|2023-04-24 11:00:00|11464.6|11462.6|11479.8|11477.8|11480.3|11478.3|11462.6|11460.6|1475
1682337600000|2023-04-24 12:00:00|11479.3|11477.3|11476.8|11474.8|11485.8|11483.8|11469.8|11467.8|1245
1682341200000|2023-04-24 13:00:00|11476.3|11474.3|11471.8|11469.8|11479.8|11477.8|11460.3|11458.3|2838
1682344800000|2023-04-24 14:00:00|11471.3|11469.3|11466.3|11464.3|11474.8|11472.8|11457.3|11455.3|3289
1682348400000|2023-04-24 15:00:00|11466.8|11464.8|11460.3|11458.3|11469.3|11467.3|11454.3|11452.3|6307
1682352000000|2023-04-24 16:00:00|11459.8|11457.8|11464.8|11462.8|11465.3|11463.3|11455.8|11453.8|400
1682355600000|2023-04-24 17:00:00|11464.3|11462.3|11461.8|11459.8|11467.3|11465.3|11460.3|11458.3|159
1682359200000|2023-04-24 18:00:00|11462.8|11460.8|11454.8|11452.8|11463.3|11461.3|11450.3|11448.3|141
1682362800000|2023-04-24 19:00:00|11455.3|11453.3|11473.3|11467.3|11476.8|11474.3|11452.3|11450.3|203
1682366400000|2023-04-24 20:00:00|11477.4|11471.4|11469.4|11463.4|11480.3|11474.3|11468.3|11462.3|0
1682370000000|2023-04-24 21:00:00|11469|11463|11466.5|11460.5|11471.1|11465.1|11465.9|11459.9|0
1682373600000|2023-04-24 22:00:00|11466.6|11460.6|11466.1|11460.1|11472|11466|11466.1|11460.1|0
1682377200000|2023-04-24 23:00:00|11466.5|11460.5|11466.7|11460.7|11471.1|11465.1|11465.7|11459.7|0
1682380800000|2023-04-25 00:00:00|11466.1|11460.1|11463.4|11457.4|11471.8|11465.8|11463.4|11457.4|0
1682384400000|2023-04-25 01:00:00|11465.5|11459.5|11457.2|11451.2|11466.6|11460.6|11457.2|11451.2|0
1682388000000|2023-04-25 02:00:00|11457.1|11451.1|11455|11449|11457.2|11451.2|11455|11449|0
1682391600000|2023-04-25 03:00:00|11455.1|11449.1|11451.4|11445.4|11456.9|11450.9|11451.3|11445.3|0
1682395200000|2023-04-25 04:00:00|11451.3|11445.3|11448.4|11442.4|11453.2|11447.2|11447.7|11441.7|0
1682398800000|2023-04-25 05:00:00|11448.3|11442.3|11463.3|11457.3|11463.4|11457.4|11448.3|11442.3|0
1682402400000|2023-04-25 06:00:00|11524.8|11522.8|11490.8|11488.8|11527.8|11525.8|11488.8|11486.8|1262
1682406000000|2023-04-25 07:00:00|11490.3|11488.3|11470.3|11468.3|11505.8|11503.8|11459.8|11457.8|6179
1682409600000|2023-04-25 08:00:00|11471.3|11469.3|11486.7|11484.7|11513.7|11511.7|11469.3|11467.3|2828
1682413200000|2023-04-25 09:00:00|11487.2|11485.2|11494.8|11492.8|11499.8|11497.8|11482.7|11480.7|1466
1682416800000|2023-04-25 10:00:00|11493.8|11491.8|11523.8|11521.8|11523.8|11521.8|11493.8|11491.8|2040
1682420400000|2023-04-25 11:00:00|11522.8|11520.8|11530.1|11528.1|11543.8|11541.8|11517.8|11515.8|2028
1682424000000|2023-04-25 12:00:00|11530.6|11528.6|11516.6|11514.6|11543.6|11541.6|11511.1|11509.1|1399
1682427600000|2023-04-25 13:00:00|11517.1|11515.1|11517.6|11515.6|11550.1|11548.1|11512.6|11510.6|3116
1682431200000|2023-04-25 14:00:00|11518.6|11516.6|11524.6|11522.6|11526.1|11524.1|11496.1|11494.1|3624
1682434800000|2023-04-25 15:00:00|11524.1|11522.1|11499.1|11497.1|11538.6|11536.6|11494.1|11492.1|6945
1682438400000|2023-04-25 16:00:00|11499.6|11497.6|11495.6|11493.6|11505.1|11503.1|11493.6|11491.6|531
1682442000000|2023-04-25 17:00:00|11496.1|11494.1|11466.1|11464.1|11499.6|11497.6|11465.1|11463.1|303
1682445600000|2023-04-25 18:00:00|11466.6|11464.6|11466.1|11464.1|11474.1|11472.1|11461.6|11459.6|198
1682449200000|2023-04-25 19:00:00|11466.6|11464.6|11472.5|11466.5|11475.1|11473.1|11464.1|11462.1|395
1682452800000|2023-04-25 20:00:00|11472|11466|11493.7|11487.7|11494.1|11488.1|11470.1|11464.1|0
1682456400000|2023-04-25 21:00:00|11493.9|11487.9|11494.9|11488.9|11496.7|11490.7|11492.6|11486.6|0
1682460000000|2023-04-25 22:00:00|11494.8|11488.8|11495.3|11489.3|11501.8|11495.8|11491.2|11485.2|0
1682463600000|2023-04-25 23:00:00|11495.1|11489.1|11495.3|11489.3|11496.4|11490.4|11491.2|11485.2|0
1682467200000|2023-04-26 00:00:00|11494.9|11488.9|11491|11485|11496.1|11490.1|11480|11474|0
1682470800000|2023-04-26 01:00:00|11489.2|11483.2|11487.5|11481.5|11491.2|11485.2|11483.8|11477.8|0
1682474400000|2023-04-26 02:00:00|11485.7|11479.7|11489.5|11483.5|11491.3|11485.3|11483.9|11477.9|0
1682478000000|2023-04-26 03:00:00|11487.7|11481.7|11480.2|11474.2|11489.5|11483.5|11480.2|11474.2|0
1682481600000|2023-04-26 04:00:00|11478.4|11472.4|11480.4|11474.4|11480.5|11474.5|11475|11469|0
1682485200000|2023-04-26 05:00:00|11480.5|11474.5|11494.8|11488.8|11499|11493|11480.4|11474.4|0
1682488800000|2023-04-26 06:00:00|11484.1|11482.1|11449.1|11447.1|11487.6|11485.6|11447.1|11445.1|1118
1682492400000|2023-04-26 07:00:00|11450.1|11448.1|11396.7|11394.7|11453.6|11451.6|11379.7|11377.7|10121
1682496000000|2023-04-26 08:00:00|11396.2|11394.2|11427.2|11425.2|11436.7|11434.7|11395.2|11393.2|3539
1682499600000|2023-04-26 09:00:00|11428.2|11426.2|11404.2|11402.2|11438.7|11436.7|11392.2|11390.2|2667
1682503200000|2023-04-26 10:00:00|11404.7|11402.7|11385.2|11383.2|11408.7|11406.7|11384.7|11382.7|2065
1682506800000|2023-04-26 11:00:00|11385.7|11383.7|11388.7|11386.7|11392.2|11390.2|11376.7|11374.7|2140
1682510400000|2023-04-26 12:00:00|11389.2|11387.2|11404.7|11402.7|11407.2|11405.2|11377.2|11375.2|1898
1682514000000|2023-04-26 13:00:00|11405.2|11403.2|11346.7|11344.7|11406.2|11404.2|11342.2|11340.2|4072
1682517600000|2023-04-26 14:00:00|11346.2|11344.2|11366.7|11364.7|11368.7|11366.7|11337.7|11335.7|3791
1682521200000|2023-04-26 15:00:00|11365.7|11363.7|11382.2|11380.2|11383.7|11381.7|11359.7|11357.7|8274
1682524800000|2023-04-26 16:00:00|11382.7|11380.7|11393.7|11391.7|11396.7|11394.7|11381.7|11379.7|578
1682528400000|2023-04-26 17:00:00|11393.2|11391.2|11362.7|11360.7|11394.7|11392.7|11360.7|11358.7|407
1682532000000|2023-04-26 18:00:00|11362.2|11360.2|11339.2|11337.2|11362.7|11360.7|11336.2|11334.2|247
1682535600000|2023-04-26 19:00:00|11338.7|11336.7|11342.7|11336.7|11344.2|11342.2|11332.7|11330.7|301
1682539200000|2023-04-26 20:00:00|11340.7|11334.7|11351.7|11345.7|11355.1|11349.1|11339.9|11333.9|0
1682542800000|2023-04-26 21:00:00|11351.4|11345.4|11354.3|11348.3|11354.3|11348.3|11351.2|11345.2|0
1682546400000|2023-04-26 22:00:00|11354.2|11348.2|11350.8|11344.8|11354.2|11348.2|11347.7|11341.7|0
1682550000000|2023-04-26 23:00:00|11350.4|11344.4|11351.2|11345.2|11351.6|11345.6|11347.9|11341.9|0
1682553600000|2023-04-27 00:00:00|11351|11345|11344.3|11338.3|11351|11345|11340.7|11334.7|0
1682557200000|2023-04-27 01:00:00|11342.5|11336.5|11346|11340|11347.8|11341.8|11340.5|11334.5|0
1682560800000|2023-04-27 02:00:00|11344.2|11338.2|11347.9|11341.9|11349.7|11343.7|11344.2|11338.2|0
1682564400000|2023-04-27 03:00:00|11349.7|11343.7|11348.5|11342.5|11349.7|11343.7|11347.8|11341.8|0
1682568000000|2023-04-27 04:00:00|11350.3|11344.3|11352.2|11346.2|11352.2|11346.2|11350.3|11344.3|0
1682571600000|2023-04-27 05:00:00|11350.4|11344.4|11357.7|11351.7|11363.1|11357.1|11348.6|11342.6|0
1682575200000|2023-04-27 06:00:00|11352.3|11346.3|11360.2|11358.2|11360.7|11358.7|11342.7|11340.7|707
1682578800000|2023-04-27 07:00:00|11359.2|11357.2|11381.7|11379.7|11412.2|11410.2|11355.2|11353.2|4840
1682582400000|2023-04-27 08:00:00|11382.2|11380.2|11390.7|11388.7|11407.7|11405.7|11381.7|11379.7|2614
1682586000000|2023-04-27 09:00:00|11390.2|11388.2|11395.2|11393.2|11400.2|11398.2|11379.7|11377.7|1764
1682589600000|2023-04-27 10:00:00|11394.7|11392.7|11381.2|11379.2|11400.7|11398.7|11369.7|11367.7|1608
1682593200000|2023-04-27 11:00:00|11380.7|11378.7|11370.8|11368.8|11381.7|11379.7|11364.3|11362.3|1554
1682596800000|2023-04-27 12:00:00|11369.8|11367.8|11391.8|11389.8|11395.8|11393.8|11367.8|11365.8|4539
1682600400000|2023-04-27 13:00:00|11392.8|11390.8|11373.3|11371.3|11411.8|11409.8|11371.8|11369.8|2837
1682604000000|2023-04-27 14:00:00|11373.8|11371.8|11355.1|11353.1|11381.1|11379.1|11354.6|11352.6|3876
1682607600000|2023-04-27 15:00:00|11356.1|11354.1|11365.6|11363.6|11370.1|11368.1|11336.1|11334.1|9089
1682611200000|2023-04-27 16:00:00|11365.1|11363.1|11375.6|11373.6|11379.1|11377.1|11364.6|11362.6|555
1682614800000|2023-04-27 17:00:00|11376.1|11374.1|11386.1|11384.1|11388.1|11386.1|11371.1|11369.1|256
1682618400000|2023-04-27 18:00:00|11386.6|11384.6|11406.1|11404.1|11406.1|11404.1|11384.6|11382.6|228
1682622000000|2023-04-27 19:00:00|11405.6|11403.6|11416.8|11410.8|11418.6|11416.1|11399.6|11397.6|314
1682625600000|2023-04-27 20:00:00|11418.2|11412.2|11420.9|11414.9|11433.4|11427.4|11410.5|11404.5|0
1682629200000|2023-04-27 21:00:00|11421.3|11415.3|11407.8|11401.8|11422.2|11416.2|11407.2|11401.2|0
1682632800000|2023-04-27 22:00:00|11407.9|11401.9|11408.1|11402.1|11413.4|11407.4|11403.2|11397.2|0
1682636400000|2023-04-27 23:00:00|11408.3|11402.3|11406.8|11400.8|11412.2|11406.2|11406.5|11400.5|0
1682640000000|2023-04-28 00:00:00|11406.9|11400.9|11395.4|11389.4|11407.9|11401.9|11395.1|11389.1|0
1682643600000|2023-04-28 01:00:00|11395.3|11389.3|11413.9|11407.9|11414|11408|11395.2|11389.2|0
1682647200000|2023-04-28 02:00:00|11411.8|11405.8|11409.8|11403.8|11412|11406|11409.7|11403.7|0
1682650800000|2023-04-28 03:00:00|11411.9|11405.9|11403.5|11397.5|11411.9|11405.9|11403.4|11397.4|0
1682654400000|2023-04-28 04:00:00|11402.4|11396.4|11403.5|11397.5|11411.8|11405.8|11401.4|11395.4|0
1682658000000|2023-04-28 05:00:00|11401.5|11395.5|11418.5|11412.5|11421.2|11415.2|11399.4|11393.4|0
1682661600000|2023-04-28 06:00:00|11402.1|11400.1|11389.1|11387.1|11407.6|11405.6|11387.6|11385.6|810
1682665200000|2023-04-28 07:00:00|11388.6|11386.6|11413|11411|11419.5|11417.5|11378.6|11376.6|3573
1682668800000|2023-04-28 08:00:00|11413.5|11411.5|11406|11404|11422.5|11420.5|11386|11384|2660
1682672400000|2023-04-28 09:00:00|11405.5|11403.5|11409.5|11407.5|11418.5|11416.5|11384|11382|1933
1682676000000|2023-04-28 10:00:00|11410|11408|11384|11382|11415|11413|11379.5|11377.5|1109
1682679600000|2023-04-28 11:00:00|11384.5|11382.5|11396.8|11394.8|11403.5|11401.5|11382|11380|1000
1682683200000|2023-04-28 12:00:00|11396.3|11394.3|11418.3|11416.3|11420.8|11418.8|11389.3|11387.3|1666
1682686800000|2023-04-28 13:00:00|11418.8|11416.8|11428.3|11426.3|11439.3|11437.3|11417.3|11415.3|2230
1682690400000|2023-04-28 14:00:00|11427.8|11425.8|11428.9|11426.9|11445.9|11443.9|11424.9|11422.9|3191
1682694000000|2023-04-28 15:00:00|11429.4|11427.4|11449.9|11447.9|11452.4|11450.4|11419.9|11417.9|7662
1682697600000|2023-04-28 16:00:00|11450.4|11448.4|11463.9|11461.9|11464.4|11462.4|11445.9|11443.9|625
1682701200000|2023-04-28 17:00:00|11462.9|11460.9|11462.9|11460.9|11475.4|11473.4|11458.9|11456.9|255
1682704800000|2023-04-28 18:00:00|11463.4|11461.4|11462.9|11460.9|11470.9|11468.9|11458.9|11456.9|112
1682708400000|2023-04-28 19:00:00|11463.4|11461.4|11480|11474|11480|11474.9|11449.4|11447.4|213
1682712000000|2023-04-28 20:00:00|11481.3|11475.3|11482.8|11476.8|11489.9|11483.9|11478.5|11472.5|1
1682892000000|2023-04-30 22:00:00|11475|11469|11469.5|11463.5|11484.2|11478.2|11467.3|11461.3|0
1682895600000|2023-04-30 23:00:00|11460.1|11454.1|11455.9|11449.9|11464.5|11458.5|11453.1|11447.1|0
1682899200000|2023-05-01 00:00:00|11455.5|11449.5|11465.6|11459.6|11466.6|11460.6|11452.5|11446.5|0
1682902800000|2023-05-01 01:00:00|11465.8|11459.8|11463.5|11457.5|11467.9|11461.9|11461.4|11455.4|0
1682906400000|2023-05-01 02:00:00|11463.7|11457.7|11474.9|11468.9|11475.5|11469.5|11462.8|11456.8|0
1682910000000|2023-05-01 03:00:00|11474.8|11468.8|11474.4|11468.4|11478.2|11472.2|11470|11464|0
1682913600000|2023-05-01 04:00:00|11474.6|11468.6|11474.9|11468.9|11475.9|11469.9|11472.1|11466.1|0
1682917200000|2023-05-01 05:00:00|11474.8|11468.8|11476.5|11470.5|11479.3|11473.3|11470.4|11464.4|0
1682920800000|2023-05-01 06:00:00|11474.9|11468.9|11482|11476|11483.5|11477.5|11469.4|11463.4|0
1682924400000|2023-05-01 07:00:00|11481.2|11475.2|11474.4|11468.4|11482.5|11476.5|11471.7|11465.7|0
1682928000000|2023-05-01 08:00:00|11474|11468|11464.9|11458.9|11474.4|11468.4|11461.1|11455.1|0
1682931600000|2023-05-01 09:00:00|11464.7|11458.7|11470.3|11464.3|11474.6|11468.6|11464.3|11458.3|0
1682935200000|2023-05-01 10:00:00|11470.7|11464.7|11468.3|11462.3|11472.6|11466.6|11462.3|11456.3|0
1682938800000|2023-05-01 11:00:00|11467.9|11461.9|11459.3|11453.3|11469.4|11463.4|11458.2|11452.2|0
1682942400000|2023-05-01 12:00:00|11459.9|11453.9|11465.4|11459.4|11467.5|11461.5|11455.5|11449.5|0
1682946000000|2023-05-01 13:00:00|11464.8|11458.8|11479.5|11473.5|11486.7|11480.7|11453.8|11447.8|0
1682949600000|2023-05-01 14:00:00|11479.4|11473.4|11491.2|11485.2|11493.6|11487.6|11466|11460|0
1682953200000|2023-05-01 15:00:00|11491.3|11485.3|11479.1|11473.1|11494.4|11488.4|11462.9|11456.9|0
1682956800000|2023-05-01 16:00:00|11478.7|11472.7|11497.1|11491.1|11506.2|11500.2|11478.7|11472.7|0
1682960400000|2023-05-01 17:00:00|11496.7|11490.7|11494.4|11488.4|11499.6|11493.6|11485.5|11479.5|0
1682964000000|2023-05-01 18:00:00|11493.8|11487.8|11473.8|11467.8|11496.1|11490.1|11459.7|11453.7|0
1682967600000|2023-05-01 19:00:00|11474.4|11468.4|11462.2|11456.2|11476.6|11470.6|11456.1|11450.1|0
1682971200000|2023-05-01 20:00:00|11461.5|11455.5|11448.9|11442.9|11469.8|11463.8|11447|11441|0
1682974800000|2023-05-01 21:00:00|11448.8|11442.8|11448.7|11442.7|11450.6|11444.6|11448.5|11442.5|0
1682978400000|2023-05-01 22:00:00|11448.4|11442.4|11448.7|11442.7|11451.4|11445.4|11443.8|11437.8|0
1682982000000|2023-05-01 23:00:00|11448.4|11442.4|11448.2|11442.2|11452|11446|11447|11441|0
1682985600000|2023-05-02 00:00:00|11447|11441|11461.8|11455.8|11468.2|11462.2|11446.6|11440.6|0
1682989200000|2023-05-02 01:00:00|11461.7|11455.7|11468.1|11462.1|11476.4|11470.4|11459.7|11453.7|0
1682992800000|2023-05-02 02:00:00|11470.1|11464.1|11470.2|11464.2|11470.2|11464.2|11461.8|11455.8|0
1682996400000|2023-05-02 03:00:00|11472.3|11466.3|11474.4|11468.4|11474.4|11468.4|11470.2|11464.2|0
1683000000000|2023-05-02 04:00:00|11476.5|11470.5|11470.5|11464.5|11476.7|11470.7|11464.2|11458.2|0
1683003600000|2023-05-02 05:00:00|11470.4|11464.4|11467.5|11461.5|11472.7|11466.7|11466.4|11460.4|0
1683007200000|2023-05-02 06:00:00|11466.4|11464.4|11476.9|11474.9|11498.4|11496.4|11458.9|11456.9|739
1683010800000|2023-05-02 07:00:00|11477.4|11475.4|11489.5|11487.5|11517|11515|11462.9|11460.9|6178
1683014400000|2023-05-02 08:00:00|11489|11487|11458.5|11456.5|11489|11487|11457.5|11455.5|3339
1683018000000|2023-05-02 09:00:00|11454|11452|11463.5|11461.5|11474.5|11472.5|11448|11446|1967
1683021600000|2023-05-02 10:00:00|11464|11462|11460|11458|11465|11463|11452|11450|838
1683025200000|2023-05-02 11:00:00|11459.5|11457.5|11456.2|11454.2|11464.5|11462.5|11443.2|11441.2|1007
1683028800000|2023-05-02 12:00:00|11455.7|11453.7|11452.7|11450.7|11459.7|11457.7|11442.7|11440.7|1158
1683032400000|2023-05-02 13:00:00|11453.7|11451.7|11470.7|11468.7|11473.7|11471.7|11440.7|11438.7|4433
1683036000000|2023-05-02 14:00:00|11471.2|11469.2|11416.9|11414.9|11474.7|11472.7|11413.9|11411.9|8144
1683039600000|2023-05-02 15:00:00|11417.9|11415.9|11414.4|11412.4|11428.9|11426.9|11404.9|11402.9|6711
1683043200000|2023-05-02 16:00:00|11413.9|11411.9|11427.9|11425.9|11428.9|11426.9|11410.9|11408.9|311
1683046800000|2023-05-02 17:00:00|11428.4|11426.4|11442.9|11440.9|11448.4|11446.4|11424.4|11422.4|215
1683050400000|2023-05-02 18:00:00|11443.4|11441.4|11444.4|11442.4|11445.9|11443.9|11431.4|11429.4|87
1683054000000|2023-05-02 19:00:00|11443.9|11441.9|11445.8|11439.8|11453.4|11451.4|11439.9|11437.9|245
1683057600000|2023-05-02 20:00:00|11452.7|11446.7|11441.6|11435.6|11457.1|11451.1|11440.5|11434.5|0
1683061200000|2023-05-02 21:00:00|11442|11436|11443|11437|11445.1|11439.1|11441.8|11435.8|0
1683064800000|2023-05-02 22:00:00|11443.1|11437.1|11444.9|11438.9|11449|11443|11440.7|11434.7|0
1683068400000|2023-05-02 23:00:00|11445.1|11439.1|11455.4|11449.4|11455.4|11449.4|11442.6|11436.6|0
1683072000000|2023-05-03 00:00:00|11455.8|11449.8|11447.4|11441.4|11455.8|11449.8|11434.4|11428.4|0
1683075600000|2023-05-03 01:00:00|11449.5|11443.5|11441|11435|11449.5|11443.5|11436.8|11430.8|0
1683079200000|2023-05-03 02:00:00|11441.1|11435.1|11447.4|11441.4|11449.5|11443.5|11441.1|11435.1|0
1683082800000|2023-05-03 03:00:00|11448.4|11442.4|11449.5|11443.5|11449.5|11443.5|11443.2|11437.2|0
1683086400000|2023-05-03 04:00:00|11451.6|11445.6|11449.5|11443.5|11451.6|11445.6|11445.3|11439.3|0
1683090000000|2023-05-03 05:00:00|11451.6|11445.6|11454.4|11448.4|11460.7|11454.7|11448|11442|0
1683093600000|2023-05-03 06:00:00|11449.4|11447.4|11467.9|11465.9|11470.9|11468.9|11441.4|11439.4|739
1683097200000|2023-05-03 07:00:00|11465.9|11463.9|11474.5|11472.5|11481.5|11479.5|11436.4|11434.4|4236
1683100800000|2023-05-03 08:00:00|11475.5|11473.5|11456|11454|11487.5|11485.5|11455|11453|1351
1683104400000|2023-05-03 09:00:00|11455.5|11453.5|11473|11471|11476.5|11474.5|11455|11453|845
1683108000000|2023-05-03 10:00:00|11473.5|11471.5|11473|11471|11497|11495|11466.5|11464.5|2074
1683111600000|2023-05-03 11:00:00|11473.5|11471.5|11492.2|11490.2|11511|11509|11472|11470|1465
1683115200000|2023-05-03 12:00:00|11491.7|11489.7|11488.7|11486.7|11506.7|11504.7|11488.2|11486.2|1346
1683118800000|2023-05-03 13:00:00|11489.2|11487.2|11483.7|11481.7|11494.2|11492.2|11479.7|11477.7|1931
1683122400000|2023-05-03 14:00:00|11486.2|11484.2|11504.1|11502.1|11505.1|11503.1|11481.2|11479.2|2542
1683126000000|2023-05-03 15:00:00|11503.6|11501.6|11512.6|11510.6|11515.1|11513.1|11496.6|11494.6|6306
1683129600000|2023-05-03 16:00:00|11513.1|11511.1|11521.6|11519.6|11523.1|11521.1|11510.6|11508.6|248
1683133200000|2023-05-03 17:00:00|11521.1|11519.1|11531.1|11529.1|11536.1|11534.1|11520.6|11518.6|478
1683136800000|2023-05-03 18:00:00|11527.6|11525.6|11528.6|11526.6|11550.1|11548.1|11512.1|11510.1|235
1683140400000|2023-05-03 19:00:00|11527.6|11525.6|11480.6|11474.6|11539.1|11537.1|11477.6|11473.6|320
1683144000000|2023-05-03 20:00:00|11477.9|11471.9|11454.3|11448.3|11500.5|11494.5|11451.7|11445.7|0
1683147600000|2023-05-03 21:00:00|11454.5|11448.5|11456.6|11450.6|11469.3|11463.3|11452|11446|0
1683151200000|2023-05-03 22:00:00|11456.4|11450.4|11463.5|11457.5|11463.7|11457.7|11431.7|11425.7|0
1683154800000|2023-05-03 23:00:00|11463.3|11457.3|11472.8|11466.8|11472.8|11466.8|11456.7|11450.7|0
1683158400000|2023-05-04 00:00:00|11472.7|11466.7|11470.4|11464.4|11474.7|11468.7|11463.8|11457.8|0
1683162000000|2023-05-04 01:00:00|11468.4|11462.4|11487.6|11481.6|11489.7|11483.7|11466.2|11460.2|0
1683165600000|2023-05-04 02:00:00|11491.8|11485.8|11494.6|11488.6|11496.1|11490.1|11485.3|11479.3|0
1683169200000|2023-05-04 03:00:00|11494.7|11488.7|11496.5|11490.5|11498.4|11492.4|11492.8|11486.8|0
1683172800000|2023-05-04 04:00:00|11494.7|11488.7|11500.3|11494.3|11504.1|11498.1|11487.3|11481.3|0
1683176400000|2023-05-04 05:00:00|11500.4|11494.4|11496.4|11490.4|11502|11496|11494.5|11488.5|0
1683180000000|2023-05-04 06:00:00|11484.6|11482.6|11453.1|11451.1|11484.6|11482.6|11451.1|11449.1|799
1683183600000|2023-05-04 07:00:00|11453.6|11451.6|11473.6|11471.6|11485.1|11483.1|11419.1|11417.1|6057
1683187200000|2023-05-04 08:00:00|11473.1|11471.1|11476.1|11474.1|11488.6|11486.6|11467.6|11465.6|1797
1683190800000|2023-05-04 09:00:00|11475.6|11473.6|11466.6|11464.6|11483.6|11481.6|11464.1|11462.1|1230
1683194400000|2023-05-04 10:00:00|11466.1|11464.1|11455.6|11453.6|11476.6|11474.6|11445.6|11443.6|1466
1683198000000|2023-05-04 11:00:00|11455.1|11453.1|11436.2|11434.2|11455.6|11453.6|11429.7|11427.7|1160
1683201600000|2023-05-04 12:00:00|11435.7|11433.7|11447.2|11445.2|11463.7|11461.7|11426.2|11424.2|1920
1683205200000|2023-05-04 13:00:00|11446.7|11444.7|11457.7|11455.7|11462.2|11460.2|11422.7|11420.7|2279
1683208800000|2023-05-04 14:00:00|11458.2|11456.2|11447.8|11445.8|11466.7|11464.7|11417.3|11415.3|4323
1683212400000|2023-05-04 15:00:00|11448.3|11446.3|11452.8|11450.8|11465.8|11463.8|11445.3|11443.3|6294
1683216000000|2023-05-04 16:00:00|11453.3|11451.3|11459.3|11457.3|11459.3|11457.3|11428.8|11426.8|348
1683219600000|2023-05-04 17:00:00|11459.8|11457.8|11463.3|11461.3|11478.3|11476.3|11453.8|11451.8|251
1683223200000|2023-05-04 18:00:00|11462.8|11460.8|11457.3|11455.3|11467.3|11465.3|11448.8|11446.8|33
1683226800000|2023-05-04 19:00:00|11456.8|11454.8|11462.2|11456.2|11471.3|11469.3|11447.3|11445.3|144
1683230400000|2023-05-04 20:00:00|11464|11458|11454.3|11448.3|11473.4|11467.4|11453.4|11447.4|0
1683234000000|2023-05-04 21:00:00|11454.7|11448.7|11457.9|11451.9|11459.4|11453.4|11453.4|11447.4|0
1683237600000|2023-05-04 22:00:00|11459|11453|11476.2|11470.2|11476.2|11470.2|11457.9|11451.9|0
1683241200000|2023-05-04 23:00:00|11476.6|11470.6|11475.5|11469.5|11479.2|11473.2|11473|11467|0
1683244800000|2023-05-05 00:00:00|11475.8|11469.8|11478|11472|11483.5|11477.5|11466.7|11460.7|0
1683248400000|2023-05-05 01:00:00|11476.2|11470.2|11480.7|11474.7|11480.7|11474.7|11474.3|11468.3|0
1683252000000|2023-05-05 02:00:00|11480.6|11474.6|11480.5|11474.5|11484.7|11478.7|11470|11464|0
1683255600000|2023-05-05 03:00:00|11482.6|11476.6|11487.1|11481.1|11487.1|11481.1|11478.4|11472.4|0
1683259200000|2023-05-05 04:00:00|11487|11481|11485|11479|11487.1|11481.1|11482.8|11476.8|0
1683262800000|2023-05-05 05:00:00|11484.9|11478.9|11478.2|11472.2|11487.1|11481.1|11476|11470|0
1683266400000|2023-05-05 06:00:00|11482.8|11480.8|11495.3|11493.3|11509.8|11507.8|11473.3|11471.3|791
1683270000000|2023-05-05 07:00:00|11496.8|11494.8|11451.8|11449.8|11500.3|11498.3|11446.8|11444.8|3627
1683273600000|2023-05-05 08:00:00|11452.3|11450.3|11492.3|11490.3|11507.3|11505.3|11445.8|11443.8|1858
1683277200000|2023-05-05 09:00:00|11492.8|11490.8|11481.3|11479.3|11495.3|11493.3|11473.8|11471.8|1315
1683280800000|2023-05-05 10:00:00|11481.8|11479.8|11494.8|11492.8|11500.8|11498.8|11472.8|11470.8|1039
1683284400000|2023-05-05 11:00:00|11493.8|11491.8|11510|11508|11510.5|11508.5|11487.8|11485.8|819
1683288000000|2023-05-05 12:00:00|11510.5|11508.5|11520.5|11518.5|11529.5|11527.5|11493|11491|1599
1683291600000|2023-05-05 13:00:00|11521|11519|11512.5|11510.5|11535.5|11533.5|11506.5|11504.5|2659
1683295200000|2023-05-05 14:00:00|11513|11511|11543.8|11541.8|11545.8|11543.8|11507|11505|2848
1683298800000|2023-05-05 15:00:00|11542.8|11540.8|11551.3|11549.3|11559.8|11557.8|11539.8|11537.8|7093
1683302400000|2023-05-05 16:00:00|11550.8|11548.8|11554.3|11552.3|11555.3|11553.3|11545.8|11543.8|275
1683306000000|2023-05-05 17:00:00|11554.8|11552.8|11557.3|11555.3|11560.8|11558.8|11548.3|11546.3|129
1683309600000|2023-05-05 18:00:00|11556.8|11554.8|11565.3|11563.3|11571.8|11569.8|11554.8|11552.8|151
1683313200000|2023-05-05 19:00:00|11564.8|11562.8|11573.5|11567.5|11573.8|11571.8|11561.8|11559.8|265
1683316800000|2023-05-05 20:00:00|11577.4|11571.4|11569.9|11563.9|11578.4|11572.4|11565.2|11559.2|0
1683496800000|2023-05-07 22:00:00|11581.3|11575.3|11576.9|11570.9|11584.1|11578.1|11575.2|11569.2|0
1683500400000|2023-05-07 23:00:00|11576.3|11570.3|11566.5|11560.5|11583.5|11577.5|11565.9|11559.9|0
1683504000000|2023-05-08 00:00:00|11565.9|11559.9|11566.4|11560.4|11573.4|11567.4|11559.3|11553.3|0
1683507600000|2023-05-08 01:00:00|11567|11561|11565|11559|11571.3|11565.3|11558.7|11552.7|0
1683511200000|2023-05-08 02:00:00|11563.9|11557.9|11566.9|11560.9|11569.3|11563.3|11560.8|11554.8|0
1683514800000|2023-05-08 03:00:00|11567|11561|11559|11553|11569.1|11563.1|11559|11553|0
1683518400000|2023-05-08 04:00:00|11561.1|11555.1|11561.1|11555.1|11563.2|11557.2|11561.1|11555.1|0
1683522000000|2023-05-08 05:00:00|11563.2|11557.2|11563|11557|11563.3|11557.3|11557|11551|0
1683525600000|2023-05-08 06:00:00|11569.8|11567.8|11563.3|11561.3|11569.8|11567.8|11550.8|11548.8|896
1683529200000|2023-05-08 07:00:00|11562.8|11560.8|11570.8|11568.8|11572.8|11570.8|11535.3|11533.3|2666
1683532800000|2023-05-08 08:00:00|11570.3|11568.3|11564.8|11562.8|11575.8|11573.8|11558.3|11556.3|1063
1683536400000|2023-05-08 09:00:00|11564.3|11562.3|11573.8|11571.8|11573.8|11571.8|11561.3|11559.3|575
1683540000000|2023-05-08 10:00:00|11573.3|11571.3|11586.3|11584.3|11586.8|11584.8|11572.8|11570.8|1145
1683543600000|2023-05-08 11:00:00|11586.8|11584.8|11580.5|11578.5|11587.8|11585.8|11576.8|11574.8|869
1683547200000|2023-05-08 12:00:00|11580|11578|11590|11588|11598|11596|11579|11577|1192
1683550800000|2023-05-08 13:00:00|11590.5|11588.5|11580|11578|11594|11592|11574|11572|2009
1683554400000|2023-05-08 14:00:00|11580.5|11578.5|11601.6|11599.6|11608.1|11606.1|11579|11577|2482
1683558000000|2023-05-08 15:00:00|11602.1|11600.1|11595.7|11593.7|11607.1|11605.1|11590.7|11588.7|5226
1683561600000|2023-05-08 16:00:00|11595.2|11593.2|11585.2|11583.2|11595.7|11593.7|11579.2|11577.2|316
1683565200000|2023-05-08 17:00:00|11585.7|11583.7|11591.2|11589.2|11591.2|11589.2|11581.2|11579.2|109
1683568800000|2023-05-08 18:00:00|11591.7|11589.7|11593.2|11591.2|11594.2|11592.2|11578.2|11576.2|102
1683572400000|2023-05-08 19:00:00|11593.7|11591.7|11606.3|11600.3|11606.3|11602.2|11587.7|11585.7|167
1683576000000|2023-05-08 20:00:00|11607.3|11601.3|11602.7|11596.7|11609.6|11603.6|11601.6|11595.6|0
1683579600000|2023-05-08 21:00:00|11601.8|11595.8|11603.8|11597.8|11606.3|11600.3|11601.4|11595.4|0
1683583200000|2023-05-08 22:00:00|11603.7|11597.7|11600|11594|11603.7|11597.7|11599.4|11593.4|0
1683586800000|2023-05-08 23:00:00|11600.5|11594.5|11600.5|11594.5|11602.8|11596.8|11598.3|11592.3|0
1683590400000|2023-05-09 00:00:00|11600.4|11594.4|11601.2|11595.2|11607.5|11601.5|11597.3|11591.3|0
1683594000000|2023-05-09 01:00:00|11601.1|11595.1|11603.4|11597.4|11605.5|11599.5|11599.1|11593.1|0
1683597600000|2023-05-09 02:00:00|11605.5|11599.5|11605.3|11599.3|11605.5|11599.5|11601.1|11595.1|0
1683601200000|2023-05-09 03:00:00|11605.4|11599.4|11605.7|11599.7|11606.1|11600.1|11599.8|11593.8|0
1683604800000|2023-05-09 04:00:00|11603.6|11597.6|11605.7|11599.7|11609.9|11603.9|11603.6|11597.6|0
1683608400000|2023-05-09 05:00:00|11606.7|11600.7|11599.4|11593.4|11609.9|11603.9|11599.4|11593.4|0
1683612000000|2023-05-09 06:00:00|11603.7|11601.7|11595.2|11593.2|11603.7|11601.7|11583.2|11581.2|697
1683615600000|2023-05-09 07:00:00|11597.2|11595.2|11567.7|11565.7|11603.2|11601.2|11556.2|11554.2|3292
1683619200000|2023-05-09 08:00:00|11568.2|11566.2|11534.2|11532.2|11569.2|11567.2|11523.7|11521.7|1935
1683622800000|2023-05-09 09:00:00|11534.7|11532.7|11504.2|11502.2|11539.7|11537.7|11496.2|11494.2|1777
1683626400000|2023-05-09 10:00:00|11503.7|11501.7|11499.2|11497.2|11510.2|11508.2|11496.2|11494.2|1847
1683630000000|2023-05-09 11:00:00|11499.7|11497.7|11499.8|11497.8|11506.2|11504.2|11485.7|11483.7|1449
1683633600000|2023-05-09 12:00:00|11499.3|11497.3|11509.3|11507.3|11518.3|11516.3|11496.3|11494.3|1634
1683637200000|2023-05-09 13:00:00|11509.8|11507.8|11534.3|11532.3|11535.3|11533.3|11508.3|11506.3|3076
1683640800000|2023-05-09 14:00:00|11533.8|11531.8|11538|11536|11548|11546|11526|11524|3024
1683644400000|2023-05-09 15:00:00|11537.5|11535.5|11543.3|11541.3|11556.3|11554.3|11537.5|11535.5|5922
1683648000000|2023-05-09 16:00:00|11542.8|11540.8|11537.8|11535.8|11545.8|11543.8|11532.8|11530.8|265
1683651600000|2023-05-09 17:00:00|11538.3|11536.3|11542.8|11540.8|11544.8|11542.8|11531.8|11529.8|95
1683655200000|2023-05-09 18:00:00|11543.3|11541.3|11548.3|11546.3|11552.3|11550.3|11541.8|11539.8|294
1683658800000|2023-05-09 19:00:00|11549.3|11547.3|11560.7|11554.7|11565.8|11563.8|11548.3|11546.3|1183
1683662400000|2023-05-09 20:00:00|11559.7|11553.7|11561.1|11555.1|11569.1|11563.1|11558|11552|2
1683666000000|2023-05-09 21:00:00|11560.9|11554.9|11560.7|11554.7|11561.1|11555.1|11557.9|11551.9|0
1683669600000|2023-05-09 22:00:00|11560.6|11554.6|11565.4|11559.4|11567.1|11561.1|11556|11550|0
1683673200000|2023-05-09 23:00:00|11564.8|11558.8|11568.2|11562.2|11570.3|11564.3|11563.7|11557.7|0
1683676800000|2023-05-10 00:00:00|11567.5|11561.5|11567.4|11561.4|11573.7|11567.7|11564.8|11558.8|0
1683680400000|2023-05-10 01:00:00|11569.5|11563.5|11567.2|11561.2|11569.5|11563.5|11565.1|11559.1|0
1683684000000|2023-05-10 02:00:00|11569.3|11563.3|11567.2|11561.2|11569.3|11563.3|11565|11559|0
1683687600000|2023-05-10 03:00:00|11569.3|11563.3|11566.9|11560.9|11569.3|11563.3|11566.9|11560.9|0
1683691200000|2023-05-10 04:00:00|11566.8|11560.8|11568.3|11562.3|11570.1|11564.1|11564.7|11558.7|0
1683694800000|2023-05-10 05:00:00|11569.4|11563.4|11562|11556|11570.4|11564.4|11557.8|11551.8|0
1683698400000|2023-05-10 06:00:00|11556.8|11554.8|11559.8|11557.8|11569.3|11567.3|11556.8|11554.8|399
1683702000000|2023-05-10 07:00:00|11561.3|11559.3|11494|11492|11568.3|11566.3|11491|11489|3497
1683705600000|2023-05-10 08:00:00|11493.5|11491.5|11510|11508|11514|11512|11486|11484|1601
1683709200000|2023-05-10 09:00:00|11509.5|11507.5|11509.5|11507.5|11516|11514|11496|11494|935
1683712800000|2023-05-10 10:00:00|11510|11508|11496.5|11494.5|11510|11508|11495.5|11493.5|792
1683716400000|2023-05-10 11:00:00|11497|11495|11495.3|11493.3|11501.5|11499.5|11489.5|11487.5|1010
1683720000000|2023-05-10 12:00:00|11494.8|11492.8|11483.8|11481.8|11516.3|11514.3|11480.3|11478.3|4182
1683723600000|2023-05-10 13:00:00|11483.3|11481.3|11446.3|11444.3|11502.3|11500.3|11421.8|11419.8|5117
1683727200000|2023-05-10 14:00:00|11447.3|11445.3|11430.4|11428.4|11460.4|11458.4|11429.4|11427.4|3220
1683730800000|2023-05-10 15:00:00|11430.9|11428.9|11448.4|11446.4|11452.9|11450.9|11425.4|11423.4|5817
1683734400000|2023-05-10 16:00:00|11447.9|11445.9|11440.9|11438.9|11449.4|11447.4|11439.4|11437.4|257
1683738000000|2023-05-10 17:00:00|11440.4|11438.4|11431.9|11429.9|11441.9|11439.9|11414.4|11412.4|277
1683741600000|2023-05-10 18:00:00|11432.4|11430.4|11455.4|11453.4|11458.9|11456.9|11432.4|11430.4|193
1683745200000|2023-05-10 19:00:00|11454.9|11452.9|11459.9|11453.9|11469.4|11467.4|11448.9|11446.9|258
1683748800000|2023-05-10 20:00:00|11458.2|11452.2|11459.8|11453.8|11468.2|11462.2|11458.2|11452.2|0
1683752400000|2023-05-10 21:00:00|11460|11454|11457.6|11451.6|11460.4|11454.4|11455.7|11449.7|0
1683756000000|2023-05-10 22:00:00|11457.8|11451.8|11464.6|11458.6|11465.6|11459.6|11457.8|11451.8|0
1683759600000|2023-05-10 23:00:00|11464.8|11458.8|11470.1|11464.1|11473.9|11467.9|11462.2|11456.2|0
1683763200000|2023-05-11 00:00:00|11470.5|11464.5|11477.3|11471.3|11479.4|11473.4|11466.7|11460.7|0
1683766800000|2023-05-11 01:00:00|11477.2|11471.2|11467.5|11461.5|11481.6|11475.6|11467.5|11461.5|0
1683770400000|2023-05-11 02:00:00|11468.5|11462.5|11471.7|11465.7|11471.8|11465.8|11465.4|11459.4|0
1683774000000|2023-05-11 03:00:00|11473.8|11467.8|11473.8|11467.8|11476|11470|11471.7|11465.7|0
1683777600000|2023-05-11 04:00:00|11474.8|11468.8|11473.6|11467.6|11477.8|11471.8|11473.6|11467.6|0
1683781200000|2023-05-11 05:00:00|11474.6|11468.6|11475.4|11469.4|11484|11478|11469.3|11463.3|0
1683784800000|2023-05-11 06:00:00|11457.9|11455.9|11456.9|11454.9|11466.9|11464.9|11434.4|11432.4|724
1683788400000|2023-05-11 07:00:00|11458.9|11456.9|11523.5|11521.5|11542|11540|11458.4|11456.4|5925
1683792000000|2023-05-11 08:00:00|11524|11522|11513|11511|11534|11532|11498|11496|2470
1683795600000|2023-05-11 09:00:00|11513.5|11511.5|11519|11517|11535.5|11533.5|11508.5|11506.5|1510
1683799200000|2023-05-11 10:00:00|11518.5|11516.5|11514.5|11512.5|11529.5|11527.5|11514.5|11512.5|1196
1683802800000|2023-05-11 11:00:00|11515.5|11513.5|11483|11481|11515.5|11513.5|11481.5|11479.5|1538
1683806400000|2023-05-11 12:00:00|11482.5|11480.5|11469.5|11467.5|11496.5|11494.5|11468.5|11466.5|1716
1683810000000|2023-05-11 13:00:00|11468.5|11466.5|11461.5|11459.5|11472.5|11470.5|11451.5|11449.5|3172
1683813600000|2023-05-11 14:00:00|11461|11459|11500.4|11498.4|11501.4|11499.4|11452.5|11450.5|3259
1683817200000|2023-05-11 15:00:00|11500.9|11498.9|11520.4|11518.4|11520.9|11518.9|11498.9|11496.9|6608
1683820800000|2023-05-11 16:00:00|11519.9|11517.9|11520.4|11518.4|11524.4|11522.4|11511.9|11509.9|330
1683824400000|2023-05-11 17:00:00|11521.9|11519.9|11523.9|11521.9|11530.4|11528.4|11514.4|11512.4|191
1683828000000|2023-05-11 18:00:00|11524.4|11522.4|11534.9|11532.9|11535.9|11533.9|11519.9|11517.9|206
1683831600000|2023-05-11 19:00:00|11535.4|11533.4|11538.4|11532.4|11539.9|11537.9|11526.9|11524.9|256
1683835200000|2023-05-11 20:00:00|11540.1|11534.1|11542.2|11536.2|11542.9|11536.9|11533.5|11527.5|0
1683838800000|2023-05-11 21:00:00|11542.4|11536.4|11540.2|11534.2|11542.6|11536.6|11539.8|11533.8|0
1683842400000|2023-05-11 22:00:00|11539.8|11533.8|11547.5|11541.5|11551.1|11545.1|11538.9|11532.9|0
1683846000000|2023-05-11 23:00:00|11547.9|11541.9|11541.3|11535.3|11547.9|11541.9|11541.3|11535.3|0
1683849600000|2023-05-12 00:00:00|11540.7|11534.7|11554.9|11548.9|11559|11553|11540.7|11534.7|0
1683853200000|2023-05-12 01:00:00|11554.8|11548.8|11550.6|11544.6|11561.3|11555.3|11548.6|11542.6|0
1683856800000|2023-05-12 02:00:00|11551.7|11545.7|11543.7|11537.7|11552.7|11546.7|11541.6|11535.6|0
1683860400000|2023-05-12 03:00:00|11544.3|11538.3|11541.1|11535.1|11544.3|11538.3|11540|11534|0
1683864000000|2023-05-12 04:00:00|11540.1|11534.1|11550.7|11544.7|11550.7|11544.7|11540.1|11534.1|0
1683867600000|2023-05-12 05:00:00|11548.6|11542.6|11554.1|11548.1|11556.5|11550.5|11548.2|11542.2|0
1683871200000|2023-05-12 06:00:00|11562.9|11560.9|11566.4|11564.4|11567.4|11565.4|11552.9|11550.9|756
1683874800000|2023-05-12 07:00:00|11567.4|11565.4|11578.6|11576.6|11591.4|11589.4|11560.4|11558.4|4720
1683878400000|2023-05-12 08:00:00|11579.1|11577.1|11599.1|11597.1|11602.1|11600.1|11578.1|11576.1|4116
1683882000000|2023-05-12 09:00:00|11600.1|11598.1|11585.6|11583.6|11607.1|11605.1|11580.1|11578.1|1754
1683885600000|2023-05-12 10:00:00|11586.1|11584.1|11587.1|11585.1|11592.1|11590.1|11579.1|11577.1|1243
1683889200000|2023-05-12 11:00:00|11587.6|11585.6|11564.5|11562.5|11589.1|11587.1|11563|11561|1139
1683892800000|2023-05-12 12:00:00|11565.5|11563.5|11551|11549|11568.5|11566.5|11548.5|11546.5|1201
1683896400000|2023-05-12 13:00:00|11551.5|11549.5|11569.5|11567.5|11574.5|11572.5|11540.5|11538.5|2654
1683900000000|2023-05-12 14:00:00|11566.5|11564.5|11568.7|11566.7|11583.2|11581.2|11562.2|11560.2|2450
1683903600000|2023-05-12 15:00:00|11569.2|11567.2|11563.2|11561.2|11575.7|11573.7|11558.2|11556.2|5337
1683907200000|2023-05-12 16:00:00|11563.7|11561.7|11537.7|11535.7|11564.2|11562.2|11534.7|11532.7|796
1683910800000|2023-05-12 17:00:00|11538.2|11536.2|11548.2|11546.2|11560.2|11558.2|11536.7|11534.7|178
1683914400000|2023-05-12 18:00:00|11547.7|11545.7|11550.2|11548.2|11553.7|11551.7|11543.2|11541.2|72
1683918000000|2023-05-12 19:00:00|11549.7|11547.7|11586.8|11580.8|11586.8|11580.8|11548.2|11546.2|224
1683921600000|2023-05-12 20:00:00|11583.7|11577.7|11570.5|11564.5|11583.7|11577.7|11569.9|11563.9|1
1684101600000|2023-05-14 22:00:00|11569.4|11563.4|11569.5|11563.5|11575.1|11569.1|11568.4|11562.4|0
1684105200000|2023-05-14 23:00:00|11570.2|11564.2|11576.2|11570.2|11577.2|11571.2|11569.5|11563.5|0
1684108800000|2023-05-15 00:00:00|11576.1|11570.1|11570.5|11564.5|11580.3|11574.3|11568.2|11562.2|0
1684112400000|2023-05-15 01:00:00|11570.4|11564.4|11581.3|11575.3|11583.4|11577.4|11570.4|11564.4|0
1684116000000|2023-05-15 02:00:00|11579.2|11573.2|11576.6|11570.6|11581.3|11575.3|11576.6|11570.6|0
1684119600000|2023-05-15 03:00:00|11577.7|11571.7|11585|11579|11585|11579|11577.7|11571.7|0
1684123200000|2023-05-15 04:00:00|11585.1|11579.1|11589.5|11583.5|11589.5|11583.5|11585|11579|0
1684126800000|2023-05-15 05:00:00|11589.4|11583.4|11598.2|11592.2|11607.3|11601.3|11585.3|11579.3|0
1684130400000|2023-05-15 06:00:00|11596.2|11594.2|11597.2|11595.2|11604.7|11602.7|11584.7|11582.7|589
1684134000000|2023-05-15 07:00:00|11597.7|11595.7|11596.3|11594.3|11615.2|11613.2|11587.3|11585.3|2781
1684137600000|2023-05-15 08:00:00|11596.8|11594.8|11601.3|11599.3|11603.3|11601.3|11590.3|11588.3|1538
1684141200000|2023-05-15 09:00:00|11601.8|11599.8|11602.3|11600.3|11612.3|11610.3|11589.3|11587.3|1158
1684144800000|2023-05-15 10:00:00|11602.8|11600.8|11609.8|11607.8|11612.3|11610.3|11595.3|11593.3|826
1684148400000|2023-05-15 11:00:00|11610.3|11608.3|11596.1|11594.1|11617.3|11615.3|11593.6|11591.6|841
1684152000000|2023-05-15 12:00:00|11596.6|11594.6|11579.6|11577.6|11600.6|11598.6|11578.6|11576.6|1081
1684155600000|2023-05-15 13:00:00|11579.1|11577.1|11572.1|11570.1|11583.6|11581.6|11565.1|11563.1|2108
1684159200000|2023-05-15 14:00:00|11572.6|11570.6|11573.3|11571.3|11580.3|11578.3|11566.3|11564.3|1962
1684162800000|2023-05-15 15:00:00|11572.8|11570.8|11575.3|11573.3|11583.8|11581.8|11568.8|11566.8|3314
1684166400000|2023-05-15 16:00:00|11574.8|11572.8|11591.3|11589.3|11592.3|11590.3|11572.3|11570.3|150
1684170000000|2023-05-15 17:00:00|11590.8|11588.8|11575.3|11573.3|11591.3|11589.3|11567.8|11565.8|339
1684173600000|2023-05-15 18:00:00|11575.8|11573.8|11584.8|11582.8|11589.3|11587.3|11575.3|11573.3|63
1684177200000|2023-05-15 19:00:00|11585.3|11583.3|11593|11587|11593|11590.8|11583.8|11581.8|236
1684180800000|2023-05-15 20:00:00|11597.3|11591.3|11590.5|11584.5|11597.3|11591.3|11588.3|11582.3|0
1684184400000|2023-05-15 21:00:00|11590.3|11584.3|11591.1|11585.1|11593|11587|11590.3|11584.3|0
1684188000000|2023-05-15 22:00:00|11589.2|11583.2|11588.3|11582.3|11594.5|11588.5|11586.2|11580.2|0
1684191600000|2023-05-15 23:00:00|11588.6|11582.6|11586.6|11580.6|11591.1|11585.1|11585.1|11579.1|0
1684195200000|2023-05-16 00:00:00|11586.2|11580.2|11580.2|11574.2|11586.6|11580.6|11575.9|11569.9|0
1684198800000|2023-05-16 01:00:00|11580.1|11574.1|11573.8|11567.8|11580.1|11574.1|11569.5|11563.5|0
1684202400000|2023-05-16 02:00:00|11573.7|11567.7|11569.6|11563.6|11573.8|11567.8|11567.5|11561.5|0
1684206000000|2023-05-16 03:00:00|11567.5|11561.5|11566.4|11560.4|11571.7|11565.7|11566.2|11560.2|0
1684209600000|2023-05-16 04:00:00|11566.5|11560.5|11566.4|11560.4|11568.6|11562.6|11566.4|11560.4|0
1684213200000|2023-05-16 05:00:00|11564.3|11558.3|11560.7|11554.7|11565|11559|11558.6|11552.6|0
1684216800000|2023-05-16 06:00:00|11563.7|11557.7|11558.8|11556.8|11568.8|11566.8|11555.8|11553.8|363
1684220400000|2023-05-16 07:00:00|11558.3|11556.3|11543.5|11541.5|11558.8|11556.8|11530.8|11528.8|3480
1684224000000|2023-05-16 08:00:00|11545|11543|11545|11543|11545|11543|11528|11526|1342
1684227600000|2023-05-16 09:00:00|11543.5|11541.5|11545|11543|11552.5|11550.5|11535|11533|1333
1684231200000|2023-05-16 10:00:00|11544.5|11542.5|11560|11558|11564|11562|11536|11534|1953
1684234800000|2023-05-16 11:00:00|11560.5|11558.5|11556.1|11554.1|11569.5|11567.5|11556.1|11554.1|1113
1684238400000|2023-05-16 12:00:00|11556.6|11554.6|11552.1|11550.1|11570.1|11568.1|11551.1|11549.1|1047
1684242000000|2023-05-16 13:00:00|11551.6|11549.6|11519.1|11517.1|11554.1|11552.1|11512.1|11510.1|3146
1684245600000|2023-05-16 14:00:00|11518.6|11516.6|11506.1|11504.1|11526.1|11524.1|11498.1|11496.1|3776
1684249200000|2023-05-16 15:00:00|11507.1|11505.1|11524.1|11522.1|11527.1|11525.1|11507.1|11505.1|5178
1684252800000|2023-05-16 16:00:00|11524.6|11522.6|11519.6|11517.6|11524.6|11522.6|11513.6|11511.6|168
1684256400000|2023-05-16 17:00:00|11521.1|11519.1|11511.6|11509.6|11521.1|11519.1|11504.6|11502.6|121
1684260000000|2023-05-16 18:00:00|11512.1|11510.1|11504.6|11502.6|11512.6|11510.6|11500.6|11498.6|69
1684263600000|2023-05-16 19:00:00|11503.6|11501.6|11501.1|11495.1|11510.1|11508.1|11497.1|11495.1|218
1684267200000|2023-05-16 20:00:00|11500.4|11494.4|11511.1|11505.1|11520|11514|11494.5|11488.5|0
1684270800000|2023-05-16 21:00:00|11512.2|11506.2|11506.9|11500.9|11512.6|11506.6|11504.7|11498.7|0
1684274400000|2023-05-16 22:00:00|11508.4|11502.4|11510.3|11504.3|11513.5|11507.5|11503|11497|0
1684278000000|2023-05-16 23:00:00|11509.9|11503.9|11514.1|11508.1|11515.2|11509.2|11508.6|11502.6|0
1684281600000|2023-05-17 00:00:00|11514.2|11508.2|11510|11504|11516.9|11510.9|11503.7|11497.7|0
1684285200000|2023-05-17 01:00:00|11512.1|11506.1|11516.3|11510.3|11516.4|11510.4|11512.1|11506.1|0
1684288800000|2023-05-17 02:00:00|11514.3|11508.3|11520.6|11514.6|11522.7|11516.7|11514.3|11508.3|0
1684292400000|2023-05-17 03:00:00|11518.5|11512.5|11514.2|11508.2|11518.5|11512.5|11514.2|11508.2|0
1684296000000|2023-05-17 04:00:00|11516.3|11510.3|11517|11511|11519.1|11513.1|11514.2|11508.2|0
1684299600000|2023-05-17 05:00:00|11518|11512|11510.7|11504.7|11531.6|11525.6|11508.5|11502.5|0
1684303200000|2023-05-17 06:00:00|11498.6|11496.6|11484.6|11482.6|11505.1|11503.1|11480.1|11478.1|568
1684306800000|2023-05-17 07:00:00|11482.6|11480.6|11474.5|11472.5|11489.6|11487.6|11449.6|11447.6|4537
1684310400000|2023-05-17 08:00:00|11475|11473|11487|11485|11495.5|11493.5|11467.5|11465.5|1743
1684314000000|2023-05-17 09:00:00|11487.5|11485.5|11479.5|11477.5|11491|11489|11472.5|11470.5|1314
1684317600000|2023-05-17 10:00:00|11480.5|11478.5|11486.5|11484.5|11487.5|11485.5|11468.5|11466.5|1904
1684321200000|2023-05-17 11:00:00|11486|11484|11487.8|11485.8|11497.5|11495.5|11481.3|11479.3|1615
1684324800000|2023-05-17 12:00:00|11487.3|11485.3|11496.3|11494.3|11496.3|11494.3|11482.3|11480.3|1309
1684328400000|2023-05-17 13:00:00|11495.3|11493.3|11456.3|11454.3|11499.3|11497.3|11451.3|11449.3|3597
1684332000000|2023-05-17 14:00:00|11455.8|11453.8|11435.9|11433.9|11464.3|11462.3|11433.4|11431.4|2559
1684335600000|2023-05-17 15:00:00|11435.4|11433.4|11437.4|11435.4|11450.4|11448.4|11432.9|11430.9|3110
1684339200000|2023-05-17 16:00:00|11450.4|11448.4|11468.9|11466.9|11470.9|11468.9|11447.4|11445.4|443
1684342800000|2023-05-17 17:00:00|11469.4|11467.4|11487.9|11485.9|11489.9|11487.9|11468.9|11466.9|253
1684346400000|2023-05-17 18:00:00|11487.4|11485.4|11478.9|11476.9|11487.9|11485.9|11478.4|11476.4|147
1684350000000|2023-05-17 19:00:00|11478.4|11476.4|11485.9|11479.9|11487.9|11485.9|11477.4|11475.4|246
1684353600000|2023-05-17 20:00:00|11484.9|11478.9|11485.8|11479.8|11490.2|11484.2|11483.1|11477.1|0
1684357200000|2023-05-17 21:00:00|11485.6|11479.6|11487.5|11481.5|11487.9|11481.9|11483.9|11477.9|0
1684360800000|2023-05-17 22:00:00|11486.6|11480.6|11482.4|11476.4|11486.6|11480.6|11478.6|11472.6|0
1684364400000|2023-05-17 23:00:00|11482.2|11476.2|11483.5|11477.5|11483.5|11477.5|11479.7|11473.7|0
1684368000000|2023-05-18 00:00:00|11483.1|11477.1|11484.6|11478.6|11495.1|11489.1|11481.4|11475.4|0
1684371600000|2023-05-18 01:00:00|11482.5|11476.5|11482.5|11476.5|11486.7|11480.7|11480.4|11474.4|0
1684375200000|2023-05-18 02:00:00|11483.5|11477.5|11488.8|11482.8|11490.9|11484.9|11482.5|11476.5|0
1684378800000|2023-05-18 03:00:00|11488.9|11482.9|11486.7|11480.7|11491|11485|11484.7|11478.7|0
1684382400000|2023-05-18 04:00:00|11484.7|11478.7|11488.8|11482.8|11488.9|11482.9|11484.7|11478.7|0
1684386000000|2023-05-18 05:00:00|11486.7|11480.7|11478.5|11472.5|11490.9|11484.9|11476.4|11470.4|0
1684389600000|2023-05-18 06:00:00|11476.4|11470.4|11478.5|11472.5|11482.6|11476.6|11474.2|11468.2|0
1684393200000|2023-05-18 07:00:00|11480.5|11474.5|11517.6|11511.6|11517.6|11511.6|11480.5|11474.5|0
1684396800000|2023-05-18 08:00:00|11517.7|11511.7|11523.6|11517.6|11542.4|11536.4|11517.7|11511.7|0
1684400400000|2023-05-18 09:00:00|11519.5|11513.5|11531.4|11525.4|11531.4|11525.4|11513.2|11507.2|0
1684404000000|2023-05-18 10:00:00|11533.5|11527.5|11540.6|11534.6|11546.9|11540.9|11529.4|11523.4|0
1684407600000|2023-05-18 11:00:00|11538.5|11532.5|11533.5|11527.5|11546.9|11540.9|11532.4|11526.4|0
1684411200000|2023-05-18 12:00:00|11533.6|11527.6|11514.2|11508.2|11535.6|11529.6|11512.2|11506.2|0
1684414800000|2023-05-18 13:00:00|11512.1|11506.1|11499.4|11493.4|11516.4|11510.4|11493.8|11487.8|0
1684418400000|2023-05-18 14:00:00|11499.5|11493.5|11521.3|11515.3|11521.3|11515.3|11487.1|11481.1|0
1684422000000|2023-05-18 15:00:00|11521.4|11515.4|11525.1|11519.1|11533.9|11527.9|11521.4|11515.4|0
1684425600000|2023-05-18 16:00:00|11523|11517|11512.3|11506.3|11525.1|11519.1|11505.9|11499.9|0
1684429200000|2023-05-18 17:00:00|11514.4|11508.4|11508.5|11502.5|11525.9|11519.9|11506.3|11500.3|0
1684432800000|2023-05-18 18:00:00|11506.4|11500.4|11526.5|11520.5|11528.6|11522.6|11506.4|11500.4|0
1684436400000|2023-05-18 19:00:00|11528.6|11522.6|11547.7|11541.7|11551.9|11545.9|11524.3|11518.3|0
1684440000000|2023-05-18 20:00:00|11548.1|11542.1|11555.4|11549.4|11556.5|11550.5|11544.9|11538.9|0
1684443600000|2023-05-18 21:00:00|11555.2|11549.2|11556.6|11550.6|11558.3|11552.3|11555.2|11549.2|0
1684447200000|2023-05-18 22:00:00|11556.5|11550.5|11566.8|11560.8|11576.3|11570.3|11551.7|11545.7|0
1684450800000|2023-05-18 23:00:00|11566.6|11560.6|11556.6|11550.6|11566.8|11560.8|11556.2|11550.2|0
1684454400000|2023-05-19 00:00:00|11557.3|11551.3|11559.3|11553.3|11563.5|11557.5|11549|11543|0
1684458000000|2023-05-19 01:00:00|11560.3|11554.3|11557.2|11551.2|11563.4|11557.4|11550.9|11544.9|0
1684461600000|2023-05-19 02:00:00|11555.1|11549.1|11569.7|11563.7|11571.8|11565.8|11555.1|11549.1|0
1684465200000|2023-05-19 03:00:00|11568.6|11562.6|11562.8|11556.8|11573.9|11567.9|11562.8|11556.8|0
1684468800000|2023-05-19 04:00:00|11562.7|11556.7|11557.3|11551.3|11562.8|11556.8|11556.5|11550.5|0
1684472400000|2023-05-19 05:00:00|11559.3|11553.3|11546|11540|11559.4|11553.4|11543.9|11537.9|0
1684476000000|2023-05-19 06:00:00|11526.4|11524.4|11510.4|11508.4|11534.4|11532.4|11493.9|11491.9|2777
1684479600000|2023-05-19 07:00:00|11510.9|11508.9|11515.5|11513.5|11516|11514|11485.4|11483.4|6522
1684483200000|2023-05-19 08:00:00|11516|11514|11541.5|11539.5|11548.5|11546.5|11514|11512|2429
1684486800000|2023-05-19 09:00:00|11542|11540|11546|11544|11555|11553|11533.5|11531.5|2398
1684490400000|2023-05-19 10:00:00|11543.5|11541.5|11555|11553|11560|11558|11542|11540|1986
1684494000000|2023-05-19 11:00:00|11555.5|11553.5|11576.5|11574.5|11577|11575|11551.5|11549.5|1624
1684497600000|2023-05-19 12:00:00|11576|11574|11560|11558|11579|11577|11555|11553|1602
1684501200000|2023-05-19 13:00:00|11559|11557|11596.5|11594.5|11602.5|11600.5|11558|11556|2824
1684504800000|2023-05-19 14:00:00|11596|11594|11601.8|11599.8|11610.8|11608.8|11592|11590|3246
1684508400000|2023-05-19 15:00:00|11602.8|11600.8|11568.3|11566.3|11607.8|11605.8|11548.3|11546.3|8938
1684512000000|2023-05-19 16:00:00|11567.8|11565.8|11576.8|11574.8|11580.3|11578.3|11558.8|11556.8|512
1684515600000|2023-05-19 17:00:00|11577.3|11575.3|11576.3|11574.3|11582.3|11580.3|11574.3|11572.3|132
1684519200000|2023-05-19 18:00:00|11576.8|11574.8|11590.3|11588.3|11590.3|11588.3|11573.3|11571.3|203
1684522800000|2023-05-19 19:00:00|11590.8|11588.8|11594.4|11588.4|11599.8|11597.8|11584.3|11582.3|366
1684526400000|2023-05-19 20:00:00|11589.7|11583.7|11576.5|11570.5|11592.4|11586.4|11571|11565|0
1684530000000|2023-05-19 21:00:00|11576.4|11570.4|11576.4|11570.4|11576.4|11570.4|11576.4|11570.4|0
1684706400000|2023-05-21 22:00:00|11564.4|11558.4|11580.8|11574.8|11582.1|11576.1|11562.3|11556.3|0
1684710000000|2023-05-21 23:00:00|11581.4|11575.4|11587.5|11581.5|11588.2|11582.2|11580.4|11574.4|0
1684713600000|2023-05-22 00:00:00|11587.4|11581.4|11593.3|11587.3|11595.4|11589.4|11581.6|11575.6|0
1684717200000|2023-05-22 01:00:00|11591.2|11585.2|11604.3|11598.3|11606.4|11600.4|11587|11581|0
1684720800000|2023-05-22 02:00:00|11589|11583|11608.4|11602.4|11608.4|11602.4|11586.9|11580.9|0
1684724400000|2023-05-22 03:00:00|11591.2|11585.2|11593.4|11587.4|11595.4|11589.4|11591.1|11585.1|0
1684728000000|2023-05-22 04:00:00|11595.4|11589.4|11595.5|11589.5|11599.6|11593.6|11595.4|11589.4|0
1684731600000|2023-05-22 05:00:00|11595.4|11589.4|11592.4|11586.4|11598.7|11592.7|11592.4|11586.4|0
1684735200000|2023-05-22 06:00:00|11590.3|11584.3|11570.3|11568.3|11590.3|11587.3|11566.3|11564.3|699
1684738800000|2023-05-22 07:00:00|11567.3|11565.3|11578.2|11576.2|11593.8|11591.8|11559.3|11557.3|3434
1684742400000|2023-05-22 08:00:00|11577.7|11575.7|11560.7|11558.7|11577.7|11575.7|11553.7|11551.7|1457
1684746000000|2023-05-22 09:00:00|11560.2|11558.2|11552.2|11550.2|11562.2|11560.2|11545.7|11543.7|1339
1684749600000|2023-05-22 10:00:00|11551.7|11549.7|11541.2|11539.2|11558.2|11556.2|11535.2|11533.2|959
1684753200000|2023-05-22 11:00:00|11541.7|11539.7|11558.4|11556.4|11558.9|11556.9|11534.2|11532.2|1230
1684756800000|2023-05-22 12:00:00|11557.9|11555.9|11550.4|11548.4|11558.4|11556.4|11545.9|11543.9|1095
1684760400000|2023-05-22 13:00:00|11549.9|11547.9|11557.4|11555.4|11569.9|11567.9|11544.9|11542.9|1550
1684764000000|2023-05-22 14:00:00|11556.9|11554.9|11548.1|11546.1|11558.9|11556.9|11537.1|11535.1|2093
1684767600000|2023-05-22 15:00:00|11547.6|11545.6|11558.6|11556.6|11562.1|11560.1|11542.1|11540.1|5907
1684771200000|2023-05-22 16:00:00|11559.1|11557.1|11552.6|11550.6|11562.6|11560.6|11549.6|11547.6|242
1684774800000|2023-05-22 17:00:00|11553.1|11551.1|11541.6|11539.6|11555.6|11553.6|11540.6|11538.6|230
1684778400000|2023-05-22 18:00:00|11541.1|11539.1|11542.6|11540.6|11548.6|11546.6|11539.6|11537.6|192
1684782000000|2023-05-22 19:00:00|11543.1|11541.1|11536.2|11530.2|11544.1|11542.1|11525.1|11523.1|237
1684785600000|2023-05-22 20:00:00|11536.8|11530.8|11540.9|11534.9|11542.1|11536.1|11535.1|11529.1|0
1684789200000|2023-05-22 21:00:00|11540.7|11534.7|11542.1|11536.1|11542.3|11536.3|11539.6|11533.6|0
1684792800000|2023-05-22 22:00:00|11540.7|11534.7|11543.7|11537.7|11544.4|11538.4|11538.2|11532.2|0
1684796400000|2023-05-22 23:00:00|11543.8|11537.8|11555|11549|11559.7|11553.7|11540.6|11534.6|0
1684800000000|2023-05-23 00:00:00|11554.4|11548.4|11549.5|11543.5|11558.8|11552.8|11545.4|11539.4|0
1684803600000|2023-05-23 01:00:00|11548.5|11542.5|11549.6|11543.6|11558|11552|11545.4|11539.4|0
1684807200000|2023-05-23 02:00:00|11550.6|11544.6|11547.4|11541.4|11550.6|11544.6|11543.3|11537.3|0
1684810800000|2023-05-23 03:00:00|11546.4|11540.4|11539.1|11533.1|11546.4|11540.4|11534.8|11528.8|0
1684814400000|2023-05-23 04:00:00|11537|11531|11532.8|11526.8|11539.1|11533.1|11530.7|11524.7|0
1684818000000|2023-05-23 05:00:00|11530.8|11524.8|11535|11529|11535|11529|11524.6|11518.6|0
1684821600000|2023-05-23 06:00:00|11532.9|11526.9|11509.6|11507.6|11534.6|11532.6|11509.6|11507.6|350
1684825200000|2023-05-23 07:00:00|11511.1|11509.1|11535.5|11533.5|11540.1|11538.1|11490.6|11488.6|3129
1684828800000|2023-05-23 08:00:00|11535|11533|11539.5|11537.5|11548|11546|11531|11529|1093
1684832400000|2023-05-23 09:00:00|11539|11537|11549.5|11547.5|11558|11556|11532.5|11530.5|1933
1684836000000|2023-05-23 10:00:00|11550|11548|11548.5|11546.5|11562.5|11560.5|11544.5|11542.5|827
1684839600000|2023-05-23 11:00:00|11549|11547|11533|11531|11549.5|11547.5|11533|11531|971
1684843200000|2023-05-23 12:00:00|11533.5|11531.5|11546.5|11544.5|11549.5|11547.5|11531.5|11529.5|897
1684846800000|2023-05-23 13:00:00|11547|11545|11506.5|11504.5|11552.5|11550.5|11502.5|11500.5|1698
1684850400000|2023-05-23 14:00:00|11507|11505|11490.3|11488.3|11511.5|11509.5|11487.8|11485.8|2761
1684854000000|2023-05-23 15:00:00|11489.8|11487.8|11503.8|11501.8|11508.3|11506.3|11483.3|11481.3|5362
1684857600000|2023-05-23 16:00:00|11504.8|11502.8|11490.3|11488.3|11505.8|11503.8|11475.3|11473.3|288
1684861200000|2023-05-23 17:00:00|11489.3|11487.3|11466.8|11464.8|11494.3|11492.3|11463.3|11461.3|194
1684864800000|2023-05-23 18:00:00|11466.3|11464.3|11455.8|11453.8|11471.3|11469.3|11440.8|11438.8|292
1684868400000|2023-05-23 19:00:00|11455.3|11453.3|11457.2|11451.2|11461.8|11459.8|11446.8|11444.8|277
1684872000000|2023-05-23 20:00:00|11454.6|11448.6|11454.9|11448.9|11463.1|11457.1|11451.9|11445.9|2
1684875600000|2023-05-23 21:00:00|11455.1|11449.1|11454.4|11448.4|11458|11452|11454|11448|0
1684879200000|2023-05-23 22:00:00|11452.1|11446.1|11463.3|11457.3|11464.4|11458.4|11452.1|11446.1|0
1684882800000|2023-05-23 23:00:00|11463.9|11457.9|11465.6|11459.6|11466.7|11460.7|11461.6|11455.6|0
1684886400000|2023-05-24 00:00:00|11466.1|11460.1|11462.6|11456.6|11466.1|11460.1|11458.5|11452.5|0
1684890000000|2023-05-24 01:00:00|11464.7|11458.7|11454.2|11448.2|11464.7|11458.7|11454.2|11448.2|0
1684893600000|2023-05-24 02:00:00|11452.1|11446.1|11452.4|11446.4|11456|11450|11450|11444|0
1684897200000|2023-05-24 03:00:00|11454.2|11448.2|11456|11450|11456.1|11450.1|11452.4|11446.4|0
1684900800000|2023-05-24 04:00:00|11456.1|11450.1|11459.7|11453.7|11459.7|11453.7|11454.3|11448.3|0
1684904400000|2023-05-24 05:00:00|11460.3|11454.3|11444.2|11438.2|11463|11457|11442.4|11436.4|0
1684908000000|2023-05-24 06:00:00|11428.8|11426.8|11430.3|11428.3|11441.3|11439.3|11404.8|11402.8|709
1684911600000|2023-05-24 07:00:00|11426.8|11424.8|11416.5|11414.5|11448.3|11446.3|11398|11396|3844
1684915200000|2023-05-24 08:00:00|11416|11414|11439.5|11437.5|11441.5|11439.5|11401|11399|2339
1684918800000|2023-05-24 09:00:00|11440|11438|11394|11392|11442|11440|11382|11380|1956
1684922400000|2023-05-24 10:00:00|11395|11393|11397|11395|11402|11400|11386|11384|1656
1684926000000|2023-05-24 11:00:00|11397.5|11395.5|11382.8|11380.8|11402|11400|11379.8|11377.8|3376
1684929600000|2023-05-24 12:00:00|11383.3|11381.3|11373.8|11371.8|11396.8|11394.8|11371.3|11369.3|2999
1684933200000|2023-05-24 13:00:00|11374.8|11372.8|11365.8|11363.8|11392.3|11390.3|11350.8|11348.8|4884
1684936800000|2023-05-24 14:00:00|11366.3|11364.3|11384.2|11382.2|11390.7|11388.7|11354.8|11352.8|4063
1684940400000|2023-05-24 15:00:00|11384.7|11382.7|11386.7|11384.7|11396.7|11394.7|11371.7|11369.7|5857
1684944000000|2023-05-24 16:00:00|11387.2|11385.2|11386.7|11384.7|11392.7|11390.7|11380.2|11378.2|342
1684947600000|2023-05-24 17:00:00|11386.2|11384.2|11386.2|11384.2|11388.2|11386.2|11377.2|11375.2|288
1684951200000|2023-05-24 18:00:00|11385.7|11383.7|11367.2|11365.2|11390.2|11388.2|11364.7|11362.7|199
1684954800000|2023-05-24 19:00:00|11367.7|11365.7|11374.7|11368.7|11386.2|11384.2|11364.2|11362.2|336
1684958400000|2023-05-24 20:00:00|11375.1|11369.1|11407.5|11401.5|11407.7|11401.7|11371|11365|0
1684962000000|2023-05-24 21:00:00|11407.4|11401.4|11400.9|11394.9|11407.4|11401.4|11396.4|11390.4|0
1684965600000|2023-05-24 22:00:00|11401|11395|11388.4|11382.4|11407.8|11401.8|11373.7|11367.7|0
1684969200000|2023-05-24 23:00:00|11388.8|11382.8|11395.4|11389.4|11398.2|11392.2|11386.4|11380.4|0
1684972800000|2023-05-25 00:00:00|11396.1|11390.1|11391.8|11385.8|11400.8|11394.8|11383.5|11377.5|0
1684976400000|2023-05-25 01:00:00|11391.9|11385.9|11376.8|11370.8|11391.9|11385.9|11371.7|11365.7|0
1684980000000|2023-05-25 02:00:00|11374.7|11368.7|11381|11375|11385.3|11379.3|11372.5|11366.5|0
1684983600000|2023-05-25 03:00:00|11383.1|11377.1|11389.1|11383.1|11395.4|11389.4|11383.1|11377.1|0
1684987200000|2023-05-25 04:00:00|11388|11382|11387|11381|11393.3|11387.3|11384.9|11378.9|0
1684990800000|2023-05-25 05:00:00|11389.1|11383.1|11376.6|11370.6|11391.2|11385.2|11372.4|11366.4|0
1684994400000|2023-05-25 06:00:00|11385.2|11383.2|11386.7|11384.7|11403.2|11401.2|11370.7|11368.7|710
1684998000000|2023-05-25 07:00:00|11384.7|11382.7|11346.2|11344.2|11385.7|11383.7|11328.7|11326.7|3547
1685001600000|2023-05-25 08:00:00|11345.7|11343.7|11359.7|11357.7|11363.2|11361.2|11340.7|11338.7|1539
1685005200000|2023-05-25 09:00:00|11360.2|11358.2|11363.2|11361.2|11371.2|11369.2|11353.7|11351.7|2072
1685008800000|2023-05-25 10:00:00|11362.7|11360.7|11357.2|11355.2|11371.2|11369.2|11354.7|11352.7|1523
1685012400000|2023-05-25 11:00:00|11356.7|11354.7|11356.5|11354.5|11358|11356|11341.2|11339.2|876
1685016000000|2023-05-25 12:00:00|11356|11354|11366.5|11364.5|11372|11370|11348.5|11346.5|2489
1685019600000|2023-05-25 13:00:00|11365|11363|11330.5|11328.5|11375|11373|11323|11321|2703
1685023200000|2023-05-25 14:00:00|11331|11329|11338.4|11336.4|11342|11340|11308.4|11306.4|2655
1685026800000|2023-05-25 15:00:00|11337.9|11335.9|11313.9|11311.9|11345.4|11343.4|11298.4|11296.4|4763
1685030400000|2023-05-25 16:00:00|11315.4|11313.4|11321.9|11319.9|11330.9|11328.9|11313.4|11311.4|451
1685034000000|2023-05-25 17:00:00|11322.4|11320.4|11341.4|11339.4|11344.4|11342.4|11316.4|11314.4|193
1685037600000|2023-05-25 18:00:00|11341.9|11339.9|11337.4|11335.4|11356.4|11354.4|11332.4|11330.4|263
1685041200000|2023-05-25 19:00:00|11337.9|11335.9|11351.4|11345.4|11364.9|11362.9|11336.9|11334.9|385
1685044800000|2023-05-25 20:00:00|11355.1|11349.1|11352.1|11346.1|11357.8|11351.8|11350.2|11344.2|0
1685048400000|2023-05-25 21:00:00|11351.7|11345.7|11347.6|11341.6|11353.2|11347.2|11345.3|11339.3|0
1685052000000|2023-05-25 22:00:00|11347.9|11341.9|11345.8|11339.8|11353.8|11347.8|11339.6|11333.6|0
1685055600000|2023-05-25 23:00:00|11345.6|11339.6|11338.2|11332.2|11346.7|11340.7|11337.2|11331.2|0
1685059200000|2023-05-26 00:00:00|11338.8|11332.8|11338.3|11332.3|11341|11335|11327.9|11321.9|0
1685062800000|2023-05-26 01:00:00|11336.3|11330.3|11338.3|11332.3|11338.4|11332.4|11321.5|11315.5|0
1685066400000|2023-05-26 02:00:00|11338.4|11332.4|11334.1|11328.1|11340.5|11334.5|11332|11326|0
1685070000000|2023-05-26 03:00:00|11334.2|11328.2|11330|11324|11334.2|11328.2|11325.8|11319.8|0
1685073600000|2023-05-26 04:00:00|11327.9|11321.9|11330.1|11324.1|11332.2|11326.2|11323.8|11317.8|0
1685077200000|2023-05-26 05:00:00|11332.1|11326.1|11341.3|11335.3|11341.3|11335.3|11327.9|11321.9|0
1685080800000|2023-05-26 06:00:00|11344.9|11342.9|11359.4|11357.4|11370.4|11368.4|11326.9|11324.9|566
1685084400000|2023-05-26 07:00:00|11358.4|11356.4|11351.8|11349.8|11376.9|11374.9|11345.3|11343.3|2846
1685088000000|2023-05-26 08:00:00|11350.8|11348.8|11341.3|11339.3|11359.3|11357.3|11339.8|11337.8|969
1685091600000|2023-05-26 09:00:00|11341.8|11339.8|11322.8|11320.8|11343.3|11341.3|11313.8|11311.8|1175
1685095200000|2023-05-26 10:00:00|11322.3|11320.3|11351.3|11349.3|11351.8|11349.8|11314.8|11312.8|937
1685098800000|2023-05-26 11:00:00|11350.3|11348.3|11376.2|11374.2|11377.7|11375.7|11346.8|11344.8|860
1685102400000|2023-05-26 12:00:00|11375.7|11373.7|11385.2|11383.2|11385.7|11383.7|11365.2|11363.2|1410
1685106000000|2023-05-26 13:00:00|11384.2|11382.2|11421.2|11419.2|11432.7|11430.7|11382.7|11380.7|2535
1685109600000|2023-05-26 14:00:00|11421.7|11419.7|11463.6|11461.6|11465.6|11463.6|11420.7|11418.7|4065
1685113200000|2023-05-26 15:00:00|11462.6|11460.6|11434.6|11432.6|11466.6|11464.6|11429.1|11427.1|5858
1685116800000|2023-05-26 16:00:00|11435.6|11433.6|11440.6|11438.6|11444.6|11442.6|11431.6|11429.6|512
1685120400000|2023-05-26 17:00:00|11440.1|11438.1|11434.1|11432.1|11440.6|11438.6|11428.6|11426.6|238
1685124000000|2023-05-26 18:00:00|11435.1|11433.1|11443.1|11441.1|11446.6|11444.6|11429.1|11427.1|127
1685127600000|2023-05-26 19:00:00|11445.1|11443.1|11436.1|11430.1|11448.6|11446.6|11430.1|11427.8|245
1685131200000|2023-05-26 20:00:00|11436.7|11430.7|11449.7|11443.7|11451.8|11445.8|11436.1|11430.1|0
1685311200000|2023-05-28 22:00:00|11473.9|11467.9|11463|11457|11481.6|11475.6|11459.7|11453.7|0
1685314800000|2023-05-28 23:00:00|11463.4|11457.4|11462|11456|11465.7|11459.7|11460.7|11454.7|0
1685318400000|2023-05-29 00:00:00|11461.5|11455.5|11457.8|11451.8|11474.6|11468.6|11453.8|11447.8|0
1685322000000|2023-05-29 01:00:00|11455.7|11449.7|11451.6|11445.6|11461.9|11455.9|11445.4|11439.4|0
1685325600000|2023-05-29 02:00:00|11451.7|11445.7|11451.6|11445.6|11453.8|11447.8|11449.5|11443.5|0
1685329200000|2023-05-29 03:00:00|11451.7|11445.7|11444.7|11438.7|11453.8|11447.8|11444.7|11438.7|0
1685332800000|2023-05-29 04:00:00|11446.7|11440.7|11447|11441|11447|11441|11442.8|11436.8|0
1685336400000|2023-05-29 05:00:00|11446.9|11440.9|11449.1|11443.1|11449.2|11443.2|11442.8|11436.8|0
1685340000000|2023-05-29 06:00:00|11451.2|11445.2|11472|11466|11474.1|11468.1|11449.1|11443.1|0
1685343600000|2023-05-29 07:00:00|11474|11468|11443.1|11437.1|11478.2|11472.2|11441.1|11435.1|0
1685347200000|2023-05-29 08:00:00|11443.2|11437.2|11437.9|11431.9|11453.4|11447.4|11437.9|11431.9|0
1685350800000|2023-05-29 09:00:00|11437.8|11431.8|11422.4|11416.4|11446.4|11440.4|11407.2|11401.2|0
1685354400000|2023-05-29 10:00:00|11422.5|11416.5|11418.4|11412.4|11426.1|11420.1|11414.7|11408.7|0
1685358000000|2023-05-29 11:00:00|11416.3|11410.3|11416.6|11410.6|11423.2|11417.2|11411.8|11405.8|0
1685361600000|2023-05-29 12:00:00|11418.7|11412.7|11405.3|11399.3|11420.8|11414.8|11401.1|11395.1|0
1685365200000|2023-05-29 13:00:00|11407.3|11401.3|11403.2|11397.2|11413.6|11407.6|11403.2|11397.2|0
1685368800000|2023-05-29 14:00:00|11403.3|11397.3|11411.6|11405.6|11413.7|11407.7|11401.2|11395.2|0
1685372400000|2023-05-29 15:00:00|11409.5|11403.5|11409.7|11403.7|11415.8|11409.8|11407.6|11401.6|0
1685376000000|2023-05-29 16:00:00|11407.6|11401.6|11405.8|11399.8|11409.9|11403.9|11403.8|11397.8|0
1685379600000|2023-05-29 17:00:00|11407.9|11401.9|11407.9|11401.9|11407.9|11401.9|11405.8|11399.8|0
1685383200000|2023-05-29 18:00:00|11410|11404|11410|11404|11410|11404|11410|11404|0
1685386800000|2023-05-29 19:00:00|11409|11403|11410|11404|11410|11404|11407.9|11401.9|0
1685390400000|2023-05-29 20:00:00|11409.2|11403.2|11409.2|11403.2|11409.2|11403.2|11409.2|11403.2|0
1685397600000|2023-05-29 22:00:00|11409.1|11403.1|11408.4|11402.4|11416.1|11410.1|11403.9|11397.9|0
1685401200000|2023-05-29 23:00:00|11408.3|11402.3|11400|11394|11411.1|11405.1|11397.6|11391.6|0
1685404800000|2023-05-30 00:00:00|11399.9|11393.9|11422.1|11416.1|11430.3|11424.3|11398.3|11392.3|0
1685408400000|2023-05-30 01:00:00|11424.1|11418.1|11420.1|11414.1|11424.2|11418.2|11418|11412|0
1685412000000|2023-05-30 02:00:00|11422.1|11416.1|11417.9|11411.9|11422.1|11416.1|11415.9|11409.9|0
1685415600000|2023-05-30 03:00:00|11419|11413|11413.8|11407.8|11420|11414|11411.7|11405.7|0
1685419200000|2023-05-30 04:00:00|11413.9|11407.9|11418|11412|11418|11412|11413.8|11407.8|0
1685422800000|2023-05-30 05:00:00|11415.9|11409.9|11422.1|11416.1|11424.1|11418.1|11404.7|11398.7|0
1685426400000|2023-05-30 06:00:00|11415.6|11413.6|11413.1|11411.1|11431.6|11429.6|11410.1|11408.1|818
1685430000000|2023-05-30 07:00:00|11416.6|11414.6|11418.9|11416.9|11425.4|11423.4|11394.6|11392.6|3770
1685433600000|2023-05-30 08:00:00|11419.4|11417.4|11403.9|11401.9|11422.4|11420.4|11386.9|11384.9|2236
1685437200000|2023-05-30 09:00:00|11403.4|11401.4|11394.9|11392.9|11429.4|11427.4|11389.9|11387.9|1699
1685440800000|2023-05-30 10:00:00|11394.4|11392.4|11361.4|11359.4|11396.4|11394.4|11360.9|11358.9|1676
1685444400000|2023-05-30 11:00:00|11361.9|11359.9|11371.2|11369.2|11373.7|11371.7|11338.9|11336.9|2083
1685448000000|2023-05-30 12:00:00|11371.7|11369.7|11373.7|11371.7|11376.7|11374.7|11362.7|11360.7|1397
1685451600000|2023-05-30 13:00:00|11374.7|11372.7|11352.2|11350.2|11376.7|11374.7|11347.7|11345.7|2916
1685455200000|2023-05-30 14:00:00|11351.7|11349.7|11303.2|11301.2|11353.7|11351.7|11302.2|11300.2|4380
1685458800000|2023-05-30 15:00:00|11302.7|11300.7|11304.7|11302.7|11306.7|11304.7|11274.7|11272.7|7994
1685462400000|2023-05-30 16:00:00|11304.2|11302.2|11305.7|11303.7|11306.7|11304.7|11293.2|11291.2|346
1685466000000|2023-05-30 17:00:00|11306.2|11304.2|11299.7|11297.7|11306.2|11304.2|11293.7|11291.7|129
1685469600000|2023-05-30 18:00:00|11300.2|11298.2|11311.2|11309.2|11316.2|11314.2|11297.7|11295.7|166
1685473200000|2023-05-30 19:00:00|11310.7|11308.7|11307.1|11301.1|11315.2|11313.2|11301.7|11299.7|272
1685476800000|2023-05-30 20:00:00|11303|11297|11303.2|11297.2|11310|11304|11302.4|11296.4|0
1685480400000|2023-05-30 21:00:00|11303.4|11297.4|11298.5|11292.5|11304.7|11298.7|11297.6|11291.6|0
1685484000000|2023-05-30 22:00:00|11298|11292|11293.1|11287.1|11300.4|11294.4|11290.6|11284.6|0
1685487600000|2023-05-30 23:00:00|11293.5|11287.5|11298.3|11292.3|11303.3|11297.3|11293.5|11287.5|0
1685491200000|2023-05-31 00:00:00|11298.7|11292.7|11293.3|11287.3|11299.6|11293.6|11289.1|11283.1|0
1685494800000|2023-05-31 01:00:00|11295.3|11289.3|11287.1|11281.1|11297.4|11291.4|11286.9|11280.9|0
1685498400000|2023-05-31 02:00:00|11287|11281|11278.7|11272.7|11287.1|11281.1|11276.6|11270.6|0
1685502000000|2023-05-31 03:00:00|11276.6|11270.6|11270.4|11264.4|11278.7|11272.7|11268.2|11262.2|0
1685505600000|2023-05-31 04:00:00|11268.3|11262.3|11266.9|11260.9|11270.4|11264.4|11266.3|11260.3|0
1685509200000|2023-05-31 05:00:00|11264.8|11258.8|11269.3|11263.3|11275.5|11269.5|11262.7|11256.7|0
1685512800000|2023-05-31 06:00:00|11271.7|11269.7|11252.2|11250.2|11281.2|11279.2|11248.7|11246.7|715
1685516400000|2023-05-31 07:00:00|11251.7|11249.7|11297.7|11295.7|11299.2|11297.2|11234.2|11232.2|4512
1685520000000|2023-05-31 08:00:00|11296.7|11294.7|11334.2|11332.2|11337.2|11335.2|11291.2|11289.2|2041
1685523600000|2023-05-31 09:00:00|11332.2|11330.2|11329.2|11327.2|11348.7|11346.7|11322.2|11320.2|2357
1685527200000|2023-05-31 10:00:00|11330.2|11328.2|11328.2|11326.2|11341.2|11339.2|11321.7|11319.7|1759
1685530800000|2023-05-31 11:00:00|11328.7|11326.7|11318|11316|11337.7|11335.7|11313|11311|1368
1685534400000|2023-05-31 12:00:00|11318.5|11316.5|11301|11299|11319|11317|11296|11294|1810
1685538000000|2023-05-31 13:00:00|11300.5|11298.5|11286.5|11284.5|11307.5|11305.5|11286.5|11284.5|3783
1685541600000|2023-05-31 14:00:00|11287|11285|11226.6|11224.6|11293.5|11291.5|11197.1|11195.1|6441
1685545200000|2023-05-31 15:00:00|11227.1|11225.1|11224.1|11222.1|11234.6|11232.6|11192.6|11190.6|13858
1685548800000|2023-05-31 16:00:00|11224.6|11222.6|11237.1|11235.1|11244.1|11242.1|11218.1|11216.1|656
1685552400000|2023-05-31 17:00:00|11237.6|11235.6|11244.1|11242.1|11244.1|11242.1|11229.1|11227.1|294
1685556000000|2023-05-31 18:00:00|11243.6|11241.6|11246.1|11244.1|11249.1|11247.1|11238.1|11236.1|221
1685559600000|2023-05-31 19:00:00|11246.6|11244.6|11245.5|11239.5|11259.6|11257.6|11239.6|11237.3|348
1685563200000|2023-05-31 20:00:00|11245.6|11239.6|11242.6|11236.6|11253.6|11247.6|11240.3|11234.3|1
1685566800000|2023-05-31 21:00:00|11242.8|11236.8|11243.4|11237.4|11244.9|11238.9|11242.4|11236.4|0
1685570400000|2023-05-31 22:00:00|11243.2|11237.2|11249.4|11243.4|11252.1|11246.1|11242.2|11236.2|0
1685574000000|2023-05-31 23:00:00|11249.6|11243.6|11257.4|11251.4|11258.5|11252.5|11246.6|11240.6|0
1685577600000|2023-06-01 00:00:00|11257|11251|11247.1|11241.1|11262|11256|11240.9|11234.9|0
1685581200000|2023-06-01 01:00:00|11247.2|11241.2|11260.3|11254.3|11272.6|11266.6|11241.5|11235.5|0
1685584800000|2023-06-01 02:00:00|11259.3|11253.3|11266.6|11260.6|11266.6|11260.6|11251.8|11245.8|0
1685588400000|2023-06-01 03:00:00|11265.5|11259.5|11268.8|11262.8|11270.8|11264.8|11262.5|11256.5|0
1685592000000|2023-06-01 04:00:00|11268.7|11262.7|11267.8|11261.8|11273.5|11267.5|11266.7|11260.7|0
1685595600000|2023-06-01 05:00:00|11269.9|11263.9|11270.4|11264.4|11277.5|11271.5|11267.8|11261.8|0
1685599200000|2023-06-01 06:00:00|11254.6|11252.6|11266.6|11264.6|11266.6|11264.6|11231.1|11229.1|1017
1685602800000|2023-06-01 07:00:00|11268.1|11266.1|11295.7|11293.7|11310.6|11308.6|11257.6|11255.6|4518
1685606400000|2023-06-01 08:00:00|11296.2|11294.2|11323.7|11321.7|11326.7|11324.7|11287.2|11285.2|2335
1685610000000|2023-06-01 09:00:00|11324.2|11322.2|11304.2|11302.2|11324.7|11322.7|11301.2|11299.2|2378
1685613600000|2023-06-01 10:00:00|11304.7|11302.7|11310.2|11308.2|11323.2|11321.2|11300.2|11298.2|975
1685617200000|2023-06-01 11:00:00|11309.7|11307.7|11287.3|11285.3|11311.2|11309.2|11279.7|11277.7|1177
1685620800000|2023-06-01 12:00:00|11286.8|11284.8|11261.8|11259.8|11293.3|11291.3|11258.8|11256.8|2130
1685624400000|2023-06-01 13:00:00|11261.3|11259.3|11251.3|11249.3|11274.3|11272.3|11247.3|11245.3|2884
1685628000000|2023-06-01 14:00:00|11256.3|11254.3|11291.6|11289.6|11302.6|11300.6|11251.8|11249.8|3951
1685631600000|2023-06-01 15:00:00|11291.1|11289.1|11300.1|11298.1|11304.6|11302.6|11280.6|11278.6|4974
1685635200000|2023-06-01 16:00:00|11299.6|11297.6|11301.6|11299.6|11303.6|11301.6|11294.1|11292.1|321
1685638800000|2023-06-01 17:00:00|11301.1|11299.1|11297.6|11295.6|11302.6|11300.6|11292.6|11290.6|215
1685642400000|2023-06-01 18:00:00|11297.1|11295.1|11301.1|11299.1|11302.6|11300.6|11294.1|11292.1|255
1685646000000|2023-06-01 19:00:00|11301.6|11299.6|11296.1|11290.1|11307.6|11305.6|11291.6|11289.6|254
1685649600000|2023-06-01 20:00:00|11297.1|11291.1|11302.8|11296.8|11304.5|11298.5|11293|11287|0
1685653200000|2023-06-01 21:00:00|11302.6|11296.6|11304.1|11298.1|11308.5|11302.5|11302.2|11296.2|0
1685656800000|2023-06-01 22:00:00|11304|11298|11303.9|11297.9|11304.5|11298.5|11300.7|11294.7|0
1685660400000|2023-06-01 23:00:00|11303.5|11297.5|11299.1|11293.1|11303.5|11297.5|11298.1|11292.1|0
1685664000000|2023-06-02 00:00:00|11298.5|11292.5|11299.5|11293.5|11305.7|11299.7|11295|11289|0
1685667600000|2023-06-02 01:00:00|11297.4|11291.4|11307.8|11301.8|11307.8|11301.8|11297.4|11291.4|0
1685671200000|2023-06-02 02:00:00|11305.7|11299.7|11311.8|11305.8|11311.8|11305.8|11305.5|11299.5|0
1685674800000|2023-06-02 03:00:00|11311.7|11305.7|11323.6|11317.6|11325.7|11319.7|11309.7|11303.7|0
1685678400000|2023-06-02 04:00:00|11323.5|11317.5|11325.6|11319.6|11327.8|11321.8|11321.5|11315.5|0
1685682000000|2023-06-02 05:00:00|11327.7|11321.7|11329.8|11323.8|11331.9|11325.9|11325.6|11319.6|0
1685685600000|2023-06-02 06:00:00|11316.1|11314.1|11317.1|11315.1|11336.1|11334.1|11310.1|11308.1|748
1685689200000|2023-06-02 07:00:00|11320.1|11318.1|11361.5|11359.5|11362|11360|11314.6|11312.6|3696
1685692800000|2023-06-02 08:00:00|11362|11360|11371.5|11369.5|11372|11370|11356.5|11354.5|1598
1685696400000|2023-06-02 09:00:00|11370.5|11368.5|11380|11378|11397|11395|11369.5|11367.5|2283
1685700000000|2023-06-02 10:00:00|11379.5|11377.5|11395|11393|11398|11396|11372.5|11370.5|936
1685703600000|2023-06-02 11:00:00|11394|11392|11379.1|11377.1|11395|11393|11372.6|11370.6|1127
1685707200000|2023-06-02 12:00:00|11379.6|11377.6|11420.1|11418.1|11420.6|11418.6|11349.1|11347.1|3924
1685710800000|2023-06-02 13:00:00|11420.6|11418.6|11430.6|11428.6|11446.6|11444.6|11402.6|11400.6|3148
1685714400000|2023-06-02 14:00:00|11431.1|11429.1|11433.1|11431.1|11449.1|11447.1|11427.1|11425.1|3344
1685718000000|2023-06-02 15:00:00|11433.6|11431.6|11448.1|11446.1|11449.1|11447.1|11433.6|11431.6|5963
1685721600000|2023-06-02 16:00:00|11447.6|11445.6|11457.6|11455.6|11460.6|11458.6|11447.6|11445.6|484
1685725200000|2023-06-02 17:00:00|11458.1|11456.1|11461.6|11459.6|11462.6|11460.6|11453.1|11451.1|76
1685728800000|2023-06-02 18:00:00|11462.1|11460.1|11466.6|11464.6|11467.6|11465.6|11455.1|11453.1|330
1685732400000|2023-06-02 19:00:00|11465.1|11463.1|11468.7|11462.7|11476.1|11474.1|11462.6|11460.6|268
1685736000000|2023-06-02 20:00:00|11471.4|11465.4|11464.2|11458.2|11472.9|11466.9|11464|11458|0
1685916000000|2023-06-04 22:00:00|11459.8|11453.8|11469.8|11463.8|11471.6|11465.6|11458.3|11452.3|0
1685919600000|2023-06-04 23:00:00|11469.6|11463.6|11458.6|11452.6|11469.8|11463.8|11455.9|11449.9|0
1685923200000|2023-06-05 00:00:00|11458.3|11452.3|11460|11454|11463.7|11457.7|11452.2|11446.2|0
1685926800000|2023-06-05 01:00:00|11458.2|11452.2|11455.3|11449.3|11462|11456|11447.1|11441.1|0
1685930400000|2023-06-05 02:00:00|11456.2|11450.2|11460.1|11454.1|11461.9|11455.9|11454.4|11448.4|0
1685934000000|2023-06-05 03:00:00|11461.9|11455.9|11456.5|11450.5|11462|11456|11456|11450|0
1685937600000|2023-06-05 04:00:00|11456.4|11450.4|11450.9|11444.9|11456.5|11450.5|11449.2|11443.2|0
1685941200000|2023-06-05 05:00:00|11450.8|11444.8|11450.6|11444.6|11458.2|11452.2|11447.2|11441.2|0
1685944800000|2023-06-05 06:00:00|11450.6|11448.6|11480.6|11478.6|11481.6|11479.6|11449.6|11447.6|479
1685948400000|2023-06-05 07:00:00|11480.1|11478.1|11466.4|11464.4|11490.1|11488.1|11451.1|11449.1|3350
1685952000000|2023-06-05 08:00:00|11466.9|11464.9|11479.9|11477.9|11482.9|11480.9|11460.9|11458.9|1713
1685955600000|2023-06-05 09:00:00|11478.9|11476.9|11461.9|11459.9|11481.9|11479.9|11459.9|11457.9|4752
1685959200000|2023-06-05 10:00:00|11461.4|11459.4|11463.4|11461.4|11469.4|11467.4|11456.9|11454.9|1408
1685962800000|2023-06-05 11:00:00|11462.9|11460.9|11463.4|11461.4|11470.4|11468.4|11453.4|11451.4|993
1685966400000|2023-06-05 12:00:00|11462.9|11460.9|11472.9|11470.9|11481.4|11479.4|11461.4|11459.4|3987
1685970000000|2023-06-05 13:00:00|11473.4|11471.4|11452.9|11450.9|11480.9|11478.9|11452.9|11450.9|2634
1685973600000|2023-06-05 14:00:00|11453.4|11451.4|11417.2|11415.2|11462.4|11460.4|11415.2|11413.2|4695
1685977200000|2023-06-05 15:00:00|11418.2|11416.2|11418.2|11416.2|11428.2|11426.2|11410.7|11408.7|3073
1685980800000|2023-06-05 16:00:00|11417.7|11415.7|11410.7|11408.7|11419.2|11417.2|11407.7|11405.7|266
1685984400000|2023-06-05 17:00:00|11411.2|11409.2|11402.2|11400.2|11412.2|11410.2|11393.7|11391.7|142
1685988000000|2023-06-05 18:00:00|11401.7|11399.7|11392.7|11390.7|11402.7|11400.7|11380.7|11378.7|195
1685991600000|2023-06-05 19:00:00|11393.2|11391.2|11394.6|11388.6|11399.7|11397.7|11385.7|11383.7|229
1685995200000|2023-06-05 20:00:00|11392.8|11386.8|11391.3|11385.3|11397.5|11391.5|11390.8|11384.8|0
1685998800000|2023-06-05 21:00:00|11391|11385|11392.4|11386.4|11394.5|11388.5|11391|11385|0
1686002400000|2023-06-05 22:00:00|11392.3|11386.3|11384.6|11378.6|11392.3|11386.3|11384.2|11378.2|0
1686006000000|2023-06-05 23:00:00|11385.1|11379.1|11385|11379|11389.1|11383.1|11381.6|11375.6|0
1686009600000|2023-06-06 00:00:00|11385.4|11379.4|11390.5|11384.5|11392.3|11386.3|11379.5|11373.5|0
1686013200000|2023-06-06 01:00:00|11390.6|11384.6|11401.5|11395.5|11401.5|11395.5|11390.5|11384.5|0
1686016800000|2023-06-06 02:00:00|11399.7|11393.7|11401.5|11395.5|11405.2|11399.2|11399.7|11393.7|0
1686020400000|2023-06-06 03:00:00|11399.7|11393.7|11399.7|11393.7|11403.4|11397.4|11396|11390|0
1686024000000|2023-06-06 04:00:00|11401.5|11395.5|11399.8|11393.8|11408.9|11402.9|11399.7|11393.7|0
1686027600000|2023-06-06 05:00:00|11398|11392|11390.7|11384.7|11405.3|11399.3|11390.6|11384.6|0
1686031200000|2023-06-06 06:00:00|11387|11381|11398.7|11396.7|11405.2|11403.2|11377.2|11375.2|593
1686034800000|2023-06-06 07:00:00|11396.7|11394.7|11430.4|11428.4|11441.4|11439.4|11394.2|11392.2|4463
1686038400000|2023-06-06 08:00:00|11429.9|11427.9|11425.9|11423.9|11446.4|11444.4|11418.9|11416.9|1540
1686042000000|2023-06-06 09:00:00|11426.4|11424.4|11456.9|11454.9|11460.4|11458.4|11421.4|11419.4|1883
1686045600000|2023-06-06 10:00:00|11457.4|11455.4|11455.4|11453.4|11459.4|11457.4|11446.9|11444.9|1271
1686049200000|2023-06-06 11:00:00|11456.4|11454.4|11473.8|11471.8|11474.8|11472.8|11452.9|11450.9|1342
1686052800000|2023-06-06 12:00:00|11474.3|11472.3|11480.8|11478.8|11482.8|11480.8|11469.8|11467.8|3101
1686056400000|2023-06-06 13:00:00|11480.3|11478.3|11486.3|11484.3|11493.8|11491.8|11466.8|11464.8|5199
1686060000000|2023-06-06 14:00:00|11486.8|11484.8|11478.1|11476.1|11486.8|11484.8|11474.1|11472.1|2622
1686063600000|2023-06-06 15:00:00|11479.1|11477.1|11471.1|11469.1|11483.1|11481.1|11465.1|11463.1|5043
1686067200000|2023-06-06 16:00:00|11470.1|11468.1|11453.6|11451.6|11473.1|11471.1|11451.6|11449.6|279
1686070800000|2023-06-06 17:00:00|11453.1|11451.1|11451.1|11449.1|11465.6|11463.6|11449.6|11447.6|214
1686074400000|2023-06-06 18:00:00|11450.6|11448.6|11454.6|11452.6|11458.1|11456.1|11446.6|11444.6|140
1686078000000|2023-06-06 19:00:00|11455.1|11453.1|11468.5|11462.5|11470.4|11467.1|11453.6|11451.6|160
1686081600000|2023-06-06 20:00:00|11466.7|11460.7|11472.2|11466.2|11473.8|11467.8|11466.7|11460.7|0
1686085200000|2023-06-06 21:00:00|11471.6|11465.6|11473.8|11467.8|11475.3|11469.3|11470.7|11464.7|0
1686088800000|2023-06-06 22:00:00|11473.1|11467.1|11467.9|11461.9|11473.1|11467.1|11465.1|11459.1|0
1686092400000|2023-06-06 23:00:00|11467.5|11461.5|11475|11469|11475.9|11469.9|11467.5|11461.5|0
1686096000000|2023-06-07 00:00:00|11474.6|11468.6|11468.6|11462.6|11476.5|11470.5|11465|11459|0
1686099600000|2023-06-07 01:00:00|11468.7|11462.7|11461.3|11455.3|11468.7|11462.7|11452.1|11446.1|0
1686103200000|2023-06-07 02:00:00|11461.2|11455.2|11461.3|11455.3|11463.1|11457.1|11453.9|11447.9|0
1686106800000|2023-06-07 03:00:00|11459.5|11453.5|11465.1|11459.1|11465.1|11459.1|11459.5|11453.5|0
1686110400000|2023-06-07 04:00:00|11465|11459|11470.4|11464.4|11470.4|11464.4|11461.2|11455.2|0
1686114000000|2023-06-07 05:00:00|11468.6|11462.6|11455.8|11449.8|11468.6|11462.6|11455.8|11449.8|0
1686117600000|2023-06-07 06:00:00|11456.6|11454.6|11442.1|11440.1|11468.6|11466.6|11441.1|11439.1|405
1686121200000|2023-06-07 07:00:00|11442.6|11440.6|11431.8|11429.8|11442.6|11440.6|11412.6|11410.6|4533
1686124800000|2023-06-07 08:00:00|11432.3|11430.3|11403.3|11401.3|11433.8|11431.8|11401.3|11399.3|2180
1686128400000|2023-06-07 09:00:00|11402.8|11400.8|11409.3|11407.3|11418.3|11416.3|11396.3|11394.3|1706
1686132000000|2023-06-07 10:00:00|11409.8|11407.8|11424.3|11422.3|11432.8|11430.8|11407.3|11405.3|902
1686135600000|2023-06-07 11:00:00|11423.8|11421.8|11430.8|11428.8|11434.8|11432.8|11411.3|11409.3|1811
1686139200000|2023-06-07 12:00:00|11430.3|11428.3|11414.3|11412.3|11430.3|11428.3|11401.3|11399.3|1563
1686142800000|2023-06-07 13:00:00|11413.3|11411.3|11403.8|11401.8|11421.8|11419.8|11402.3|11400.3|3470
1686146400000|2023-06-07 14:00:00|11402.8|11400.8|11353.1|11351.1|11403.3|11401.3|11342.6|11340.6|5591
1686150000000|2023-06-07 15:00:00|11353.6|11351.6|11351.6|11349.6|11364.1|11362.1|11342.6|11340.6|8440
1686153600000|2023-06-07 16:00:00|11352.1|11350.1|11358.6|11356.6|11365.1|11363.1|11351.1|11349.1|566
1686157200000|2023-06-07 17:00:00|11358.1|11356.1|11357.6|11355.6|11360.6|11358.6|11351.6|11349.6|229
1686160800000|2023-06-07 18:00:00|11357.1|11355.1|11361.6|11359.6|11362.1|11360.1|11354.6|11352.6|169
1686164400000|2023-06-07 19:00:00|11361.1|11359.1|11332.4|11326.4|11362.1|11360.1|11326.6|11324.6|845
1686168000000|2023-06-07 20:00:00|11332|11326|11330.3|11324.3|11334.3|11328.3|11328.7|11322.7|0
1686171600000|2023-06-07 21:00:00|11330.5|11324.5|11331.4|11325.4|11332|11326|11327.4|11321.4|0
1686175200000|2023-06-07 22:00:00|11331.3|11325.3|11328.8|11322.8|11335.9|11329.9|11328.3|11322.3|0
1686178800000|2023-06-07 23:00:00|11328.7|11322.7|11332.2|11326.2|11332.2|11326.2|11328.7|11322.7|0
1686182400000|2023-06-08 00:00:00|11331.6|11325.6|11329|11323|11334.4|11328.4|11321.7|11315.7|0
1686186000000|2023-06-08 01:00:00|11327.2|11321.2|11327.2|11321.2|11330.8|11324.8|11321.7|11315.7|0
1686189600000|2023-06-08 02:00:00|11327.1|11321.1|11325.3|11319.3|11329|11323|11323.5|11317.5|0
1686193200000|2023-06-08 03:00:00|11327.1|11321.1|11319.7|11313.7|11327.2|11321.2|11316.1|11310.1|0
1686196800000|2023-06-08 04:00:00|11319.6|11313.6|11306.5|11300.5|11319.6|11313.6|11303.7|11297.7|0
1686200400000|2023-06-08 05:00:00|11305.6|11299.6|11316.7|11310.7|11318.5|11312.5|11303.7|11297.7|0
1686204000000|2023-06-08 06:00:00|11319.6|11317.6|11343.6|11341.6|11361.6|11359.6|11312.1|11310.1|1092
1686207600000|2023-06-08 07:00:00|11344.6|11342.6|11345.5|11343.5|11361|11359|11337.6|11335.6|3238
1686211200000|2023-06-08 08:00:00|11346|11344|11335.5|11333.5|11355|11353|11331.5|11329.5|2741
1686214800000|2023-06-08 09:00:00|11336|11334|11347.5|11345.5|11350.5|11348.5|11329.5|11327.5|1690
1686218400000|2023-06-08 10:00:00|11347|11345|11357.5|11355.5|11364|11362|11341|11339|1354
1686222000000|2023-06-08 11:00:00|11358|11356|11367.8|11365.8|11370.8|11368.8|11352|11350|1143
1686225600000|2023-06-08 12:00:00|11367.3|11365.3|11317.3|11315.3|11368.8|11366.8|11306.3|11304.3|7652
1686229200000|2023-06-08 13:00:00|11317.8|11315.8|11309.3|11307.3|11319.8|11317.8|11293.8|11291.8|7464
1686232800000|2023-06-08 14:00:00|11309.8|11307.8|11320.7|11318.7|11324.2|11322.2|11300.7|11298.7|3949
1686236400000|2023-06-08 15:00:00|11321.2|11319.2|11317.2|11315.2|11322.7|11320.7|11307.7|11305.7|6113
1686240000000|2023-06-08 16:00:00|11316.7|11314.7|11317.7|11315.7|11327.7|11325.7|11312.2|11310.2|555
1686243600000|2023-06-08 17:00:00|11317.2|11315.2|11312.7|11310.7|11318.7|11316.7|11309.7|11307.7|123
1686247200000|2023-06-08 18:00:00|11312.2|11310.2|11319.2|11317.2|11323.2|11321.2|11311.2|11309.2|63
1686250800000|2023-06-08 19:00:00|11318.7|11316.7|11322.4|11316.4|11326.7|11324.7|11317.7|11315.7|255
1686254400000|2023-06-08 20:00:00|11321.8|11315.8|11323.1|11317.1|11326.1|11320.1|11317.2|11311.2|0
1686258000000|2023-06-08 21:00:00|11323.3|11317.3|11322|11316|11323.9|11317.9|11319.6|11313.6|0
1686261600000|2023-06-08 22:00:00|11321.7|11315.7|11320.7|11314.7|11322.2|11316.2|11317.9|11311.9|0
1686265200000|2023-06-08 23:00:00|11320.6|11314.6|11317.5|11311.5|11321.6|11315.6|11317|11311|0
1686268800000|2023-06-09 00:00:00|11317.9|11311.9|11315.4|11309.4|11320.8|11314.8|11311.8|11305.8|0
1686272400000|2023-06-09 01:00:00|11313.6|11307.6|11317.2|11311.2|11317.2|11311.2|11313.6|11307.6|0
1686276000000|2023-06-09 02:00:00|11315.4|11309.4|11319|11313|11319|11313|11315.4|11309.4|0
1686279600000|2023-06-09 03:00:00|11320.8|11314.8|11322.6|11316.6|11324.5|11318.5|11319|11313|0
1686283200000|2023-06-09 04:00:00|11320.8|11314.8|11318.9|11312.9|11322.6|11316.6|11318.9|11312.9|0
1686286800000|2023-06-09 05:00:00|11319|11313|11320.9|11314.9|11320.9|11314.9|11318.9|11312.9|0
1686290400000|2023-06-09 06:00:00|11323.2|11321.2|11325.2|11323.2|11325.7|11323.7|11316.7|11314.7|400
1686294000000|2023-06-09 07:00:00|11324.7|11322.7|11300.7|11298.7|11326.7|11324.7|11270.7|11268.7|3061
1686297600000|2023-06-09 08:00:00|11300.2|11298.2|11292.7|11290.7|11304.2|11302.2|11281.7|11279.7|5315
1686301200000|2023-06-09 09:00:00|11293.2|11291.2|11267.7|11265.7|11301.2|11299.2|11262.2|11260.2|4362
1686304800000|2023-06-09 10:00:00|11267.2|11265.2|11247.2|11245.2|11276.2|11274.2|11246.7|11244.7|3508
1686308400000|2023-06-09 11:00:00|11247.7|11245.7|11252.4|11250.4|11261.9|11259.9|11245.2|11243.2|1666
1686312000000|2023-06-09 12:00:00|11251.9|11249.9|11261.9|11259.9|11262.4|11260.4|11237.4|11235.4|1868
1686315600000|2023-06-09 13:00:00|11261.4|11259.4|11266.4|11264.4|11272.4|11270.4|11253.4|11251.4|9062
1686319200000|2023-06-09 14:00:00|11266.9|11264.9|11268.3|11266.3|11269.8|11267.8|11254.8|11252.8|2179
1686322800000|2023-06-09 15:00:00|11268.8|11266.8|11255.3|11253.3|11268.8|11266.8|11244.3|11242.3|4815
1686326400000|2023-06-09 16:00:00|11255.8|11253.8|11262.8|11260.8|11264.8|11262.8|11251.8|11249.8|1339
1686330000000|2023-06-09 17:00:00|11262.3|11260.3|11281.3|11279.3|11281.3|11279.3|11258.3|11256.3|207
1686333600000|2023-06-09 18:00:00|11280.8|11278.8|11285.3|11283.3|11285.3|11283.3|11275.8|11273.8|179
1686337200000|2023-06-09 19:00:00|11284.8|11282.8|11293.9|11287.9|11298.8|11296.8|11281.3|11279.3|490
1686340800000|2023-06-09 20:00:00|11296.6|11290.6|11294.4|11288.4|11302.8|11296.8|11294.2|11288.2|0
1686520800000|2023-06-11 22:00:00|11296.2|11290.2|11305.1|11299.1|11308.4|11302.4|11296.2|11290.2|0
1686524400000|2023-06-11 23:00:00|11305.7|11299.7|11305.1|11299.1|11310.4|11304.4|11301.4|11295.4|0
1686528000000|2023-06-12 00:00:00|11305.3|11299.3|11312.9|11306.9|11314.7|11308.7|11302|11296|0
1686531600000|2023-06-12 01:00:00|11314.7|11308.7|11312.8|11306.8|11314.7|11308.7|11310.9|11304.9|0
1686535200000|2023-06-12 02:00:00|11312.7|11306.7|11311|11305|11314.6|11308.6|11308.7|11302.7|0
1686538800000|2023-06-12 03:00:00|11310.9|11304.9|11308.6|11302.6|11314.6|11308.6|11307.7|11301.7|0
1686542400000|2023-06-12 04:00:00|11310.9|11304.9|11312.7|11306.7|11312.7|11306.7|11308.9|11302.9|0
1686546000000|2023-06-12 05:00:00|11313.6|11307.6|11312.4|11306.4|11314.5|11308.5|11308.3|11302.3|0
1686549600000|2023-06-12 06:00:00|11314.2|11308.2|11323.3|11321.3|11323.3|11321.3|11295.8|11293.8|458
1686553200000|2023-06-12 07:00:00|11324.3|11322.3|11304.4|11302.4|11344.3|11342.3|11297.4|11295.4|7825
1686556800000|2023-06-12 08:00:00|11303.9|11301.9|11310.4|11308.4|11318.4|11316.4|11297.4|11295.4|10329
1686560400000|2023-06-12 09:00:00|11310.9|11308.9|11306.9|11304.9|11323.4|11321.4|11304.9|11302.9|8670
1686564000000|2023-06-12 10:00:00|11307.4|11305.4|11312.9|11310.9|11321.4|11319.4|11298.4|11296.4|7998
1686567600000|2023-06-12 11:00:00|11312.4|11310.4|11326.5|11324.5|11330|11328|11307.4|11305.4|9278
1686571200000|2023-06-12 12:00:00|11326|11324|11337.5|11335.5|11339.5|11337.5|11324|11322|12709
1686574800000|2023-06-12 13:00:00|11337|11335|11334.5|11332.5|11344|11342|11322.5|11320.5|10635
1686578400000|2023-06-12 14:00:00|11335|11333|11331.9|11329.9|11335|11333|11317.5|11315.5|14595
1686582000000|2023-06-12 15:00:00|11331.4|11329.4|11308.4|11306.4|11335.9|11333.9|11295.9|11293.9|10460
1686585600000|2023-06-12 16:00:00|11307.9|11305.9|11322.9|11320.9|11324.9|11322.9|11307.4|11305.4|484
1686589200000|2023-06-12 17:00:00|11322.4|11320.4|11319.4|11317.4|11324.4|11322.4|11316.9|11314.9|258
1686592800000|2023-06-12 18:00:00|11319.9|11317.9|11327.4|11325.4|11327.4|11325.4|11315.4|11313.4|113
1686596400000|2023-06-12 19:00:00|11326.9|11324.9|11340.2|11334.2|11340.2|11334.4|11326.4|11324.4|207
1686600000000|2023-06-12 20:00:00|11339.5|11333.5|11343.8|11337.8|11344.5|11338.5|11331.8|11325.8|1
1686603600000|2023-06-12 21:00:00|11343.6|11337.6|11342.2|11336.2|11344.1|11338.1|11341.5|11335.5|0
1686607200000|2023-06-12 22:00:00|11342|11336|11345.9|11339.9|11347.4|11341.4|11338.6|11332.6|0
1686610800000|2023-06-12 23:00:00|11346|11340|11340|11334|11346.9|11340.9|11337.1|11331.1|0
1686614400000|2023-06-13 00:00:00|11340.6|11334.6|11336.6|11330.6|11348.2|11342.2|11335.2|11329.2|0
1686618000000|2023-06-13 01:00:00|11338.4|11332.4|11349.1|11343.1|11350.9|11344.9|11336.6|11330.6|0
1686621600000|2023-06-13 02:00:00|11349.2|11343.2|11351.3|11345.3|11353.1|11347.1|11349|11343|0
1686625200000|2023-06-13 03:00:00|11352.2|11346.2|11362.3|11356.3|11362.3|11356.3|11351.3|11345.3|0
1686628800000|2023-06-13 04:00:00|11355.3|11349.3|11351.7|11345.7|11355.4|11349.4|11351.7|11345.7|0
1686632400000|2023-06-13 05:00:00|11349.9|11343.9|11356|11350|11357.8|11351.8|11345.5|11339.5|0
1686636000000|2023-06-13 06:00:00|11346.4|11344.4|11331.4|11329.4|11346.4|11344.4|11328.4|11326.4|772
1686639600000|2023-06-13 07:00:00|11330.9|11328.9|11315.5|11313.5|11347.4|11345.4|11313|11311|8316
1686643200000|2023-06-13 08:00:00|11314.5|11312.5|11309.5|11307.5|11319|11317|11300.5|11298.5|6889
1686646800000|2023-06-13 09:00:00|11310|11308|11303.5|11301.5|11313.5|11311.5|11302|11300|19524
1686650400000|2023-06-13 10:00:00|11303|11301|11295.5|11293.5|11305|11303|11290|11288|3684
1686654000000|2023-06-13 11:00:00|11296|11294|11290.5|11288.5|11300.5|11298.5|11286.5|11284.5|6913
1686657600000|2023-06-13 12:00:00|11291|11289|11329.5|11327.5|11330|11328|11279|11277|13888
1686661200000|2023-06-13 13:00:00|11329|11327|11331.3|11329.3|11338.8|11336.8|11316.8|11314.8|10746
1686664800000|2023-06-13 14:00:00|11331.8|11329.8|11336.2|11334.2|11340.2|11338.2|11327.7|11325.7|4650
1686668400000|2023-06-13 15:00:00|11335.2|11333.2|11320.7|11318.7|11339.7|11337.7|11320.7|11318.7|11306
1686672000000|2023-06-13 16:00:00|11320.2|11318.2|11320.2|11318.2|11327.7|11325.7|11314.2|11312.2|2320
1686675600000|2023-06-13 17:00:00|11321.7|11319.7|11329.2|11327.2|11332.2|11330.2|11317.7|11315.7|1002
1686679200000|2023-06-13 18:00:00|11328.2|11326.2|11325.2|11323.2|11330.7|11328.7|11318.2|11316.2|111
1686682800000|2023-06-13 19:00:00|11324.7|11322.7|11332.2|11326.2|11332.2|11329.2|11320.2|11318.2|162
1686686400000|2023-06-13 20:00:00|11330.9|11324.9|11333.7|11327.7|11337.1|11331.1|11325.9|11319.9|3
1686690000000|2023-06-13 21:00:00|11333.5|11327.5|11333.5|11327.5|11336.8|11330.8|11333|11327|0
1686693600000|2023-06-13 22:00:00|11333.4|11327.4|11335|11329|11335.9|11329.9|11327.7|11321.7|0
1686697200000|2023-06-13 23:00:00|11335.3|11329.3|11331.9|11325.9|11335.9|11329.9|11330.4|11324.4|0
1686700800000|2023-06-14 00:00:00|11331.8|11325.8|11319.7|11313.7|11331.8|11325.8|11319.7|11313.7|0
1686704400000|2023-06-14 01:00:00|11321.5|11315.5|11323.4|11317.4|11327|11321|11321.5|11315.5|0
1686708000000|2023-06-14 02:00:00|11321.6|11315.6|11319.8|11313.8|11323.3|11317.3|11318|11312|0
1686711600000|2023-06-14 03:00:00|11319.7|11313.7|11321.6|11315.6|11321.6|11315.6|11316.2|11310.2|0
1686715200000|2023-06-14 04:00:00|11319.8|11313.8|11321.6|11315.6|11323.4|11317.4|11318|11312|0
1686718800000|2023-06-14 05:00:00|11321.7|11315.7|11319.8|11313.8|11326.9|11320.9|11312.5|11306.5|0
1686722400000|2023-06-14 06:00:00|11325.2|11323.2|11318.7|11316.7|11330.7|11328.7|11310.2|11308.2|459
1686726000000|2023-06-14 07:00:00|11319.7|11317.7|11336.8|11334.8|11357.8|11355.8|11309.7|11307.7|11318
1686729600000|2023-06-14 08:00:00|11336.3|11334.3|11335.8|11333.8|11339.8|11337.8|11324.8|11322.8|7005
1686733200000|2023-06-14 09:00:00|11336.8|11334.8|11326.3|11324.3|11347.8|11345.8|11322.3|11320.3|4333
1686736800000|2023-06-14 10:00:00|11326.8|11324.8|11313.8|11311.8|11330.8|11328.8|11313.8|11311.8|3881
1686740400000|2023-06-14 11:00:00|11312.8|11310.8|11306.7|11304.7|11318.8|11316.8|11292.8|11290.8|3386
1686744000000|2023-06-14 12:00:00|11307.2|11305.2|11288.2|11286.2|11317.2|11315.2|11280.7|11278.7|3386
1686747600000|2023-06-14 13:00:00|11288.7|11286.7|11274.7|11272.7|11295.2|11293.2|11271.2|11269.2|4796
1686751200000|2023-06-14 14:00:00|11275.2|11273.2|11269|11267|11279.5|11277.5|11260|11258|8787
1686754800000|2023-06-14 15:00:00|11270|11268|11269.5|11267.5|11294|11292|11266.5|11264.5|10969
1686758400000|2023-06-14 16:00:00|11269|11267|11267.5|11265.5|11272|11270|11263|11261|880
1686762000000|2023-06-14 17:00:00|11267|11265|11268.5|11266.5|11274.5|11272.5|11255|11253|290
1686765600000|2023-06-14 18:00:00|11269.5|11267.5|11269.5|11267.5|11283|11281|11251.5|11249.5|394
1686769200000|2023-06-14 19:00:00|11269|11267|11283.1|11277.1|11284.5|11282.5|11263.5|11261.5|399
1686772800000|2023-06-14 20:00:00|11284.3|11278.3|11291.4|11285.4|11295|11289|11281.4|11275.4|0
1686776400000|2023-06-14 21:00:00|11291.6|11285.6|11290.1|11284.1|11291.9|11285.9|11289.2|11283.2|0
1686780000000|2023-06-14 22:00:00|11287.6|11281.6|11288.3|11282.3|11292.3|11286.3|11285.6|11279.6|0
1686783600000|2023-06-14 23:00:00|11288|11282|11282.9|11276.9|11289.2|11283.2|11282.5|11276.5|0
1686787200000|2023-06-15 00:00:00|11283.4|11277.4|11287.8|11281.8|11289.6|11283.6|11277.2|11271.2|0
1686790800000|2023-06-15 01:00:00|11286.1|11280.1|11276.9|11270.9|11289.6|11283.6|11273.3|11267.3|0
1686794400000|2023-06-15 02:00:00|11275.2|11269.2|11278.8|11272.8|11280.5|11274.5|11273.4|11267.4|0
1686798000000|2023-06-15 03:00:00|11280.6|11274.6|11284.1|11278.1|11284.1|11278.1|11278.8|11272.8|0
1686801600000|2023-06-15 04:00:00|11285.8|11279.8|11284.1|11278.1|11287.7|11281.7|11284|11278|0
1686805200000|2023-06-15 05:00:00|11284|11278|11278.8|11272.8|11287.7|11281.7|11278.8|11272.8|0
1686808800000|2023-06-15 06:00:00|11277|11271|11279.5|11277.5|11285.5|11283.5|11269|11267|1086
1686812400000|2023-06-15 07:00:00|11279|11277|11293.4|11291.4|11299.9|11297.9|11263|11261|5151
1686816000000|2023-06-15 08:00:00|11292.4|11290.4|11295.9|11293.9|11296.4|11294.4|11278.4|11276.4|2479
1686819600000|2023-06-15 09:00:00|11296.4|11294.4|11288.4|11286.4|11298.4|11296.4|11269.4|11267.4|8265
1686823200000|2023-06-15 10:00:00|11287.9|11285.9|11274.4|11272.4|11298.4|11296.4|11271.4|11269.4|1643
1686826800000|2023-06-15 11:00:00|11273.9|11271.9|11269.9|11267.9|11279.4|11277.4|11261.9|11259.9|1846
1686830400000|2023-06-15 12:00:00|11270.4|11268.4|11278.9|11276.9|11286.4|11284.4|11248.4|11246.4|2657
1686834000000|2023-06-15 13:00:00|11277.4|11275.4|11297.9|11295.9|11299.9|11297.9|11263.9|11261.9|3747
1686837600000|2023-06-15 14:00:00|11298.9|11296.9|11298.6|11296.6|11302.9|11300.9|11278.6|11276.6|4091
1686841200000|2023-06-15 15:00:00|11299.1|11297.1|11296.1|11294.1|11315.6|11313.6|11291.6|11289.6|6451
1686844800000|2023-06-15 16:00:00|11295.6|11293.6|11300.1|11298.1|11308.6|11306.6|11292.6|11290.6|1917
1686848400000|2023-06-15 17:00:00|11300.6|11298.6|11301.6|11299.6|11303.1|11301.1|11290.6|11288.6|192
1686852000000|2023-06-15 18:00:00|11302.1|11300.1|11310.1|11308.1|11311.6|11309.6|11294.1|11292.1|75
1686855600000|2023-06-15 19:00:00|11310.6|11308.6|11321.4|11315.4|11321.4|11316.6|11303.6|11301.6|478
1686859200000|2023-06-15 20:00:00|11321.7|11315.7|11312|11306|11321.7|11315.7|11308.6|11302.6|0
1686862800000|2023-06-15 21:00:00|11312.7|11306.7|11315.7|11309.7|11317.7|11311.7|11312|11306|0
1686866400000|2023-06-15 22:00:00|11315.6|11309.6|11308|11302|11315.7|11309.7|11307.3|11301.3|0
1686870000000|2023-06-15 23:00:00|11308.6|11302.6|11308.6|11302.6|11310.8|11304.8|11306.7|11300.7|0
1686873600000|2023-06-16 00:00:00|11308|11302|11303.4|11297.4|11312.6|11306.6|11299.9|11293.9|0
1686877200000|2023-06-16 01:00:00|11303.5|11297.5|11298.1|11292.1|11307|11301|11296.3|11290.3|0
1686880800000|2023-06-16 02:00:00|11299|11293|11298.1|11292.1|11301.7|11295.7|11296.3|11290.3|0
1686884400000|2023-06-16 03:00:00|11299|11293|11308.2|11302.2|11308.2|11302.2|11298|11292|0
1686888000000|2023-06-16 04:00:00|11308.1|11302.1|11308.8|11302.8|11316.2|11310.2|11306.4|11300.4|0
1686891600000|2023-06-16 05:00:00|11310.6|11304.6|11322.8|11316.8|11322.8|11316.8|11307|11301|0
1686895200000|2023-06-16 06:00:00|11324.6|11322.6|11314.1|11312.1|11332.1|11330.1|11307.6|11305.6|1910
1686898800000|2023-06-16 07:00:00|11314.6|11312.6|11370.1|11368.1|11374.1|11372.1|11308.1|11306.1|4785
1686902400000|2023-06-16 08:00:00|11369.6|11367.6|11389.1|11387.1|11398.6|11396.6|11368.6|11366.6|2691
1686906000000|2023-06-16 09:00:00|11389.6|11387.6|11401.6|11399.6|11405.1|11403.1|11368.6|11366.6|2674
1686909600000|2023-06-16 10:00:00|11401.1|11399.1|11411.1|11409.1|11412.6|11410.6|11392.1|11390.1|1318
1686913200000|2023-06-16 11:00:00|11410.6|11408.6|11414.2|11412.2|11429.6|11427.6|11407.6|11405.6|1696
1686916800000|2023-06-16 12:00:00|11413.7|11411.7|11443.2|11441.2|11451.2|11449.2|11409.7|11407.7|2272
1686920400000|2023-06-16 13:00:00|11443.7|11441.7|11420.2|11418.2|11448.7|11446.7|11416.7|11414.7|3364
1686924000000|2023-06-16 14:00:00|11422.2|11420.2|11424.2|11422.2|11429.2|11427.2|11399.2|11397.2|2870
1686927600000|2023-06-16 15:00:00|11423.7|11421.7|11389.2|11387.2|11424.2|11422.2|11378.2|11376.2|9446
1686931200000|2023-06-16 16:00:00|11388.7|11386.7|11395.2|11393.2|11399.7|11397.7|11384.2|11382.2|294
1686934800000|2023-06-16 17:00:00|11395.7|11393.7|11387.7|11385.7|11397.2|11395.2|11382.2|11380.2|304
1686938400000|2023-06-16 18:00:00|11387.2|11385.2|11376.2|11374.2|11388.7|11386.7|11376.2|11374.2|119
1686942000000|2023-06-16 19:00:00|11375.7|11373.7|11379.4|11373.4|11379.7|11377.7|11366.2|11364.2|525
1686945600000|2023-06-16 20:00:00|11383.8|11377.8|11382.9|11376.9|11392.6|11386.6|11378.5|11372.5|0
1687125600000|2023-06-18 22:00:00|11387.9|11381.9|11386.9|11380.9|11390.2|11384.2|11384.4|11378.4|0
1687129200000|2023-06-18 23:00:00|11387|11381|11381.7|11375.7|11387.6|11381.6|11381.3|11375.3|0
1687132800000|2023-06-19 00:00:00|11381.6|11375.6|11364.5|11358.5|11381.7|11375.7|11362.6|11356.6|0
1687136400000|2023-06-19 01:00:00|11362.7|11356.7|11357.5|11351.5|11364.6|11358.6|11355.8|11349.8|0
1687140000000|2023-06-19 02:00:00|11359.3|11353.3|11364.7|11358.7|11366.5|11360.5|11359.3|11353.3|0
1687143600000|2023-06-19 03:00:00|11359.5|11353.5|11360.7|11354.7|11367.9|11361.9|11358.9|11352.9|0
1687147200000|2023-06-19 04:00:00|11360.6|11354.6|11357.9|11351.9|11360.9|11354.9|11357.1|11351.1|0
1687150800000|2023-06-19 05:00:00|11356.2|11350.2|11367|11361|11368.8|11362.8|11356.1|11350.1|0
1687154400000|2023-06-19 06:00:00|11364.7|11362.7|11363.7|11361.7|11377.2|11375.2|11349.2|11347.2|676
1687158000000|2023-06-19 07:00:00|11363.2|11361.2|11350.7|11348.7|11374.7|11372.7|11331.7|11329.7|3980
1687161600000|2023-06-19 08:00:00|11350.2|11348.2|11337.2|11335.2|11355.7|11353.7|11329.7|11327.7|1337
1687165200000|2023-06-19 09:00:00|11336.7|11334.7|11351.2|11349.2|11354.7|11352.7|11332.7|11330.7|1424
1687168800000|2023-06-19 10:00:00|11351.7|11349.7|11332.7|11330.7|11352.7|11350.7|11331.7|11329.7|1367
1687172400000|2023-06-19 11:00:00|11333.2|11331.2|11332|11330|11349|11347|11329|11327|1352
1687176000000|2023-06-19 12:00:00|11331.5|11329.5|11337|11335|11338|11336|11321|11319|831
1687179600000|2023-06-19 13:00:00|11336.5|11334.5|11309|11307|11338|11336|11307.5|11305.5|1394
1687183200000|2023-06-19 14:00:00|11309.5|11307.5|11295.9|11293.9|11311.5|11309.5|11291.9|11289.9|2129
1687186800000|2023-06-19 15:00:00|11296.4|11294.4|11313.9|11311.9|11313.9|11311.9|11292.4|11290.4|3815
1687190400000|2023-06-19 16:00:00|11313.4|11311.4|11319.9|11317.9|11320.4|11318.4|11310.9|11308.9|174
1687194000000|2023-06-19 17:00:00|11319.4|11317.4|11321.4|11319.4|11321.4|11319.4|11318.4|11316.4|9
1687197600000|2023-06-19 18:00:00|11320.9|11318.9|11316.9|11314.9|11321.9|11319.9|11316.9|11314.9|23
1687201200000|2023-06-19 19:00:00|11316.4|11314.4|11317.4|11311.4|11318.4|11316.4|11315.4|11311.4|20
1687204800000|2023-06-19 20:00:00|11319.2|11313.2|11317.7|11311.7|11319.2|11313.2|11315.6|11309.6|0
1687212000000|2023-06-19 22:00:00|11317.8|11311.8|11313.2|11307.2|11322.1|11316.1|11312.3|11306.3|0
1687215600000|2023-06-19 23:00:00|11313.4|11307.4|11314.5|11308.5|11316.8|11310.8|11310.9|11304.9|0
1687219200000|2023-06-20 00:00:00|11314.1|11308.1|11313.8|11307.8|11320.3|11314.3|11311.9|11305.9|0
1687222800000|2023-06-20 01:00:00|11313.7|11307.7|11304.7|11298.7|11315.6|11309.6|11303.1|11297.1|0
1687226400000|2023-06-20 02:00:00|11304.8|11298.8|11306.5|11300.5|11306.5|11300.5|11302.9|11296.9|0
1687230000000|2023-06-20 03:00:00|11308.3|11302.3|11308.3|11302.3|11310.1|11304.1|11306.4|11300.4|0
1687233600000|2023-06-20 04:00:00|11310|11304|11306.4|11300.4|11310|11304|11306.4|11300.4|0
1687237200000|2023-06-20 05:00:00|11306.5|11300.5|11296|11290|11308.3|11302.3|11292.3|11286.3|0
1687240800000|2023-06-20 06:00:00|11299.5|11293.5|11296.4|11294.4|11314.4|11312.4|11296.4|11293.5|508
1687244400000|2023-06-20 07:00:00|11298.4|11296.4|11306.1|11304.1|11316.9|11314.9|11268.4|11266.4|3430
1687248000000|2023-06-20 08:00:00|11306.6|11304.6|11286.1|11284.1|11318.1|11316.1|11280.6|11278.6|1842
1687251600000|2023-06-20 09:00:00|11287.1|11285.1|11285.1|11283.1|11298.6|11296.6|11275.1|11273.1|1427
1687255200000|2023-06-20 10:00:00|11284.1|11282.1|11279.6|11277.6|11298.6|11296.6|11277.6|11275.6|1164
1687258800000|2023-06-20 11:00:00|11281.1|11279.1|11274.5|11272.5|11284.6|11282.6|11269.1|11267.1|1342
1687262400000|2023-06-20 12:00:00|11274|11272|11288|11286|11296|11294|11274|11272|1647
1687266000000|2023-06-20 13:00:00|11287.5|11285.5|11282.5|11280.5|11292.5|11290.5|11277.5|11275.5|2149
1687269600000|2023-06-20 14:00:00|11283|11281|11255.9|11253.9|11283.5|11281.5|11252.4|11250.4|2973
1687273200000|2023-06-20 15:00:00|11255.4|11253.4|11231.4|11229.4|11259.9|11257.9|11214.9|11212.9|10015
1687276800000|2023-06-20 16:00:00|11230.9|11228.9|11248.4|11246.4|11248.9|11246.9|11228.4|11226.4|415
1687280400000|2023-06-20 17:00:00|11247.9|11245.9|11247.4|11245.4|11252.9|11250.9|11243.9|11241.9|168
1687284000000|2023-06-20 18:00:00|11246.9|11244.9|11243.4|11241.4|11249.4|11247.4|11241.9|11239.9|90
1687287600000|2023-06-20 19:00:00|11243.9|11241.9|11224.9|11218.9|11245.4|11243.4|11222.9|11218.8|399
1687291200000|2023-06-20 20:00:00|11224|11218|11218|11212|11224.9|11218.9|11213.4|11207.4|0
1687294800000|2023-06-20 21:00:00|11218.4|11212.4|11218.7|11212.7|11219.6|11213.6|11218|11212|0
1687298400000|2023-06-20 22:00:00|11217.8|11211.8|11220.2|11214.2|11224.7|11218.7|11217.8|11211.8|0
1687302000000|2023-06-20 23:00:00|11220.5|11214.5|11227.8|11221.8|11229.2|11223.2|11220.2|11214.2|0
1687305600000|2023-06-21 00:00:00|11227.7|11221.7|11232.7|11226.7|11236.3|11230.3|11225.6|11219.6|0
1687309200000|2023-06-21 01:00:00|11231|11225|11231|11225|11232.7|11226.7|11227.4|11221.4|0
1687312800000|2023-06-21 02:00:00|11231.8|11225.8|11227.3|11221.3|11232.7|11226.7|11227.2|11221.2|0
1687316400000|2023-06-21 03:00:00|11229|11223|11229.1|11223.1|11230.8|11224.8|11225.5|11219.5|0
1687320000000|2023-06-21 04:00:00|11229|11223|11232.5|11226.5|11232.5|11226.5|11228.9|11222.9|0
1687323600000|2023-06-21 05:00:00|11230.7|11224.7|11221.8|11215.8|11230.7|11224.7|11220|11214|0
1687327200000|2023-06-21 06:00:00|11226.9|11224.9|11213.4|11211.4|11229.9|11227.9|11212.9|11210.9|560
1687330800000|2023-06-21 07:00:00|11212.9|11210.9|11227.1|11225.1|11232.6|11230.6|11190.9|11188.9|3475
1687334400000|2023-06-21 08:00:00|11228.1|11226.1|11219.1|11217.1|11238.6|11236.6|11219.1|11217.1|1565
1687338000000|2023-06-21 09:00:00|11218.6|11216.6|11238.1|11236.1|11244.6|11242.6|11214.1|11212.1|1412
1687341600000|2023-06-21 10:00:00|11237.1|11235.1|11221.1|11219.1|11246.1|11244.1|11219.1|11217.1|1996
1687345200000|2023-06-21 11:00:00|11221.6|11219.6|11216.3|11214.3|11222.1|11220.1|11207.1|11205.1|2004
1687348800000|2023-06-21 12:00:00|11215.8|11213.8|11194.8|11192.8|11216.3|11214.3|11193.3|11191.3|2134
1687352400000|2023-06-21 13:00:00|11194.3|11192.3|11179.3|11177.3|11201.8|11199.8|11176.8|11174.8|2014
1687356000000|2023-06-21 14:00:00|11178.8|11176.8|11176.2|11174.2|11183.2|11181.2|11163.2|11161.2|3140
1687359600000|2023-06-21 15:00:00|11177.2|11175.2|11183.2|11181.2|11187.2|11185.2|11164.2|11162.2|5522
1687363200000|2023-06-21 16:00:00|11182.7|11180.7|11172.7|11170.7|11191.2|11189.2|11172.7|11170.7|400
1687366800000|2023-06-21 17:00:00|11172.2|11170.2|11178.2|11176.2|11178.7|11176.7|11167.2|11165.2|323
1687370400000|2023-06-21 18:00:00|11179.2|11177.2|11182.2|11180.2|11185.2|11183.2|11174.2|11172.2|435
1687374000000|2023-06-21 19:00:00|11182.7|11180.7|11150.7|11144.7|11182.7|11180.7|11148.7|11144.7|509
1687377600000|2023-06-21 20:00:00|11151.1|11145.1|11151.6|11145.6|11156.5|11150.5|11148.9|11142.9|5
1687381200000|2023-06-21 21:00:00|11151.5|11145.5|11151.4|11145.4|11152.3|11146.3|11150.5|11144.5|0
1687384800000|2023-06-21 22:00:00|11151.6|11145.6|11150.3|11144.3|11156.4|11150.4|11148|11142|0
1687388400000|2023-06-21 23:00:00|11150.7|11144.7|11152.8|11146.8|11155.2|11149.2|11150.7|11144.7|0
1687392000000|2023-06-22 00:00:00|11152.5|11146.5|11145.4|11139.4|11156.1|11150.1|11143.7|11137.7|0
1687395600000|2023-06-22 01:00:00|11145.5|11139.5|11128.2|11122.2|11145.5|11139.5|11128|11122|0
1687399200000|2023-06-22 02:00:00|11128.1|11122.1|11119.9|11113.9|11128.1|11122.1|11116.3|11110.3|0
1687402800000|2023-06-22 03:00:00|11121.7|11115.7|11125.3|11119.3|11125.3|11119.3|11118.1|11112.1|0
1687406400000|2023-06-22 04:00:00|11125.2|11119.2|11126.3|11120.3|11129.9|11123.9|11117.2|11111.2|0
1687410000000|2023-06-22 05:00:00|11124.6|11118.6|11125|11119|11128.9|11122.9|11118.2|11112.2|0
1687413600000|2023-06-22 06:00:00|11128.2|11126.2|11118.7|11116.7|11133.2|11131.2|11107.2|11105.2|758
1687417200000|2023-06-22 07:00:00|11120.7|11118.7|11105.5|11103.5|11122.7|11120.7|11070|11068|7449
1687420800000|2023-06-22 08:00:00|11106.5|11104.5|11121|11119|11136|11134|11092|11090|2982
1687424400000|2023-06-22 09:00:00|11121.5|11119.5|11125|11123|11131.5|11129.5|11114.5|11112.5|2763
1687428000000|2023-06-22 10:00:00|11126|11124|11116|11114|11136|11134|11115.5|11113.5|1639
1687431600000|2023-06-22 11:00:00|11112|11110|11142|11140|11147|11145|11110|11108|1623
1687435200000|2023-06-22 12:00:00|11142.5|11140.5|11146|11144|11156.5|11154.5|11139|11137|2522
1687438800000|2023-06-22 13:00:00|11145.5|11143.5|11160.5|11158.5|11164.5|11162.5|11145|11143|3706
1687442400000|2023-06-22 14:00:00|11161.5|11159.5|11175.9|11173.9|11179.9|11177.9|11157.5|11155.5|2115
1687446000000|2023-06-22 15:00:00|11175.4|11173.4|11194.9|11192.9|11197.9|11195.9|11170.4|11168.4|4165
1687449600000|2023-06-22 16:00:00|11194.4|11192.4|11197.9|11195.9|11198.9|11196.9|11186.9|11184.9|745
1687453200000|2023-06-22 17:00:00|11197.4|11195.4|11200.4|11198.4|11200.4|11198.4|11189.4|11187.4|171
1687456800000|2023-06-22 18:00:00|11200.9|11198.9|11202.4|11200.4|11204.9|11202.9|11198.4|11196.4|99
1687460400000|2023-06-22 19:00:00|11202.9|11200.9|11199.1|11193.1|11203.4|11201.4|11188.4|11186.4|287
1687464000000|2023-06-22 20:00:00|11198.3|11192.3|11201.1|11195.1|11203.7|11197.7|11192.9|11186.9|0
1687467600000|2023-06-22 21:00:00|11201.2|11195.2|11203.5|11197.5|11203.5|11197.5|11201.2|11195.2|0
1687471200000|2023-06-22 22:00:00|11203.4|11197.4|11201.1|11195.1|11203.4|11197.4|11199|11193|0
1687474800000|2023-06-22 23:00:00|11201.3|11195.3|11198.6|11192.6|11202|11196|11198.3|11192.3|0
1687478400000|2023-06-23 00:00:00|11198.4|11192.4|11187.5|11181.5|11198.4|11192.4|11185.9|11179.9|0
1687482000000|2023-06-23 01:00:00|11185.9|11179.9|11167.5|11161.5|11186|11180|11162.6|11156.6|0
1687485600000|2023-06-23 02:00:00|11167.6|11161.6|11159.7|11153.7|11167.7|11161.7|11158|11152|0
1687489200000|2023-06-23 03:00:00|11161.3|11155.3|11154.1|11148.1|11161.4|11155.4|11152.6|11146.6|0
1687492800000|2023-06-23 04:00:00|11152.5|11146.5|11145.6|11139.6|11152.6|11146.6|11145.4|11139.4|0
1687496400000|2023-06-23 05:00:00|11145.7|11139.7|11163.8|11157.8|11163.8|11157.8|11143.9|11137.9|0
1687500000000|2023-06-23 06:00:00|11163.9|11161.9|11177.9|11175.9|11187.9|11185.9|11163.9|11161.9|768
1687503600000|2023-06-23 07:00:00|11177.4|11175.4|11206.3|11204.3|11223.4|11221.4|11173.4|11171.4|4256
1687507200000|2023-06-23 08:00:00|11206.8|11204.8|11233.3|11231.3|11241.8|11239.8|11205.8|11203.8|1890
1687510800000|2023-06-23 09:00:00|11233.8|11231.8|11235.3|11233.3|11244.3|11242.3|11220.3|11218.3|1994
1687514400000|2023-06-23 10:00:00|11234.8|11232.8|11238.8|11236.8|11248.8|11246.8|11229.3|11227.3|1169
1687518000000|2023-06-23 11:00:00|11239.3|11237.3|11225|11223|11242.8|11240.8|11224.5|11222.5|852
1687521600000|2023-06-23 12:00:00|11225.5|11223.5|11184.5|11182.5|11226.5|11224.5|11183|11181|2761
1687525200000|2023-06-23 13:00:00|11183.5|11181.5|11220.5|11218.5|11220.5|11218.5|11183|11181|4110
1687528800000|2023-06-23 14:00:00|11221|11219|11251.8|11249.8|11265.8|11263.8|11219.5|11217.5|3289
1687532400000|2023-06-23 15:00:00|11252.3|11250.3|11231.3|11229.3|11253.8|11251.8|11218.8|11216.8|4764
1687536000000|2023-06-23 16:00:00|11231.8|11229.8|11239.3|11237.3|11240.8|11238.8|11228.8|11226.8|327
1687539600000|2023-06-23 17:00:00|11238.8|11236.8|11232.8|11230.8|11239.8|11237.8|11231.3|11229.3|229
1687543200000|2023-06-23 18:00:00|11232.3|11230.3|11208.8|11206.8|11233.8|11231.8|11207.3|11205.3|244
1687546800000|2023-06-23 19:00:00|11208.3|11206.3|11205.9|11199.9|11213.8|11211.8|11199.3|11197.3|518
1687550400000|2023-06-23 20:00:00|11208.7|11202.7|11207.4|11201.4|11211.6|11205.6|11197.5|11191.5|0
1687554000000|2023-06-23 21:00:00|11207.5|11201.5|11207.5|11201.5|11207.5|11201.5|11207.5|11201.5|0
1687730400000|2023-06-25 22:00:00|11209|11203|11225.7|11219.7|11226.2|11220.2|11209|11203|0
1687734000000|2023-06-25 23:00:00|11226.2|11220.2|11224.9|11218.9|11228.6|11222.6|11221.5|11215.5|0
1687737600000|2023-06-26 00:00:00|11224.5|11218.5|11223.6|11217.6|11228.9|11222.9|11217|11211|0
1687741200000|2023-06-26 01:00:00|11221.8|11215.8|11223.7|11217.7|11232.7|11226.7|11214.5|11208.5|0
1687744800000|2023-06-26 02:00:00|11223.6|11217.6|11225.5|11219.5|11227.4|11221.4|11223.6|11217.6|0
1687748400000|2023-06-26 03:00:00|11225.6|11219.6|11223.9|11217.9|11231|11225|11223.9|11217.9|0
1687752000000|2023-06-26 04:00:00|11222.1|11216.1|11218.4|11212.4|11222.1|11216.1|11216.5|11210.5|0
1687755600000|2023-06-26 05:00:00|11218.3|11212.3|11209.6|11203.6|11221.9|11215.9|11209.6|11203.6|0
1687759200000|2023-06-26 06:00:00|11202.3|11200.3|11217.3|11215.3|11225.8|11223.8|11199.3|11197.3|453
1687762800000|2023-06-26 07:00:00|11214.8|11212.8|11180.8|11178.8|11217.3|11215.3|11162.8|11160.8|5204
1687766400000|2023-06-26 08:00:00|11181.3|11179.3|11150.8|11148.8|11192.8|11190.8|11144.3|11142.3|2602
1687770000000|2023-06-26 09:00:00|11150.3|11148.3|11188.8|11186.8|11190.8|11188.8|11150.3|11148.3|1882
1687773600000|2023-06-26 10:00:00|11188.3|11186.3|11172.3|11170.3|11189.8|11187.8|11163.8|11161.8|2013
1687777200000|2023-06-26 11:00:00|11171.8|11169.8|11173.8|11171.8|11182.8|11180.8|11165.8|11163.8|1232
1687780800000|2023-06-26 12:00:00|11173.3|11171.3|11168.1|11166.1|11183.1|11181.1|11164.8|11162.8|1531
1687784400000|2023-06-26 13:00:00|11167.6|11165.6|11149.1|11147.1|11177.1|11175.1|11139.1|11137.1|3457
1687788000000|2023-06-26 14:00:00|11148.6|11146.6|11158.8|11156.8|11161.8|11159.8|11138.8|11136.8|4597
1687791600000|2023-06-26 15:00:00|11158.3|11156.3|11154.8|11152.8|11160.3|11158.3|11144.8|11142.8|4523
1687795200000|2023-06-26 16:00:00|11155.3|11153.3|11161.8|11159.8|11164.8|11162.8|11145.8|11143.8|278
1687798800000|2023-06-26 17:00:00|11162.3|11160.3|11165.8|11163.8|11168.3|11166.3|11157.8|11155.8|86
1687802400000|2023-06-26 18:00:00|11165.3|11163.3|11163.8|11161.8|11170.3|11168.3|11158.3|11156.3|92
1687806000000|2023-06-26 19:00:00|11164.3|11162.3|11157.3|11151.3|11166.8|11164.8|11153.3|11151.3|288
1687809600000|2023-06-26 20:00:00|11158.2|11152.2|11166.1|11160.1|11168.6|11162.6|11158.2|11152.2|0
1687813200000|2023-06-26 21:00:00|11166|11160|11165.1|11159.1|11166|11160|11164.2|11158.2|0
1687816800000|2023-06-26 22:00:00|11165.2|11159.2|11170.1|11164.1|11170.1|11164.1|11163.7|11157.7|0
1687820400000|2023-06-26 23:00:00|11170|11164|11175.2|11169.2|11175.2|11169.2|11169.7|11163.7|0
1687824000000|2023-06-27 00:00:00|11175.1|11169.1|11164.7|11158.7|11175.5|11169.5|11163|11157|0
1687827600000|2023-06-27 01:00:00|11166.5|11160.5|11168.4|11162.4|11170.2|11164.2|11157.5|11151.5|0
1687831200000|2023-06-27 02:00:00|11168.5|11162.5|11166.7|11160.7|11172|11166|11164.8|11158.8|0
1687834800000|2023-06-27 03:00:00|11166.6|11160.6|11168.4|11162.4|11170.3|11164.3|11164.8|11158.8|0
1687838400000|2023-06-27 04:00:00|11170.2|11164.2|11173.8|11167.8|11175.1|11169.1|11166.6|11160.6|0
1687842000000|2023-06-27 05:00:00|11173.7|11167.7|11187.6|11181.6|11187.6|11181.6|11173.7|11167.7|0
1687845600000|2023-06-27 06:00:00|11185.9|11179.9|11176.3|11174.3|11192.8|11190.8|11175.8|11173.8|582
1687849200000|2023-06-27 07:00:00|11176.8|11174.8|11153.8|11151.8|11186.8|11184.8|11140.3|11138.3|4028
1687852800000|2023-06-27 08:00:00|11154.3|11152.3|11141.3|11139.3|11162.3|11160.3|11131.3|11129.3|2014
1687856400000|2023-06-27 09:00:00|11140.8|11138.8|11138.3|11136.3|11150.3|11148.3|11131.8|11129.8|1352
1687860000000|2023-06-27 10:00:00|11138.8|11136.8|11141.3|11139.3|11144.8|11142.8|11135.3|11133.3|885
1687863600000|2023-06-27 11:00:00|11140.8|11138.8|11130|11128|11144.8|11142.8|11119|11117|1511
1687867200000|2023-06-27 12:00:00|11129.5|11127.5|11129|11127|11132|11130|11116|11114|1333
1687870800000|2023-06-27 13:00:00|11128.5|11126.5|11126.5|11124.5|11148|11146|11125|11123|2152
1687874400000|2023-06-27 14:00:00|11127|11125|11146|11144|11154.5|11152.5|11113.5|11111.5|2682
1687878000000|2023-06-27 15:00:00|11145.5|11143.5|11149|11147|11154|11152|11136.5|11134.5|3863
1687881600000|2023-06-27 16:00:00|11148.5|11146.5|11157.5|11155.5|11161.5|11159.5|11147.5|11145.5|346
1687885200000|2023-06-27 17:00:00|11157|11155|11171|11169|11171|11169|11155.5|11153.5|182
1687888800000|2023-06-27 18:00:00|11170.5|11168.5|11253|11251|11298|11296|11168|11166|1850
1687892400000|2023-06-27 19:00:00|11252.5|11250.5|11249.5|11243.5|11258.5|11256.5|11218|11216|1055
1687896000000|2023-06-27 20:00:00|11247|11241|11238.3|11232.3|11247|11241|11236.5|11230.5|0
1687899600000|2023-06-27 21:00:00|11238.1|11232.1|11237.9|11231.9|11240.5|11234.5|11236.8|11230.8|0
1687903200000|2023-06-27 22:00:00|11237.7|11231.7|11237.8|11231.8|11242.3|11236.3|11235.5|11229.5|0
1687906800000|2023-06-27 23:00:00|11237.4|11231.4|11238.6|11232.6|11240.6|11234.6|11235.3|11229.3|0
1687910400000|2023-06-28 00:00:00|11238.9|11232.9|11239.9|11233.9|11243.9|11237.9|11233.4|11227.4|0
1687914000000|2023-06-28 01:00:00|11240|11234|11238.3|11232.3|11241.6|11235.6|11233.3|11227.3|0
1687917600000|2023-06-28 02:00:00|11238.2|11232.2|11244.7|11238.7|11248|11242|11234.9|11228.9|0
1687921200000|2023-06-28 03:00:00|11244.6|11238.6|11249.6|11243.6|11249.6|11243.6|11243|11237|0
1687924800000|2023-06-28 04:00:00|11249.7|11243.7|11241.5|11235.5|11249.7|11243.7|11241.5|11235.5|0
1687928400000|2023-06-28 05:00:00|11243.1|11237.1|11249.8|11243.8|11251.4|11245.4|11241.5|11235.5|0
1687932000000|2023-06-28 06:00:00|11240|11238|11245|11243|11261.5|11259.5|11238|11236|989
1687935600000|2023-06-28 07:00:00|11243|11241|11175.7|11173.7|11245.5|11243.5|11167.7|11165.7|6398
1687939200000|2023-06-28 08:00:00|11176.2|11174.2|11185.7|11183.7|11202.7|11200.7|11172.7|11170.7|1520
1687942800000|2023-06-28 09:00:00|11186.2|11184.2|11202.7|11200.7|11203.7|11201.7|11176.2|11174.2|1295
1687946400000|2023-06-28 10:00:00|11203.2|11201.2|11205.7|11203.7|11217.2|11215.2|11196.7|11194.7|1222
1687950000000|2023-06-28 11:00:00|11205.2|11203.2|11186.6|11184.6|11208.2|11206.2|11181.6|11179.6|1203
1687953600000|2023-06-28 12:00:00|11186.1|11184.1|11177.1|11175.1|11190.6|11188.6|11169.6|11167.6|1695
1687957200000|2023-06-28 13:00:00|11177.6|11175.6|11187.6|11185.6|11197.6|11195.6|11176.6|11174.6|2259
1687960800000|2023-06-28 14:00:00|11186.6|11184.6|11172.6|11170.6|11195.1|11193.1|11169.1|11167.1|4376
1687964400000|2023-06-28 15:00:00|11173.1|11171.1|11189.1|11187.1|11194.1|11192.1|11167.1|11165.1|5334
1687968000000|2023-06-28 16:00:00|11189.6|11187.6|11183.6|11181.6|11201.1|11199.1|11180.6|11178.6|307
1687971600000|2023-06-28 17:00:00|11184.1|11182.1|11189.6|11187.6|11195.1|11193.1|11180.6|11178.6|69
1687975200000|2023-06-28 18:00:00|11190.1|11188.1|11193.1|11191.1|11197.1|11195.1|11188.1|11186.1|115
1687978800000|2023-06-28 19:00:00|11193.6|11191.6|11191.8|11185.8|11194.2|11192.1|11186.1|11184.1|203
1687982400000|2023-06-28 20:00:00|11196.6|11190.6|11200.2|11194.2|11204.8|11198.8|11193.3|11187.3|0
1687986000000|2023-06-28 21:00:00|11200.6|11194.6|11201.7|11195.7|11202.1|11196.1|11200.2|11194.2|0
1687989600000|2023-06-28 22:00:00|11202.1|11196.1|11207.4|11201.4|11210.2|11204.2|11200.1|11194.1|0
1687993200000|2023-06-28 23:00:00|11207.6|11201.6|11204.4|11198.4|11207.9|11201.9|11204|11198|0
1687996800000|2023-06-29 00:00:00|11204.9|11198.9|11207.3|11201.3|11208.9|11202.9|11203.2|11197.2|0
1688000400000|2023-06-29 01:00:00|11207.2|11201.2|11203.9|11197.9|11210.6|11204.6|11203.9|11197.9|0
1688004000000|2023-06-29 02:00:00|11205.5|11199.5|11197|11191|11205.5|11199.5|11195.4|11189.4|0
1688007600000|2023-06-29 03:00:00|11196.2|11190.2|11192.1|11186.1|11197|11191|11188.8|11182.8|0
1688011200000|2023-06-29 04:00:00|11193.7|11187.7|11190|11184|11195.1|11189.1|11190|11184|0
1688014800000|2023-06-29 05:00:00|11190.1|11184.1|11185.4|11179.4|11195|11189|11179.9|11173.9|0
1688018400000|2023-06-29 06:00:00|11181.6|11179.6|11191.6|11189.6|11199.1|11197.1|11160.1|11158.1|570
1688022000000|2023-06-29 07:00:00|11193.1|11191.1|11164.3|11162.3|11203.6|11201.6|11159.8|11157.8|2632
1688025600000|2023-06-29 08:00:00|11165.3|11163.3|11172.3|11170.3|11178.8|11176.8|11162.3|11160.3|1240
1688029200000|2023-06-29 09:00:00|11172.8|11170.8|11181.3|11179.3|11184.3|11182.3|11168.8|11166.8|1037
1688032800000|2023-06-29 10:00:00|11181.8|11179.8|11198.8|11196.8|11199.8|11197.8|11179.8|11177.8|1011
1688036400000|2023-06-29 11:00:00|11198.3|11196.3|11190.7|11188.7|11203.8|11201.8|11190.2|11188.2|1079
1688040000000|2023-06-29 12:00:00|11190.2|11188.2|11196.2|11194.2|11198.7|11196.7|11180.7|11178.7|1597
1688043600000|2023-06-29 13:00:00|11196.7|11194.7|11182.2|11180.2|11196.7|11194.7|11156.2|11154.2|2160
1688047200000|2023-06-29 14:00:00|11183.7|11181.7|11166.2|11164.2|11184.2|11182.2|11164.2|11162.2|1960
1688050800000|2023-06-29 15:00:00|11166.7|11164.7|11177.2|11175.2|11180.2|11178.2|11159.2|11157.2|4343
1688054400000|2023-06-29 16:00:00|11177.7|11175.7|11185.2|11183.2|11189.2|11187.2|11176.2|11174.2|252
1688058000000|2023-06-29 17:00:00|11184.7|11182.7|11184.2|11182.2|11189.2|11187.2|11179.2|11177.2|122
1688061600000|2023-06-29 18:00:00|11185.2|11183.2|11191.2|11189.2|11191.2|11189.2|11178.7|11176.7|87
1688065200000|2023-06-29 19:00:00|11191.7|11189.7|11201.7|11195.7|11201.7|11198.2|11190.7|11188.7|140
1688068800000|2023-06-29 20:00:00|11204.2|11198.2|11202.7|11196.7|11206.2|11200.2|11201.9|11195.9|0
1688072400000|2023-06-29 21:00:00|11202.9|11196.9|11200.7|11194.7|11204|11198|11200.7|11194.7|0
1688076000000|2023-06-29 22:00:00|11198.9|11192.9|11200|11194|11201.2|11195.2|11197.6|11191.6|0
1688079600000|2023-06-29 23:00:00|11200.4|11194.4|11202.5|11196.5|11205|11199|11200|11194|0
1688083200000|2023-06-30 00:00:00|11202.6|11196.6|11189.2|11183.2|11203.9|11197.9|11184.3|11178.3|0
1688086800000|2023-06-30 01:00:00|11189.3|11183.3|11194.6|11188.6|11197.8|11191.8|11189.2|11183.2|0
1688090400000|2023-06-30 02:00:00|11196.2|11190.2|11194.6|11188.6|11199.6|11193.6|11194.6|11188.6|0
1688094000000|2023-06-30 03:00:00|11196.2|11190.2|11187.1|11181.1|11196.2|11190.2|11185.4|11179.4|0
1688097600000|2023-06-30 04:00:00|11186.9|11180.9|11189.9|11183.9|11189.9|11183.9|11185.3|11179.3|0
1688101200000|2023-06-30 05:00:00|11191.5|11185.5|11206.7|11200.7|11208.4|11202.4|11191.5|11185.5|0
1688104800000|2023-06-30 06:00:00|11199.7|11197.7|11193.7|11191.7|11210.7|11208.7|11173.7|11171.7|886
1688108400000|2023-06-30 07:00:00|11194.7|11192.7|11247.8|11245.8|11248.3|11246.3|11188.7|11186.7|4387
1688112000000|2023-06-30 08:00:00|11248.3|11246.3|11252.3|11250.3|11262.8|11260.8|11244.8|11242.8|2046
1688115600000|2023-06-30 09:00:00|11253.8|11251.8|11268.3|11266.3|11270.3|11268.3|11249.3|11247.3|1658
1688119200000|2023-06-30 10:00:00|11267.8|11265.8|11284.3|11282.3|11286.3|11284.3|11267.3|11265.3|2121
1688122800000|2023-06-30 11:00:00|11283.8|11281.8|11276.8|11274.8|11289.3|11287.3|11267.3|11265.3|2208
1688126400000|2023-06-30 12:00:00|11276.3|11274.3|11289.8|11287.8|11300.8|11298.8|11275.8|11273.8|2742
1688130000000|2023-06-30 13:00:00|11290.3|11288.3|11303.8|11301.8|11311.8|11309.8|11287.8|11285.8|2993
1688133600000|2023-06-30 14:00:00|11303.3|11301.3|11285.2|11283.2|11310.2|11308.2|11277.2|11275.2|3347
1688137200000|2023-06-30 15:00:00|11284.7|11282.7|11287.2|11285.2|11291.2|11289.2|11270.2|11268.2|8543
1688140800000|2023-06-30 16:00:00|11286.7|11284.7|11297.7|11295.7|11300.2|11298.2|11285.7|11283.7|401
1688144400000|2023-06-30 17:00:00|11297.2|11295.2|11298.7|11296.7|11300.2|11298.2|11291.2|11289.2|177
1688148000000|2023-06-30 18:00:00|11298.2|11296.2|11298.7|11296.7|11303.2|11301.2|11294.7|11292.7|227
1688151600000|2023-06-30 19:00:00|11299.2|11297.2|11306.5|11300.5|11306.7|11304.7|11291.2|11289.2|337
1688155200000|2023-06-30 20:00:00|11301.7|11295.7|11296.4|11290.4|11304.7|11298.7|11293.5|11287.5|0
1685311200000|2023-05-28 22:00:00|11473.9|11467.9|11463|11457|11481.6|11475.6|11459.7|11453.7|0
1685314800000|2023-05-28 23:00:00|11463.4|11457.4|11462|11456|11465.7|11459.7|11460.7|11454.7|0
1685318400000|2023-05-29 00:00:00|11461.5|11455.5|11457.8|11451.8|11474.6|11468.6|11453.8|11447.8|0
1685322000000|2023-05-29 01:00:00|11455.7|11449.7|11451.6|11445.6|11461.9|11455.9|11445.4|11439.4|0
1685325600000|2023-05-29 02:00:00|11451.7|11445.7|11451.6|11445.6|11453.8|11447.8|11449.5|11443.5|0
1685329200000|2023-05-29 03:00:00|11451.7|11445.7|11444.7|11438.7|11453.8|11447.8|11444.7|11438.7|0
1685332800000|2023-05-29 04:00:00|11446.7|11440.7|11447|11441|11447|11441|11442.8|11436.8|0
1685336400000|2023-05-29 05:00:00|11446.9|11440.9|11449.1|11443.1|11449.2|11443.2|11442.8|11436.8|0
1685340000000|2023-05-29 06:00:00|11451.2|11445.2|11472|11466|11474.1|11468.1|11449.1|11443.1|0
1685343600000|2023-05-29 07:00:00|11474|11468|11443.1|11437.1|11478.2|11472.2|11441.1|11435.1|0
1685347200000|2023-05-29 08:00:00|11443.2|11437.2|11437.9|11431.9|11453.4|11447.4|11437.9|11431.9|0
1685350800000|2023-05-29 09:00:00|11437.8|11431.8|11422.4|11416.4|11446.4|11440.4|11407.2|11401.2|0
1685354400000|2023-05-29 10:00:00|11422.5|11416.5|11418.4|11412.4|11426.1|11420.1|11414.7|11408.7|0
1685358000000|2023-05-29 11:00:00|11416.3|11410.3|11416.6|11410.6|11423.2|11417.2|11411.8|11405.8|0
1685361600000|2023-05-29 12:00:00|11418.7|11412.7|11405.3|11399.3|11420.8|11414.8|11401.1|11395.1|0
1685365200000|2023-05-29 13:00:00|11407.3|11401.3|11403.2|11397.2|11413.6|11407.6|11403.2|11397.2|0
1685368800000|2023-05-29 14:00:00|11403.3|11397.3|11411.6|11405.6|11413.7|11407.7|11401.2|11395.2|0
1685372400000|2023-05-29 15:00:00|11409.5|11403.5|11409.7|11403.7|11415.8|11409.8|11407.6|11401.6|0
1685376000000|2023-05-29 16:00:00|11407.6|11401.6|11405.8|11399.8|11409.9|11403.9|11403.8|11397.8|0
1685379600000|2023-05-29 17:00:00|11407.9|11401.9|11407.9|11401.9|11407.9|11401.9|11405.8|11399.8|0
1685383200000|2023-05-29 18:00:00|11410|11404|11410|11404|11410|11404|11410|11404|0
1685386800000|2023-05-29 19:00:00|11409|11403|11410|11404|11410|11404|11407.9|11401.9|0
1685390400000|2023-05-29 20:00:00|11409.2|11403.2|11409.2|11403.2|11409.2|11403.2|11409.2|11403.2|0
1685397600000|2023-05-29 22:00:00|11409.1|11403.1|11408.4|11402.4|11416.1|11410.1|11403.9|11397.9|0
1685401200000|2023-05-29 23:00:00|11408.3|11402.3|11400|11394|11411.1|11405.1|11397.6|11391.6|0
1685404800000|2023-05-30 00:00:00|11399.9|11393.9|11422.1|11416.1|11430.3|11424.3|11398.3|11392.3|0
1685408400000|2023-05-30 01:00:00|11424.1|11418.1|11420.1|11414.1|11424.2|11418.2|11418|11412|0
1685412000000|2023-05-30 02:00:00|11422.1|11416.1|11417.9|11411.9|11422.1|11416.1|11415.9|11409.9|0
1685415600000|2023-05-30 03:00:00|11419|11413|11413.8|11407.8|11420|11414|11411.7|11405.7|0
1685419200000|2023-05-30 04:00:00|11413.9|11407.9|11418|11412|11418|11412|11413.8|11407.8|0
1685422800000|2023-05-30 05:00:00|11415.9|11409.9|11422.1|11416.1|11424.1|11418.1|11404.7|11398.7|0
1685426400000|2023-05-30 06:00:00|11415.6|11413.6|11413.1|11411.1|11431.6|11429.6|11410.1|11408.1|818
1685430000000|2023-05-30 07:00:00|11416.6|11414.6|11418.9|11416.9|11425.4|11423.4|11394.6|11392.6|3770
1685433600000|2023-05-30 08:00:00|11419.4|11417.4|11403.9|11401.9|11422.4|11420.4|11386.9|11384.9|2236
1685437200000|2023-05-30 09:00:00|11403.4|11401.4|11394.9|11392.9|11429.4|11427.4|11389.9|11387.9|1699
1685440800000|2023-05-30 10:00:00|11394.4|11392.4|11361.4|11359.4|11396.4|11394.4|11360.9|11358.9|1676
1685444400000|2023-05-30 11:00:00|11361.9|11359.9|11371.2|11369.2|11373.7|11371.7|11338.9|11336.9|2083
1685448000000|2023-05-30 12:00:00|11371.7|11369.7|11373.7|11371.7|11376.7|11374.7|11362.7|11360.7|1397
1685451600000|2023-05-30 13:00:00|11374.7|11372.7|11352.2|11350.2|11376.7|11374.7|11347.7|11345.7|2916
1685455200000|2023-05-30 14:00:00|11351.7|11349.7|11303.2|11301.2|11353.7|11351.7|11302.2|11300.2|4380
1685458800000|2023-05-30 15:00:00|11302.7|11300.7|11304.7|11302.7|11306.7|11304.7|11274.7|11272.7|7994
1685462400000|2023-05-30 16:00:00|11304.2|11302.2|11305.7|11303.7|11306.7|11304.7|11293.2|11291.2|346
1685466000000|2023-05-30 17:00:00|11306.2|11304.2|11299.7|11297.7|11306.2|11304.2|11293.7|11291.7|129
1685469600000|2023-05-30 18:00:00|11300.2|11298.2|11311.2|11309.2|11316.2|11314.2|11297.7|11295.7|166
1685473200000|2023-05-30 19:00:00|11310.7|11308.7|11307.1|11301.1|11315.2|11313.2|11301.7|11299.7|272
1685476800000|2023-05-30 20:00:00|11303|11297|11303.2|11297.2|11310|11304|11302.4|11296.4|0
1685480400000|2023-05-30 21:00:00|11303.4|11297.4|11298.5|11292.5|11304.7|11298.7|11297.6|11291.6|0
1685484000000|2023-05-30 22:00:00|11298|11292|11293.1|11287.1|11300.4|11294.4|11290.6|11284.6|0
1685487600000|2023-05-30 23:00:00|11293.5|11287.5|11298.3|11292.3|11303.3|11297.3|11293.5|11287.5|0
1685491200000|2023-05-31 00:00:00|11298.7|11292.7|11293.3|11287.3|11299.6|11293.6|11289.1|11283.1|0
1685494800000|2023-05-31 01:00:00|11295.3|11289.3|11287.1|11281.1|11297.4|11291.4|11286.9|11280.9|0
1685498400000|2023-05-31 02:00:00|11287|11281|11278.7|11272.7|11287.1|11281.1|11276.6|11270.6|0
1685502000000|2023-05-31 03:00:00|11276.6|11270.6|11270.4|11264.4|11278.7|11272.7|11268.2|11262.2|0
1685505600000|2023-05-31 04:00:00|11268.3|11262.3|11266.9|11260.9|11270.4|11264.4|11266.3|11260.3|0
1685509200000|2023-05-31 05:00:00|11264.8|11258.8|11269.3|11263.3|11275.5|11269.5|11262.7|11256.7|0
1685512800000|2023-05-31 06:00:00|11271.7|11269.7|11252.2|11250.2|11281.2|11279.2|11248.7|11246.7|715
1685516400000|2023-05-31 07:00:00|11251.7|11249.7|11297.7|11295.7|11299.2|11297.2|11234.2|11232.2|4512
1685520000000|2023-05-31 08:00:00|11296.7|11294.7|11334.2|11332.2|11337.2|11335.2|11291.2|11289.2|2041
1685523600000|2023-05-31 09:00:00|11332.2|11330.2|11329.2|11327.2|11348.7|11346.7|11322.2|11320.2|2357
1685527200000|2023-05-31 10:00:00|11330.2|11328.2|11328.2|11326.2|11341.2|11339.2|11321.7|11319.7|1759
1685530800000|2023-05-31 11:00:00|11328.7|11326.7|11318|11316|11337.7|11335.7|11313|11311|1368
1685534400000|2023-05-31 12:00:00|11318.5|11316.5|11301|11299|11319|11317|11296|11294|1810
1685538000000|2023-05-31 13:00:00|11300.5|11298.5|11286.5|11284.5|11307.5|11305.5|11286.5|11284.5|3783
1685541600000|2023-05-31 14:00:00|11287|11285|11226.6|11224.6|11293.5|11291.5|11197.1|11195.1|6441
1685545200000|2023-05-31 15:00:00|11227.1|11225.1|11224.1|11222.1|11234.6|11232.6|11192.6|11190.6|13858
1685548800000|2023-05-31 16:00:00|11224.6|11222.6|11237.1|11235.1|11244.1|11242.1|11218.1|11216.1|656
1685552400000|2023-05-31 17:00:00|11237.6|11235.6|11244.1|11242.1|11244.1|11242.1|11229.1|11227.1|294
1685556000000|2023-05-31 18:00:00|11243.6|11241.6|11246.1|11244.1|11249.1|11247.1|11238.1|11236.1|221
1685559600000|2023-05-31 19:00:00|11246.6|11244.6|11245.5|11239.5|11259.6|11257.6|11239.6|11237.3|348
1685563200000|2023-05-31 20:00:00|11245.6|11239.6|11242.6|11236.6|11253.6|11247.6|11240.3|11234.3|1
1685566800000|2023-05-31 21:00:00|11242.8|11236.8|11243.4|11237.4|11244.9|11238.9|11242.4|11236.4|0
1685570400000|2023-05-31 22:00:00|11243.2|11237.2|11249.4|11243.4|11252.1|11246.1|11242.2|11236.2|0
1685574000000|2023-05-31 23:00:00|11249.6|11243.6|11257.4|11251.4|11258.5|11252.5|11246.6|11240.6|0
1685577600000|2023-06-01 00:00:00|11257|11251|11247.1|11241.1|11262|11256|11240.9|11234.9|0
1685581200000|2023-06-01 01:00:00|11247.2|11241.2|11260.3|11254.3|11272.6|11266.6|11241.5|11235.5|0
1685584800000|2023-06-01 02:00:00|11259.3|11253.3|11266.6|11260.6|11266.6|11260.6|11251.8|11245.8|0
1685588400000|2023-06-01 03:00:00|11265.5|11259.5|11268.8|11262.8|11270.8|11264.8|11262.5|11256.5|0
1685592000000|2023-06-01 04:00:00|11268.7|11262.7|11267.8|11261.8|11273.5|11267.5|11266.7|11260.7|0
1685595600000|2023-06-01 05:00:00|11269.9|11263.9|11270.4|11264.4|11277.5|11271.5|11267.8|11261.8|0
1685599200000|2023-06-01 06:00:00|11254.6|11252.6|11266.6|11264.6|11266.6|11264.6|11231.1|11229.1|1017
1685602800000|2023-06-01 07:00:00|11268.1|11266.1|11295.7|11293.7|11310.6|11308.6|11257.6|11255.6|4518
1685606400000|2023-06-01 08:00:00|11296.2|11294.2|11323.7|11321.7|11326.7|11324.7|11287.2|11285.2|2335
1685610000000|2023-06-01 09:00:00|11324.2|11322.2|11304.2|11302.2|11324.7|11322.7|11301.2|11299.2|2378
1685613600000|2023-06-01 10:00:00|11304.7|11302.7|11310.2|11308.2|11323.2|11321.2|11300.2|11298.2|975
1685617200000|2023-06-01 11:00:00|11309.7|11307.7|11287.3|11285.3|11311.2|11309.2|11279.7|11277.7|1177
1685620800000|2023-06-01 12:00:00|11286.8|11284.8|11261.8|11259.8|11293.3|11291.3|11258.8|11256.8|2130
1685624400000|2023-06-01 13:00:00|11261.3|11259.3|11251.3|11249.3|11274.3|11272.3|11247.3|11245.3|2884
1685628000000|2023-06-01 14:00:00|11256.3|11254.3|11291.6|11289.6|11302.6|11300.6|11251.8|11249.8|3951
1685631600000|2023-06-01 15:00:00|11291.1|11289.1|11300.1|11298.1|11304.6|11302.6|11280.6|11278.6|4974
1685635200000|2023-06-01 16:00:00|11299.6|11297.6|11301.6|11299.6|11303.6|11301.6|11294.1|11292.1|321
1685638800000|2023-06-01 17:00:00|11301.1|11299.1|11297.6|11295.6|11302.6|11300.6|11292.6|11290.6|215
1685642400000|2023-06-01 18:00:00|11297.1|11295.1|11301.1|11299.1|11302.6|11300.6|11294.1|11292.1|255
1685646000000|2023-06-01 19:00:00|11301.6|11299.6|11296.1|11290.1|11307.6|11305.6|11291.6|11289.6|254
1685649600000|2023-06-01 20:00:00|11297.1|11291.1|11302.8|11296.8|11304.5|11298.5|11293|11287|0
1685653200000|2023-06-01 21:00:00|11302.6|11296.6|11304.1|11298.1|11308.5|11302.5|11302.2|11296.2|0
1685656800000|2023-06-01 22:00:00|11304|11298|11303.9|11297.9|11304.5|11298.5|11300.7|11294.7|0
1685660400000|2023-06-01 23:00:00|11303.5|11297.5|11299.1|11293.1|11303.5|11297.5|11298.1|11292.1|0
1685664000000|2023-06-02 00:00:00|11298.5|11292.5|11299.5|11293.5|11305.7|11299.7|11295|11289|0
1685667600000|2023-06-02 01:00:00|11297.4|11291.4|11307.8|11301.8|11307.8|11301.8|11297.4|11291.4|0
1685671200000|2023-06-02 02:00:00|11305.7|11299.7|11311.8|11305.8|11311.8|11305.8|11305.5|11299.5|0
1685674800000|2023-06-02 03:00:00|11311.7|11305.7|11323.6|11317.6|11325.7|11319.7|11309.7|11303.7|0
1685678400000|2023-06-02 04:00:00|11323.5|11317.5|11325.6|11319.6|11327.8|11321.8|11321.5|11315.5|0
1685682000000|2023-06-02 05:00:00|11327.7|11321.7|11329.8|11323.8|11331.9|11325.9|11325.6|11319.6|0
1685685600000|2023-06-02 06:00:00|11316.1|11314.1|11317.1|11315.1|11336.1|11334.1|11310.1|11308.1|748
1685689200000|2023-06-02 07:00:00|11320.1|11318.1|11361.5|11359.5|11362|11360|11314.6|11312.6|3696
1685692800000|2023-06-02 08:00:00|11362|11360|11371.5|11369.5|11372|11370|11356.5|11354.5|1598
1685696400000|2023-06-02 09:00:00|11370.5|11368.5|11380|11378|11397|11395|11369.5|11367.5|2283
1685700000000|2023-06-02 10:00:00|11379.5|11377.5|11395|11393|11398|11396|11372.5|11370.5|936
1685703600000|2023-06-02 11:00:00|11394|11392|11379.1|11377.1|11395|11393|11372.6|11370.6|1127
1685707200000|2023-06-02 12:00:00|11379.6|11377.6|11420.1|11418.1|11420.6|11418.6|11349.1|11347.1|3924
1685710800000|2023-06-02 13:00:00|11420.6|11418.6|11430.6|11428.6|11446.6|11444.6|11402.6|11400.6|3148
1685714400000|2023-06-02 14:00:00|11431.1|11429.1|11433.1|11431.1|11449.1|11447.1|11427.1|11425.1|3344
1685718000000|2023-06-02 15:00:00|11433.6|11431.6|11448.1|11446.1|11449.1|11447.1|11433.6|11431.6|5963
1685721600000|2023-06-02 16:00:00|11447.6|11445.6|11457.6|11455.6|11460.6|11458.6|11447.6|11445.6|484
1685725200000|2023-06-02 17:00:00|11458.1|11456.1|11461.6|11459.6|11462.6|11460.6|11453.1|11451.1|76
1685728800000|2023-06-02 18:00:00|11462.1|11460.1|11466.6|11464.6|11467.6|11465.6|11455.1|11453.1|330
1685732400000|2023-06-02 19:00:00|11465.1|11463.1|11468.7|11462.7|11476.1|11474.1|11462.6|11460.6|268
1685736000000|2023-06-02 20:00:00|11471.4|11465.4|11464.2|11458.2|11472.9|11466.9|11464|11458|0
1685916000000|2023-06-04 22:00:00|11459.8|11453.8|11469.8|11463.8|11471.6|11465.6|11458.3|11452.3|0
1685919600000|2023-06-04 23:00:00|11469.6|11463.6|11458.6|11452.6|11469.8|11463.8|11455.9|11449.9|0
1685923200000|2023-06-05 00:00:00|11458.3|11452.3|11460|11454|11463.7|11457.7|11452.2|11446.2|0
1685926800000|2023-06-05 01:00:00|11458.2|11452.2|11455.3|11449.3|11462|11456|11447.1|11441.1|0
1685930400000|2023-06-05 02:00:00|11456.2|11450.2|11460.1|11454.1|11461.9|11455.9|11454.4|11448.4|0
1685934000000|2023-06-05 03:00:00|11461.9|11455.9|11456.5|11450.5|11462|11456|11456|11450|0
1685937600000|2023-06-05 04:00:00|11456.4|11450.4|11450.9|11444.9|11456.5|11450.5|11449.2|11443.2|0
1685941200000|2023-06-05 05:00:00|11450.8|11444.8|11450.6|11444.6|11458.2|11452.2|11447.2|11441.2|0
1685944800000|2023-06-05 06:00:00|11450.6|11448.6|11480.6|11478.6|11481.6|11479.6|11449.6|11447.6|479
1685948400000|2023-06-05 07:00:00|11480.1|11478.1|11466.4|11464.4|11490.1|11488.1|11451.1|11449.1|3350
1685952000000|2023-06-05 08:00:00|11466.9|11464.9|11479.9|11477.9|11482.9|11480.9|11460.9|11458.9|1713
1685955600000|2023-06-05 09:00:00|11478.9|11476.9|11461.9|11459.9|11481.9|11479.9|11459.9|11457.9|4752
1685959200000|2023-06-05 10:00:00|11461.4|11459.4|11463.4|11461.4|11469.4|11467.4|11456.9|11454.9|1408
1685962800000|2023-06-05 11:00:00|11462.9|11460.9|11463.4|11461.4|11470.4|11468.4|11453.4|11451.4|993
1685966400000|2023-06-05 12:00:00|11462.9|11460.9|11472.9|11470.9|11481.4|11479.4|11461.4|11459.4|3987
1685970000000|2023-06-05 13:00:00|11473.4|11471.4|11452.9|11450.9|11480.9|11478.9|11452.9|11450.9|2634
1685973600000|2023-06-05 14:00:00|11453.4|11451.4|11417.2|11415.2|11462.4|11460.4|11415.2|11413.2|4695
1685977200000|2023-06-05 15:00:00|11418.2|11416.2|11418.2|11416.2|11428.2|11426.2|11410.7|11408.7|3073
1685980800000|2023-06-05 16:00:00|11417.7|11415.7|11410.7|11408.7|11419.2|11417.2|11407.7|11405.7|266
1685984400000|2023-06-05 17:00:00|11411.2|11409.2|11402.2|11400.2|11412.2|11410.2|11393.7|11391.7|142
1685988000000|2023-06-05 18:00:00|11401.7|11399.7|11392.7|11390.7|11402.7|11400.7|11380.7|11378.7|195
1685991600000|2023-06-05 19:00:00|11393.2|11391.2|11394.6|11388.6|11399.7|11397.7|11385.7|11383.7|229
1685995200000|2023-06-05 20:00:00|11392.8|11386.8|11391.3|11385.3|11397.5|11391.5|11390.8|11384.8|0
1685998800000|2023-06-05 21:00:00|11391|11385|11392.4|11386.4|11394.5|11388.5|11391|11385|0
1686002400000|2023-06-05 22:00:00|11392.3|11386.3|11384.6|11378.6|11392.3|11386.3|11384.2|11378.2|0
1686006000000|2023-06-05 23:00:00|11385.1|11379.1|11385|11379|11389.1|11383.1|11381.6|11375.6|0
1686009600000|2023-06-06 00:00:00|11385.4|11379.4|11390.5|11384.5|11392.3|11386.3|11379.5|11373.5|0
1686013200000|2023-06-06 01:00:00|11390.6|11384.6|11401.5|11395.5|11401.5|11395.5|11390.5|11384.5|0
1686016800000|2023-06-06 02:00:00|11399.7|11393.7|11401.5|11395.5|11405.2|11399.2|11399.7|11393.7|0
1686020400000|2023-06-06 03:00:00|11399.7|11393.7|11399.7|11393.7|11403.4|11397.4|11396|11390|0
1686024000000|2023-06-06 04:00:00|11401.5|11395.5|11399.8|11393.8|11408.9|11402.9|11399.7|11393.7|0
1686027600000|2023-06-06 05:00:00|11398|11392|11390.7|11384.7|11405.3|11399.3|11390.6|11384.6|0
1686031200000|2023-06-06 06:00:00|11387|11381|11398.7|11396.7|11405.2|11403.2|11377.2|11375.2|593
1686034800000|2023-06-06 07:00:00|11396.7|11394.7|11430.4|11428.4|11441.4|11439.4|11394.2|11392.2|4463
1686038400000|2023-06-06 08:00:00|11429.9|11427.9|11425.9|11423.9|11446.4|11444.4|11418.9|11416.9|1540
1686042000000|2023-06-06 09:00:00|11426.4|11424.4|11456.9|11454.9|11460.4|11458.4|11421.4|11419.4|1883
1686045600000|2023-06-06 10:00:00|11457.4|11455.4|11455.4|11453.4|11459.4|11457.4|11446.9|11444.9|1271
1686049200000|2023-06-06 11:00:00|11456.4|11454.4|11473.8|11471.8|11474.8|11472.8|11452.9|11450.9|1342
1686052800000|2023-06-06 12:00:00|11474.3|11472.3|11480.8|11478.8|11482.8|11480.8|11469.8|11467.8|3101
1686056400000|2023-06-06 13:00:00|11480.3|11478.3|11486.3|11484.3|11493.8|11491.8|11466.8|11464.8|5199
1686060000000|2023-06-06 14:00:00|11486.8|11484.8|11478.1|11476.1|11486.8|11484.8|11474.1|11472.1|2622
1686063600000|2023-06-06 15:00:00|11479.1|11477.1|11471.1|11469.1|11483.1|11481.1|11465.1|11463.1|5043
1686067200000|2023-06-06 16:00:00|11470.1|11468.1|11453.6|11451.6|11473.1|11471.1|11451.6|11449.6|279
1686070800000|2023-06-06 17:00:00|11453.1|11451.1|11451.1|11449.1|11465.6|11463.6|11449.6|11447.6|214
1686074400000|2023-06-06 18:00:00|11450.6|11448.6|11454.6|11452.6|11458.1|11456.1|11446.6|11444.6|140
1686078000000|2023-06-06 19:00:00|11455.1|11453.1|11468.5|11462.5|11470.4|11467.1|11453.6|11451.6|160
1686081600000|2023-06-06 20:00:00|11466.7|11460.7|11472.2|11466.2|11473.8|11467.8|11466.7|11460.7|0
1686085200000|2023-06-06 21:00:00|11471.6|11465.6|11473.8|11467.8|11475.3|11469.3|11470.7|11464.7|0
1686088800000|2023-06-06 22:00:00|11473.1|11467.1|11467.9|11461.9|11473.1|11467.1|11465.1|11459.1|0
1686092400000|2023-06-06 23:00:00|11467.5|11461.5|11475|11469|11475.9|11469.9|11467.5|11461.5|0
1686096000000|2023-06-07 00:00:00|11474.6|11468.6|11468.6|11462.6|11476.5|11470.5|11465|11459|0
1686099600000|2023-06-07 01:00:00|11468.7|11462.7|11461.3|11455.3|11468.7|11462.7|11452.1|11446.1|0
1686103200000|2023-06-07 02:00:00|11461.2|11455.2|11461.3|11455.3|11463.1|11457.1|11453.9|11447.9|0
1686106800000|2023-06-07 03:00:00|11459.5|11453.5|11465.1|11459.1|11465.1|11459.1|11459.5|11453.5|0
1686110400000|2023-06-07 04:00:00|11465|11459|11470.4|11464.4|11470.4|11464.4|11461.2|11455.2|0
1686114000000|2023-06-07 05:00:00|11468.6|11462.6|11455.8|11449.8|11468.6|11462.6|11455.8|11449.8|0
1686117600000|2023-06-07 06:00:00|11456.6|11454.6|11442.1|11440.1|11468.6|11466.6|11441.1|11439.1|405
1686121200000|2023-06-07 07:00:00|11442.6|11440.6|11431.8|11429.8|11442.6|11440.6|11412.6|11410.6|4533
1686124800000|2023-06-07 08:00:00|11432.3|11430.3|11403.3|11401.3|11433.8|11431.8|11401.3|11399.3|2180
1686128400000|2023-06-07 09:00:00|11402.8|11400.8|11409.3|11407.3|11418.3|11416.3|11396.3|11394.3|1706
1686132000000|2023-06-07 10:00:00|11409.8|11407.8|11424.3|11422.3|11432.8|11430.8|11407.3|11405.3|902
1686135600000|2023-06-07 11:00:00|11423.8|11421.8|11430.8|11428.8|11434.8|11432.8|11411.3|11409.3|1811
1686139200000|2023-06-07 12:00:00|11430.3|11428.3|11414.3|11412.3|11430.3|11428.3|11401.3|11399.3|1563
1686142800000|2023-06-07 13:00:00|11413.3|11411.3|11403.8|11401.8|11421.8|11419.8|11402.3|11400.3|3470
1686146400000|2023-06-07 14:00:00|11402.8|11400.8|11353.1|11351.1|11403.3|11401.3|11342.6|11340.6|5591
1686150000000|2023-06-07 15:00:00|11353.6|11351.6|11351.6|11349.6|11364.1|11362.1|11342.6|11340.6|8440
1686153600000|2023-06-07 16:00:00|11352.1|11350.1|11358.6|11356.6|11365.1|11363.1|11351.1|11349.1|566
1686157200000|2023-06-07 17:00:00|11358.1|11356.1|11357.6|11355.6|11360.6|11358.6|11351.6|11349.6|229
1686160800000|2023-06-07 18:00:00|11357.1|11355.1|11361.6|11359.6|11362.1|11360.1|11354.6|11352.6|169
1686164400000|2023-06-07 19:00:00|11361.1|11359.1|11332.4|11326.4|11362.1|11360.1|11326.6|11324.6|845
1686168000000|2023-06-07 20:00:00|11332|11326|11330.3|11324.3|11334.3|11328.3|11328.7|11322.7|0
1686171600000|2023-06-07 21:00:00|11330.5|11324.5|11331.4|11325.4|11332|11326|11327.4|11321.4|0
1686175200000|2023-06-07 22:00:00|11331.3|11325.3|11328.8|11322.8|11335.9|11329.9|11328.3|11322.3|0
1686178800000|2023-06-07 23:00:00|11328.7|11322.7|11332.2|11326.2|11332.2|11326.2|11328.7|11322.7|0
1686182400000|2023-06-08 00:00:00|11331.6|11325.6|11329|11323|11334.4|11328.4|11321.7|11315.7|0
1686186000000|2023-06-08 01:00:00|11327.2|11321.2|11327.2|11321.2|11330.8|11324.8|11321.7|11315.7|0
1686189600000|2023-06-08 02:00:00|11327.1|11321.1|11325.3|11319.3|11329|11323|11323.5|11317.5|0
1686193200000|2023-06-08 03:00:00|11327.1|11321.1|11319.7|11313.7|11327.2|11321.2|11316.1|11310.1|0
1686196800000|2023-06-08 04:00:00|11319.6|11313.6|11306.5|11300.5|11319.6|11313.6|11303.7|11297.7|0
1686200400000|2023-06-08 05:00:00|11305.6|11299.6|11316.7|11310.7|11318.5|11312.5|11303.7|11297.7|0
1686204000000|2023-06-08 06:00:00|11319.6|11317.6|11343.6|11341.6|11361.6|11359.6|11312.1|11310.1|1092
1686207600000|2023-06-08 07:00:00|11344.6|11342.6|11345.5|11343.5|11361|11359|11337.6|11335.6|3238
1686211200000|2023-06-08 08:00:00|11346|11344|11335.5|11333.5|11355|11353|11331.5|11329.5|2741
1686214800000|2023-06-08 09:00:00|11336|11334|11347.5|11345.5|11350.5|11348.5|11329.5|11327.5|1690
1686218400000|2023-06-08 10:00:00|11347|11345|11357.5|11355.5|11364|11362|11341|11339|1354
1686222000000|2023-06-08 11:00:00|11358|11356|11367.8|11365.8|11370.8|11368.8|11352|11350|1143
1686225600000|2023-06-08 12:00:00|11367.3|11365.3|11317.3|11315.3|11368.8|11366.8|11306.3|11304.3|7652
1686229200000|2023-06-08 13:00:00|11317.8|11315.8|11309.3|11307.3|11319.8|11317.8|11293.8|11291.8|7464
1686232800000|2023-06-08 14:00:00|11309.8|11307.8|11320.7|11318.7|11324.2|11322.2|11300.7|11298.7|3949
1686236400000|2023-06-08 15:00:00|11321.2|11319.2|11317.2|11315.2|11322.7|11320.7|11307.7|11305.7|6113
1686240000000|2023-06-08 16:00:00|11316.7|11314.7|11317.7|11315.7|11327.7|11325.7|11312.2|11310.2|555
1686243600000|2023-06-08 17:00:00|11317.2|11315.2|11312.7|11310.7|11318.7|11316.7|11309.7|11307.7|123
1686247200000|2023-06-08 18:00:00|11312.2|11310.2|11319.2|11317.2|11323.2|11321.2|11311.2|11309.2|63
1686250800000|2023-06-08 19:00:00|11318.7|11316.7|11322.4|11316.4|11326.7|11324.7|11317.7|11315.7|255
1686254400000|2023-06-08 20:00:00|11321.8|11315.8|11323.1|11317.1|11326.1|11320.1|11317.2|11311.2|0
1686258000000|2023-06-08 21:00:00|11323.3|11317.3|11322|11316|11323.9|11317.9|11319.6|11313.6|0
1686261600000|2023-06-08 22:00:00|11321.7|11315.7|11320.7|11314.7|11322.2|11316.2|11317.9|11311.9|0
1686265200000|2023-06-08 23:00:00|11320.6|11314.6|11317.5|11311.5|11321.6|11315.6|11317|11311|0
1686268800000|2023-06-09 00:00:00|11317.9|11311.9|11315.4|11309.4|11320.8|11314.8|11311.8|11305.8|0
1686272400000|2023-06-09 01:00:00|11313.6|11307.6|11317.2|11311.2|11317.2|11311.2|11313.6|11307.6|0
1686276000000|2023-06-09 02:00:00|11315.4|11309.4|11319|11313|11319|11313|11315.4|11309.4|0
1686279600000|2023-06-09 03:00:00|11320.8|11314.8|11322.6|11316.6|11324.5|11318.5|11319|11313|0
1686283200000|2023-06-09 04:00:00|11320.8|11314.8|11318.9|11312.9|11322.6|11316.6|11318.9|11312.9|0
1686286800000|2023-06-09 05:00:00|11319|11313|11320.9|11314.9|11320.9|11314.9|11318.9|11312.9|0
1686290400000|2023-06-09 06:00:00|11323.2|11321.2|11325.2|11323.2|11325.7|11323.7|11316.7|11314.7|400
1686294000000|2023-06-09 07:00:00|11324.7|11322.7|11300.7|11298.7|11326.7|11324.7|11270.7|11268.7|3061
1686297600000|2023-06-09 08:00:00|11300.2|11298.2|11292.7|11290.7|11304.2|11302.2|11281.7|11279.7|5315
1686301200000|2023-06-09 09:00:00|11293.2|11291.2|11267.7|11265.7|11301.2|11299.2|11262.2|11260.2|4362
1686304800000|2023-06-09 10:00:00|11267.2|11265.2|11247.2|11245.2|11276.2|11274.2|11246.7|11244.7|3508
1686308400000|2023-06-09 11:00:00|11247.7|11245.7|11252.4|11250.4|11261.9|11259.9|11245.2|11243.2|1666
1686312000000|2023-06-09 12:00:00|11251.9|11249.9|11261.9|11259.9|11262.4|11260.4|11237.4|11235.4|1868
1686315600000|2023-06-09 13:00:00|11261.4|11259.4|11266.4|11264.4|11272.4|11270.4|11253.4|11251.4|9062
1686319200000|2023-06-09 14:00:00|11266.9|11264.9|11268.3|11266.3|11269.8|11267.8|11254.8|11252.8|2179
1686322800000|2023-06-09 15:00:00|11268.8|11266.8|11255.3|11253.3|11268.8|11266.8|11244.3|11242.3|4815
1686326400000|2023-06-09 16:00:00|11255.8|11253.8|11262.8|11260.8|11264.8|11262.8|11251.8|11249.8|1339
1686330000000|2023-06-09 17:00:00|11262.3|11260.3|11281.3|11279.3|11281.3|11279.3|11258.3|11256.3|207
1686333600000|2023-06-09 18:00:00|11280.8|11278.8|11285.3|11283.3|11285.3|11283.3|11275.8|11273.8|179
1686337200000|2023-06-09 19:00:00|11284.8|11282.8|11293.9|11287.9|11298.8|11296.8|11281.3|11279.3|490
1686340800000|2023-06-09 20:00:00|11296.6|11290.6|11294.4|11288.4|11302.8|11296.8|11294.2|11288.2|0
1686520800000|2023-06-11 22:00:00|11296.2|11290.2|11305.1|11299.1|11308.4|11302.4|11296.2|11290.2|0
1686524400000|2023-06-11 23:00:00|11305.7|11299.7|11305.1|11299.1|11310.4|11304.4|11301.4|11295.4|0
1686528000000|2023-06-12 00:00:00|11305.3|11299.3|11312.9|11306.9|11314.7|11308.7|11302|11296|0
1686531600000|2023-06-12 01:00:00|11314.7|11308.7|11312.8|11306.8|11314.7|11308.7|11310.9|11304.9|0
1686535200000|2023-06-12 02:00:00|11312.7|11306.7|11311|11305|11314.6|11308.6|11308.7|11302.7|0
1686538800000|2023-06-12 03:00:00|11310.9|11304.9|11308.6|11302.6|11314.6|11308.6|11307.7|11301.7|0
1686542400000|2023-06-12 04:00:00|11310.9|11304.9|11312.7|11306.7|11312.7|11306.7|11308.9|11302.9|0
1686546000000|2023-06-12 05:00:00|11313.6|11307.6|11312.4|11306.4|11314.5|11308.5|11308.3|11302.3|0
1686549600000|2023-06-12 06:00:00|11314.2|11308.2|11323.3|11321.3|11323.3|11321.3|11295.8|11293.8|458
1686553200000|2023-06-12 07:00:00|11324.3|11322.3|11304.4|11302.4|11344.3|11342.3|11297.4|11295.4|7825
1686556800000|2023-06-12 08:00:00|11303.9|11301.9|11310.4|11308.4|11318.4|11316.4|11297.4|11295.4|10329
1686560400000|2023-06-12 09:00:00|11310.9|11308.9|11306.9|11304.9|11323.4|11321.4|11304.9|11302.9|8670
1686564000000|2023-06-12 10:00:00|11307.4|11305.4|11312.9|11310.9|11321.4|11319.4|11298.4|11296.4|7998
1686567600000|2023-06-12 11:00:00|11312.4|11310.4|11326.5|11324.5|11330|11328|11307.4|11305.4|9278
1686571200000|2023-06-12 12:00:00|11326|11324|11337.5|11335.5|11339.5|11337.5|11324|11322|12709
1686574800000|2023-06-12 13:00:00|11337|11335|11334.5|11332.5|11344|11342|11322.5|11320.5|10635
1686578400000|2023-06-12 14:00:00|11335|11333|11331.9|11329.9|11335|11333|11317.5|11315.5|14595
1686582000000|2023-06-12 15:00:00|11331.4|11329.4|11308.4|11306.4|11335.9|11333.9|11295.9|11293.9|10460
1686585600000|2023-06-12 16:00:00|11307.9|11305.9|11322.9|11320.9|11324.9|11322.9|11307.4|11305.4|484
1686589200000|2023-06-12 17:00:00|11322.4|11320.4|11319.4|11317.4|11324.4|11322.4|11316.9|11314.9|258
1686592800000|2023-06-12 18:00:00|11319.9|11317.9|11327.4|11325.4|11327.4|11325.4|11315.4|11313.4|113
1686596400000|2023-06-12 19:00:00|11326.9|11324.9|11340.2|11334.2|11340.2|11334.4|11326.4|11324.4|207
1686600000000|2023-06-12 20:00:00|11339.5|11333.5|11343.8|11337.8|11344.5|11338.5|11331.8|11325.8|1
1686603600000|2023-06-12 21:00:00|11343.6|11337.6|11342.2|11336.2|11344.1|11338.1|11341.5|11335.5|0
1686607200000|2023-06-12 22:00:00|11342|11336|11345.9|11339.9|11347.4|11341.4|11338.6|11332.6|0
1686610800000|2023-06-12 23:00:00|11346|11340|11340|11334|11346.9|11340.9|11337.1|11331.1|0
1686614400000|2023-06-13 00:00:00|11340.6|11334.6|11336.6|11330.6|11348.2|11342.2|11335.2|11329.2|0
1686618000000|2023-06-13 01:00:00|11338.4|11332.4|11349.1|11343.1|11350.9|11344.9|11336.6|11330.6|0
1686621600000|2023-06-13 02:00:00|11349.2|11343.2|11351.3|11345.3|11353.1|11347.1|11349|11343|0
1686625200000|2023-06-13 03:00:00|11352.2|11346.2|11362.3|11356.3|11362.3|11356.3|11351.3|11345.3|0
1686628800000|2023-06-13 04:00:00|11355.3|11349.3|11351.7|11345.7|11355.4|11349.4|11351.7|11345.7|0
1686632400000|2023-06-13 05:00:00|11349.9|11343.9|11356|11350|11357.8|11351.8|11345.5|11339.5|0
1686636000000|2023-06-13 06:00:00|11346.4|11344.4|11331.4|11329.4|11346.4|11344.4|11328.4|11326.4|772
1686639600000|2023-06-13 07:00:00|11330.9|11328.9|11315.5|11313.5|11347.4|11345.4|11313|11311|8316
1686643200000|2023-06-13 08:00:00|11314.5|11312.5|11309.5|11307.5|11319|11317|11300.5|11298.5|6889
1686646800000|2023-06-13 09:00:00|11310|11308|11303.5|11301.5|11313.5|11311.5|11302|11300|19524
1686650400000|2023-06-13 10:00:00|11303|11301|11295.5|11293.5|11305|11303|11290|11288|3684
1686654000000|2023-06-13 11:00:00|11296|11294|11290.5|11288.5|11300.5|11298.5|11286.5|11284.5|6913
1686657600000|2023-06-13 12:00:00|11291|11289|11329.5|11327.5|11330|11328|11279|11277|13888
1686661200000|2023-06-13 13:00:00|11329|11327|11331.3|11329.3|11338.8|11336.8|11316.8|11314.8|10746
1686664800000|2023-06-13 14:00:00|11331.8|11329.8|11336.2|11334.2|11340.2|11338.2|11327.7|11325.7|4650
1686668400000|2023-06-13 15:00:00|11335.2|11333.2|11320.7|11318.7|11339.7|11337.7|11320.7|11318.7|11306
1686672000000|2023-06-13 16:00:00|11320.2|11318.2|11320.2|11318.2|11327.7|11325.7|11314.2|11312.2|2320
1686675600000|2023-06-13 17:00:00|11321.7|11319.7|11329.2|11327.2|11332.2|11330.2|11317.7|11315.7|1002
1686679200000|2023-06-13 18:00:00|11328.2|11326.2|11325.2|11323.2|11330.7|11328.7|11318.2|11316.2|111
1686682800000|2023-06-13 19:00:00|11324.7|11322.7|11332.2|11326.2|11332.2|11329.2|11320.2|11318.2|162
1686686400000|2023-06-13 20:00:00|11330.9|11324.9|11333.7|11327.7|11337.1|11331.1|11325.9|11319.9|3
1686690000000|2023-06-13 21:00:00|11333.5|11327.5|11333.5|11327.5|11336.8|11330.8|11333|11327|0
1686693600000|2023-06-13 22:00:00|11333.4|11327.4|11335|11329|11335.9|11329.9|11327.7|11321.7|0
1686697200000|2023-06-13 23:00:00|11335.3|11329.3|11331.9|11325.9|11335.9|11329.9|11330.4|11324.4|0
1686700800000|2023-06-14 00:00:00|11331.8|11325.8|11319.7|11313.7|11331.8|11325.8|11319.7|11313.7|0
1686704400000|2023-06-14 01:00:00|11321.5|11315.5|11323.4|11317.4|11327|11321|11321.5|11315.5|0
1686708000000|2023-06-14 02:00:00|11321.6|11315.6|11319.8|11313.8|11323.3|11317.3|11318|11312|0
1686711600000|2023-06-14 03:00:00|11319.7|11313.7|11321.6|11315.6|11321.6|11315.6|11316.2|11310.2|0
1686715200000|2023-06-14 04:00:00|11319.8|11313.8|11321.6|11315.6|11323.4|11317.4|11318|11312|0
1686718800000|2023-06-14 05:00:00|11321.7|11315.7|11319.8|11313.8|11326.9|11320.9|11312.5|11306.5|0
1686722400000|2023-06-14 06:00:00|11325.2|11323.2|11318.7|11316.7|11330.7|11328.7|11310.2|11308.2|459
1686726000000|2023-06-14 07:00:00|11319.7|11317.7|11336.8|11334.8|11357.8|11355.8|11309.7|11307.7|11318
1686729600000|2023-06-14 08:00:00|11336.3|11334.3|11335.8|11333.8|11339.8|11337.8|11324.8|11322.8|7005
1686733200000|2023-06-14 09:00:00|11336.8|11334.8|11326.3|11324.3|11347.8|11345.8|11322.3|11320.3|4333
1686736800000|2023-06-14 10:00:00|11326.8|11324.8|11313.8|11311.8|11330.8|11328.8|11313.8|11311.8|3881
1686740400000|2023-06-14 11:00:00|11312.8|11310.8|11306.7|11304.7|11318.8|11316.8|11292.8|11290.8|3386
1686744000000|2023-06-14 12:00:00|11307.2|11305.2|11288.2|11286.2|11317.2|11315.2|11280.7|11278.7|3386
1686747600000|2023-06-14 13:00:00|11288.7|11286.7|11274.7|11272.7|11295.2|11293.2|11271.2|11269.2|4796
1686751200000|2023-06-14 14:00:00|11275.2|11273.2|11269|11267|11279.5|11277.5|11260|11258|8787
1686754800000|2023-06-14 15:00:00|11270|11268|11269.5|11267.5|11294|11292|11266.5|11264.5|10969
1686758400000|2023-06-14 16:00:00|11269|11267|11267.5|11265.5|11272|11270|11263|11261|880
1686762000000|2023-06-14 17:00:00|11267|11265|11268.5|11266.5|11274.5|11272.5|11255|11253|290
1686765600000|2023-06-14 18:00:00|11269.5|11267.5|11269.5|11267.5|11283|11281|11251.5|11249.5|394
1686769200000|2023-06-14 19:00:00|11269|11267|11283.1|11277.1|11284.5|11282.5|11263.5|11261.5|399
1686772800000|2023-06-14 20:00:00|11284.3|11278.3|11291.4|11285.4|11295|11289|11281.4|11275.4|0
1686776400000|2023-06-14 21:00:00|11291.6|11285.6|11290.1|11284.1|11291.9|11285.9|11289.2|11283.2|0
1686780000000|2023-06-14 22:00:00|11287.6|11281.6|11288.3|11282.3|11292.3|11286.3|11285.6|11279.6|0
1686783600000|2023-06-14 23:00:00|11288|11282|11282.9|11276.9|11289.2|11283.2|11282.5|11276.5|0
1686787200000|2023-06-15 00:00:00|11283.4|11277.4|11287.8|11281.8|11289.6|11283.6|11277.2|11271.2|0
1686790800000|2023-06-15 01:00:00|11286.1|11280.1|11276.9|11270.9|11289.6|11283.6|11273.3|11267.3|0
1686794400000|2023-06-15 02:00:00|11275.2|11269.2|11278.8|11272.8|11280.5|11274.5|11273.4|11267.4|0
1686798000000|2023-06-15 03:00:00|11280.6|11274.6|11284.1|11278.1|11284.1|11278.1|11278.8|11272.8|0
1686801600000|2023-06-15 04:00:00|11285.8|11279.8|11284.1|11278.1|11287.7|11281.7|11284|11278|0
1686805200000|2023-06-15 05:00:00|11284|11278|11278.8|11272.8|11287.7|11281.7|11278.8|11272.8|0
1686808800000|2023-06-15 06:00:00|11277|11271|11279.5|11277.5|11285.5|11283.5|11269|11267|1086
1686812400000|2023-06-15 07:00:00|11279|11277|11293.4|11291.4|11299.9|11297.9|11263|11261|5151
1686816000000|2023-06-15 08:00:00|11292.4|11290.4|11295.9|11293.9|11296.4|11294.4|11278.4|11276.4|2479
1686819600000|2023-06-15 09:00:00|11296.4|11294.4|11288.4|11286.4|11298.4|11296.4|11269.4|11267.4|8265
1686823200000|2023-06-15 10:00:00|11287.9|11285.9|11274.4|11272.4|11298.4|11296.4|11271.4|11269.4|1643
1686826800000|2023-06-15 11:00:00|11273.9|11271.9|11269.9|11267.9|11279.4|11277.4|11261.9|11259.9|1846
1686830400000|2023-06-15 12:00:00|11270.4|11268.4|11278.9|11276.9|11286.4|11284.4|11248.4|11246.4|2657
1686834000000|2023-06-15 13:00:00|11277.4|11275.4|11297.9|11295.9|11299.9|11297.9|11263.9|11261.9|3747
1686837600000|2023-06-15 14:00:00|11298.9|11296.9|11298.6|11296.6|11302.9|11300.9|11278.6|11276.6|4091
1686841200000|2023-06-15 15:00:00|11299.1|11297.1|11296.1|11294.1|11315.6|11313.6|11291.6|11289.6|6451
1686844800000|2023-06-15 16:00:00|11295.6|11293.6|11300.1|11298.1|11308.6|11306.6|11292.6|11290.6|1917
1686848400000|2023-06-15 17:00:00|11300.6|11298.6|11301.6|11299.6|11303.1|11301.1|11290.6|11288.6|192
1686852000000|2023-06-15 18:00:00|11302.1|11300.1|11310.1|11308.1|11311.6|11309.6|11294.1|11292.1|75
1686855600000|2023-06-15 19:00:00|11310.6|11308.6|11321.4|11315.4|11321.4|11316.6|11303.6|11301.6|478
1686859200000|2023-06-15 20:00:00|11321.7|11315.7|11312|11306|11321.7|11315.7|11308.6|11302.6|0
1686862800000|2023-06-15 21:00:00|11312.7|11306.7|11315.7|11309.7|11317.7|11311.7|11312|11306|0
1686866400000|2023-06-15 22:00:00|11315.6|11309.6|11308|11302|11315.7|11309.7|11307.3|11301.3|0
1686870000000|2023-06-15 23:00:00|11308.6|11302.6|11308.6|11302.6|11310.8|11304.8|11306.7|11300.7|0
1686873600000|2023-06-16 00:00:00|11308|11302|11303.4|11297.4|11312.6|11306.6|11299.9|11293.9|0
1686877200000|2023-06-16 01:00:00|11303.5|11297.5|11298.1|11292.1|11307|11301|11296.3|11290.3|0
1686880800000|2023-06-16 02:00:00|11299|11293|11298.1|11292.1|11301.7|11295.7|11296.3|11290.3|0
1686884400000|2023-06-16 03:00:00|11299|11293|11308.2|11302.2|11308.2|11302.2|11298|11292|0
1686888000000|2023-06-16 04:00:00|11308.1|11302.1|11308.8|11302.8|11316.2|11310.2|11306.4|11300.4|0
1686891600000|2023-06-16 05:00:00|11310.6|11304.6|11322.8|11316.8|11322.8|11316.8|11307|11301|0
1686895200000|2023-06-16 06:00:00|11324.6|11322.6|11314.1|11312.1|11332.1|11330.1|11307.6|11305.6|1910
1686898800000|2023-06-16 07:00:00|11314.6|11312.6|11370.1|11368.1|11374.1|11372.1|11308.1|11306.1|4785
1686902400000|2023-06-16 08:00:00|11369.6|11367.6|11389.1|11387.1|11398.6|11396.6|11368.6|11366.6|2691
1686906000000|2023-06-16 09:00:00|11389.6|11387.6|11401.6|11399.6|11405.1|11403.1|11368.6|11366.6|2674
1686909600000|2023-06-16 10:00:00|11401.1|11399.1|11411.1|11409.1|11412.6|11410.6|11392.1|11390.1|1318
1686913200000|2023-06-16 11:00:00|11410.6|11408.6|11414.2|11412.2|11429.6|11427.6|11407.6|11405.6|1696
1686916800000|2023-06-16 12:00:00|11413.7|11411.7|11443.2|11441.2|11451.2|11449.2|11409.7|11407.7|2272
1686920400000|2023-06-16 13:00:00|11443.7|11441.7|11420.2|11418.2|11448.7|11446.7|11416.7|11414.7|3364
1686924000000|2023-06-16 14:00:00|11422.2|11420.2|11424.2|11422.2|11429.2|11427.2|11399.2|11397.2|2870
1686927600000|2023-06-16 15:00:00|11423.7|11421.7|11389.2|11387.2|11424.2|11422.2|11378.2|11376.2|9446
1686931200000|2023-06-16 16:00:00|11388.7|11386.7|11395.2|11393.2|11399.7|11397.7|11384.2|11382.2|294
1686934800000|2023-06-16 17:00:00|11395.7|11393.7|11387.7|11385.7|11397.2|11395.2|11382.2|11380.2|304
1686938400000|2023-06-16 18:00:00|11387.2|11385.2|11376.2|11374.2|11388.7|11386.7|11376.2|11374.2|119
1686942000000|2023-06-16 19:00:00|11375.7|11373.7|11379.4|11373.4|11379.7|11377.7|11366.2|11364.2|525
1686945600000|2023-06-16 20:00:00|11383.8|11377.8|11382.9|11376.9|11392.6|11386.6|11378.5|11372.5|0
1687125600000|2023-06-18 22:00:00|11387.9|11381.9|11386.9|11380.9|11390.2|11384.2|11384.4|11378.4|0
1687129200000|2023-06-18 23:00:00|11387|11381|11381.7|11375.7|11387.6|11381.6|11381.3|11375.3|0
1687132800000|2023-06-19 00:00:00|11381.6|11375.6|11364.5|11358.5|11381.7|11375.7|11362.6|11356.6|0
1687136400000|2023-06-19 01:00:00|11362.7|11356.7|11357.5|11351.5|11364.6|11358.6|11355.8|11349.8|0
1687140000000|2023-06-19 02:00:00|11359.3|11353.3|11364.7|11358.7|11366.5|11360.5|11359.3|11353.3|0
1687143600000|2023-06-19 03:00:00|11359.5|11353.5|11360.7|11354.7|11367.9|11361.9|11358.9|11352.9|0
1687147200000|2023-06-19 04:00:00|11360.6|11354.6|11357.9|11351.9|11360.9|11354.9|11357.1|11351.1|0
1687150800000|2023-06-19 05:00:00|11356.2|11350.2|11367|11361|11368.8|11362.8|11356.1|11350.1|0
1687154400000|2023-06-19 06:00:00|11364.7|11362.7|11363.7|11361.7|11377.2|11375.2|11349.2|11347.2|676
1687158000000|2023-06-19 07:00:00|11363.2|11361.2|11350.7|11348.7|11374.7|11372.7|11331.7|11329.7|3980
1687161600000|2023-06-19 08:00:00|11350.2|11348.2|11337.2|11335.2|11355.7|11353.7|11329.7|11327.7|1337
1687165200000|2023-06-19 09:00:00|11336.7|11334.7|11351.2|11349.2|11354.7|11352.7|11332.7|11330.7|1424
1687168800000|2023-06-19 10:00:00|11351.7|11349.7|11332.7|11330.7|11352.7|11350.7|11331.7|11329.7|1367
1687172400000|2023-06-19 11:00:00|11333.2|11331.2|11332|11330|11349|11347|11329|11327|1352
1687176000000|2023-06-19 12:00:00|11331.5|11329.5|11337|11335|11338|11336|11321|11319|831
1687179600000|2023-06-19 13:00:00|11336.5|11334.5|11309|11307|11338|11336|11307.5|11305.5|1394
1687183200000|2023-06-19 14:00:00|11309.5|11307.5|11295.9|11293.9|11311.5|11309.5|11291.9|11289.9|2129
1687186800000|2023-06-19 15:00:00|11296.4|11294.4|11313.9|11311.9|11313.9|11311.9|11292.4|11290.4|3815
1687190400000|2023-06-19 16:00:00|11313.4|11311.4|11319.9|11317.9|11320.4|11318.4|11310.9|11308.9|174
1687194000000|2023-06-19 17:00:00|11319.4|11317.4|11321.4|11319.4|11321.4|11319.4|11318.4|11316.4|9
1687197600000|2023-06-19 18:00:00|11320.9|11318.9|11316.9|11314.9|11321.9|11319.9|11316.9|11314.9|23
1687201200000|2023-06-19 19:00:00|11316.4|11314.4|11317.4|11311.4|11318.4|11316.4|11315.4|11311.4|20
1687204800000|2023-06-19 20:00:00|11319.2|11313.2|11317.7|11311.7|11319.2|11313.2|11315.6|11309.6|0
1687212000000|2023-06-19 22:00:00|11317.8|11311.8|11313.2|11307.2|11322.1|11316.1|11312.3|11306.3|0
1687215600000|2023-06-19 23:00:00|11313.4|11307.4|11314.5|11308.5|11316.8|11310.8|11310.9|11304.9|0
1687219200000|2023-06-20 00:00:00|11314.1|11308.1|11313.8|11307.8|11320.3|11314.3|11311.9|11305.9|0
1687222800000|2023-06-20 01:00:00|11313.7|11307.7|11304.7|11298.7|11315.6|11309.6|11303.1|11297.1|0
1687226400000|2023-06-20 02:00:00|11304.8|11298.8|11306.5|11300.5|11306.5|11300.5|11302.9|11296.9|0
1687230000000|2023-06-20 03:00:00|11308.3|11302.3|11308.3|11302.3|11310.1|11304.1|11306.4|11300.4|0
1687233600000|2023-06-20 04:00:00|11310|11304|11306.4|11300.4|11310|11304|11306.4|11300.4|0
1687237200000|2023-06-20 05:00:00|11306.5|11300.5|11296|11290|11308.3|11302.3|11292.3|11286.3|0
1687240800000|2023-06-20 06:00:00|11299.5|11293.5|11296.4|11294.4|11314.4|11312.4|11296.4|11293.5|508
1687244400000|2023-06-20 07:00:00|11298.4|11296.4|11306.1|11304.1|11316.9|11314.9|11268.4|11266.4|3430
1687248000000|2023-06-20 08:00:00|11306.6|11304.6|11286.1|11284.1|11318.1|11316.1|11280.6|11278.6|1842
1687251600000|2023-06-20 09:00:00|11287.1|11285.1|11285.1|11283.1|11298.6|11296.6|11275.1|11273.1|1427
1687255200000|2023-06-20 10:00:00|11284.1|11282.1|11279.6|11277.6|11298.6|11296.6|11277.6|11275.6|1164
1687258800000|2023-06-20 11:00:00|11281.1|11279.1|11274.5|11272.5|11284.6|11282.6|11269.1|11267.1|1342
1687262400000|2023-06-20 12:00:00|11274|11272|11288|11286|11296|11294|11274|11272|1647
1687266000000|2023-06-20 13:00:00|11287.5|11285.5|11282.5|11280.5|11292.5|11290.5|11277.5|11275.5|2149
1687269600000|2023-06-20 14:00:00|11283|11281|11255.9|11253.9|11283.5|11281.5|11252.4|11250.4|2973
1687273200000|2023-06-20 15:00:00|11255.4|11253.4|11231.4|11229.4|11259.9|11257.9|11214.9|11212.9|10015
1687276800000|2023-06-20 16:00:00|11230.9|11228.9|11248.4|11246.4|11248.9|11246.9|11228.4|11226.4|415
1687280400000|2023-06-20 17:00:00|11247.9|11245.9|11247.4|11245.4|11252.9|11250.9|11243.9|11241.9|168
1687284000000|2023-06-20 18:00:00|11246.9|11244.9|11243.4|11241.4|11249.4|11247.4|11241.9|11239.9|90
1687287600000|2023-06-20 19:00:00|11243.9|11241.9|11224.9|11218.9|11245.4|11243.4|11222.9|11218.8|399
1687291200000|2023-06-20 20:00:00|11224|11218|11218|11212|11224.9|11218.9|11213.4|11207.4|0
1687294800000|2023-06-20 21:00:00|11218.4|11212.4|11218.7|11212.7|11219.6|11213.6|11218|11212|0
1687298400000|2023-06-20 22:00:00|11217.8|11211.8|11220.2|11214.2|11224.7|11218.7|11217.8|11211.8|0
1687302000000|2023-06-20 23:00:00|11220.5|11214.5|11227.8|11221.8|11229.2|11223.2|11220.2|11214.2|0
1687305600000|2023-06-21 00:00:00|11227.7|11221.7|11232.7|11226.7|11236.3|11230.3|11225.6|11219.6|0
1687309200000|2023-06-21 01:00:00|11231|11225|11231|11225|11232.7|11226.7|11227.4|11221.4|0
1687312800000|2023-06-21 02:00:00|11231.8|11225.8|11227.3|11221.3|11232.7|11226.7|11227.2|11221.2|0
1687316400000|2023-06-21 03:00:00|11229|11223|11229.1|11223.1|11230.8|11224.8|11225.5|11219.5|0
1687320000000|2023-06-21 04:00:00|11229|11223|11232.5|11226.5|11232.5|11226.5|11228.9|11222.9|0
1687323600000|2023-06-21 05:00:00|11230.7|11224.7|11221.8|11215.8|11230.7|11224.7|11220|11214|0
1687327200000|2023-06-21 06:00:00|11226.9|11224.9|11213.4|11211.4|11229.9|11227.9|11212.9|11210.9|560
1687330800000|2023-06-21 07:00:00|11212.9|11210.9|11227.1|11225.1|11232.6|11230.6|11190.9|11188.9|3475
1687334400000|2023-06-21 08:00:00|11228.1|11226.1|11219.1|11217.1|11238.6|11236.6|11219.1|11217.1|1565
1687338000000|2023-06-21 09:00:00|11218.6|11216.6|11238.1|11236.1|11244.6|11242.6|11214.1|11212.1|1412
1687341600000|2023-06-21 10:00:00|11237.1|11235.1|11221.1|11219.1|11246.1|11244.1|11219.1|11217.1|1996
1687345200000|2023-06-21 11:00:00|11221.6|11219.6|11216.3|11214.3|11222.1|11220.1|11207.1|11205.1|2004
1687348800000|2023-06-21 12:00:00|11215.8|11213.8|11194.8|11192.8|11216.3|11214.3|11193.3|11191.3|2134
1687352400000|2023-06-21 13:00:00|11194.3|11192.3|11179.3|11177.3|11201.8|11199.8|11176.8|11174.8|2014
1687356000000|2023-06-21 14:00:00|11178.8|11176.8|11176.2|11174.2|11183.2|11181.2|11163.2|11161.2|3140
1687359600000|2023-06-21 15:00:00|11177.2|11175.2|11183.2|11181.2|11187.2|11185.2|11164.2|11162.2|5522
1687363200000|2023-06-21 16:00:00|11182.7|11180.7|11172.7|11170.7|11191.2|11189.2|11172.7|11170.7|400
1687366800000|2023-06-21 17:00:00|11172.2|11170.2|11178.2|11176.2|11178.7|11176.7|11167.2|11165.2|323
1687370400000|2023-06-21 18:00:00|11179.2|11177.2|11182.2|11180.2|11185.2|11183.2|11174.2|11172.2|435
1687374000000|2023-06-21 19:00:00|11182.7|11180.7|11150.7|11144.7|11182.7|11180.7|11148.7|11144.7|509
1687377600000|2023-06-21 20:00:00|11151.1|11145.1|11151.6|11145.6|11156.5|11150.5|11148.9|11142.9|5
1687381200000|2023-06-21 21:00:00|11151.5|11145.5|11151.4|11145.4|11152.3|11146.3|11150.5|11144.5|0
1687384800000|2023-06-21 22:00:00|11151.6|11145.6|11150.3|11144.3|11156.4|11150.4|11148|11142|0
1687388400000|2023-06-21 23:00:00|11150.7|11144.7|11152.8|11146.8|11155.2|11149.2|11150.7|11144.7|0
1687392000000|2023-06-22 00:00:00|11152.5|11146.5|11145.4|11139.4|11156.1|11150.1|11143.7|11137.7|0
1687395600000|2023-06-22 01:00:00|11145.5|11139.5|11128.2|11122.2|11145.5|11139.5|11128|11122|0
1687399200000|2023-06-22 02:00:00|11128.1|11122.1|11119.9|11113.9|11128.1|11122.1|11116.3|11110.3|0
1687402800000|2023-06-22 03:00:00|11121.7|11115.7|11125.3|11119.3|11125.3|11119.3|11118.1|11112.1|0
1687406400000|2023-06-22 04:00:00|11125.2|11119.2|11126.3|11120.3|11129.9|11123.9|11117.2|11111.2|0
1687410000000|2023-06-22 05:00:00|11124.6|11118.6|11125|11119|11128.9|11122.9|11118.2|11112.2|0
1687413600000|2023-06-22 06:00:00|11128.2|11126.2|11118.7|11116.7|11133.2|11131.2|11107.2|11105.2|758
1687417200000|2023-06-22 07:00:00|11120.7|11118.7|11105.5|11103.5|11122.7|11120.7|11070|11068|7449
1687420800000|2023-06-22 08:00:00|11106.5|11104.5|11121|11119|11136|11134|11092|11090|2982
1687424400000|2023-06-22 09:00:00|11121.5|11119.5|11125|11123|11131.5|11129.5|11114.5|11112.5|2763
1687428000000|2023-06-22 10:00:00|11126|11124|11116|11114|11136|11134|11115.5|11113.5|1639
1687431600000|2023-06-22 11:00:00|11112|11110|11142|11140|11147|11145|11110|11108|1623
1687435200000|2023-06-22 12:00:00|11142.5|11140.5|11146|11144|11156.5|11154.5|11139|11137|2522
1687438800000|2023-06-22 13:00:00|11145.5|11143.5|11160.5|11158.5|11164.5|11162.5|11145|11143|3706
1687442400000|2023-06-22 14:00:00|11161.5|11159.5|11175.9|11173.9|11179.9|11177.9|11157.5|11155.5|2115
1687446000000|2023-06-22 15:00:00|11175.4|11173.4|11194.9|11192.9|11197.9|11195.9|11170.4|11168.4|4165
1687449600000|2023-06-22 16:00:00|11194.4|11192.4|11197.9|11195.9|11198.9|11196.9|11186.9|11184.9|745
1687453200000|2023-06-22 17:00:00|11197.4|11195.4|11200.4|11198.4|11200.4|11198.4|11189.4|11187.4|171
1687456800000|2023-06-22 18:00:00|11200.9|11198.9|11202.4|11200.4|11204.9|11202.9|11198.4|11196.4|99
1687460400000|2023-06-22 19:00:00|11202.9|11200.9|11199.1|11193.1|11203.4|11201.4|11188.4|11186.4|287
1687464000000|2023-06-22 20:00:00|11198.3|11192.3|11201.1|11195.1|11203.7|11197.7|11192.9|11186.9|0
1687467600000|2023-06-22 21:00:00|11201.2|11195.2|11203.5|11197.5|11203.5|11197.5|11201.2|11195.2|0
1687471200000|2023-06-22 22:00:00|11203.4|11197.4|11201.1|11195.1|11203.4|11197.4|11199|11193|0
1687474800000|2023-06-22 23:00:00|11201.3|11195.3|11198.6|11192.6|11202|11196|11198.3|11192.3|0
1687478400000|2023-06-23 00:00:00|11198.4|11192.4|11187.5|11181.5|11198.4|11192.4|11185.9|11179.9|0
1687482000000|2023-06-23 01:00:00|11185.9|11179.9|11167.5|11161.5|11186|11180|11162.6|11156.6|0
1687485600000|2023-06-23 02:00:00|11167.6|11161.6|11159.7|11153.7|11167.7|11161.7|11158|11152|0
1687489200000|2023-06-23 03:00:00|11161.3|11155.3|11154.1|11148.1|11161.4|11155.4|11152.6|11146.6|0
1687492800000|2023-06-23 04:00:00|11152.5|11146.5|11145.6|11139.6|11152.6|11146.6|11145.4|11139.4|0
1687496400000|2023-06-23 05:00:00|11145.7|11139.7|11163.8|11157.8|11163.8|11157.8|11143.9|11137.9|0
1687500000000|2023-06-23 06:00:00|11163.9|11161.9|11177.9|11175.9|11187.9|11185.9|11163.9|11161.9|768
1687503600000|2023-06-23 07:00:00|11177.4|11175.4|11206.3|11204.3|11223.4|11221.4|11173.4|11171.4|4256
1687507200000|2023-06-23 08:00:00|11206.8|11204.8|11233.3|11231.3|11241.8|11239.8|11205.8|11203.8|1890
1687510800000|2023-06-23 09:00:00|11233.8|11231.8|11235.3|11233.3|11244.3|11242.3|11220.3|11218.3|1994
1687514400000|2023-06-23 10:00:00|11234.8|11232.8|11238.8|11236.8|11248.8|11246.8|11229.3|11227.3|1169
1687518000000|2023-06-23 11:00:00|11239.3|11237.3|11225|11223|11242.8|11240.8|11224.5|11222.5|852
1687521600000|2023-06-23 12:00:00|11225.5|11223.5|11184.5|11182.5|11226.5|11224.5|11183|11181|2761
1687525200000|2023-06-23 13:00:00|11183.5|11181.5|11220.5|11218.5|11220.5|11218.5|11183|11181|4110
1687528800000|2023-06-23 14:00:00|11221|11219|11251.8|11249.8|11265.8|11263.8|11219.5|11217.5|3289
1687532400000|2023-06-23 15:00:00|11252.3|11250.3|11231.3|11229.3|11253.8|11251.8|11218.8|11216.8|4764
1687536000000|2023-06-23 16:00:00|11231.8|11229.8|11239.3|11237.3|11240.8|11238.8|11228.8|11226.8|327
1687539600000|2023-06-23 17:00:00|11238.8|11236.8|11232.8|11230.8|11239.8|11237.8|11231.3|11229.3|229
1687543200000|2023-06-23 18:00:00|11232.3|11230.3|11208.8|11206.8|11233.8|11231.8|11207.3|11205.3|244
1687546800000|2023-06-23 19:00:00|11208.3|11206.3|11205.9|11199.9|11213.8|11211.8|11199.3|11197.3|518
1687550400000|2023-06-23 20:00:00|11208.7|11202.7|11207.4|11201.4|11211.6|11205.6|11197.5|11191.5|0
1687554000000|2023-06-23 21:00:00|11207.5|11201.5|11207.5|11201.5|11207.5|11201.5|11207.5|11201.5|0
1687730400000|2023-06-25 22:00:00|11209|11203|11225.7|11219.7|11226.2|11220.2|11209|11203|0
1687734000000|2023-06-25 23:00:00|11226.2|11220.2|11224.9|11218.9|11228.6|11222.6|11221.5|11215.5|0
1687737600000|2023-06-26 00:00:00|11224.5|11218.5|11223.6|11217.6|11228.9|11222.9|11217|11211|0
1687741200000|2023-06-26 01:00:00|11221.8|11215.8|11223.7|11217.7|11232.7|11226.7|11214.5|11208.5|0
1687744800000|2023-06-26 02:00:00|11223.6|11217.6|11225.5|11219.5|11227.4|11221.4|11223.6|11217.6|0
1687748400000|2023-06-26 03:00:00|11225.6|11219.6|11223.9|11217.9|11231|11225|11223.9|11217.9|0
1687752000000|2023-06-26 04:00:00|11222.1|11216.1|11218.4|11212.4|11222.1|11216.1|11216.5|11210.5|0
1687755600000|2023-06-26 05:00:00|11218.3|11212.3|11209.6|11203.6|11221.9|11215.9|11209.6|11203.6|0
1687759200000|2023-06-26 06:00:00|11202.3|11200.3|11217.3|11215.3|11225.8|11223.8|11199.3|11197.3|453
1687762800000|2023-06-26 07:00:00|11214.8|11212.8|11180.8|11178.8|11217.3|11215.3|11162.8|11160.8|5204
1687766400000|2023-06-26 08:00:00|11181.3|11179.3|11150.8|11148.8|11192.8|11190.8|11144.3|11142.3|2602
1687770000000|2023-06-26 09:00:00|11150.3|11148.3|11188.8|11186.8|11190.8|11188.8|11150.3|11148.3|1882
1687773600000|2023-06-26 10:00:00|11188.3|11186.3|11172.3|11170.3|11189.8|11187.8|11163.8|11161.8|2013
1687777200000|2023-06-26 11:00:00|11171.8|11169.8|11173.8|11171.8|11182.8|11180.8|11165.8|11163.8|1232
1687780800000|2023-06-26 12:00:00|11173.3|11171.3|11168.1|11166.1|11183.1|11181.1|11164.8|11162.8|1531
1687784400000|2023-06-26 13:00:00|11167.6|11165.6|11149.1|11147.1|11177.1|11175.1|11139.1|11137.1|3457
1687788000000|2023-06-26 14:00:00|11148.6|11146.6|11158.8|11156.8|11161.8|11159.8|11138.8|11136.8|4597
1687791600000|2023-06-26 15:00:00|11158.3|11156.3|11154.8|11152.8|11160.3|11158.3|11144.8|11142.8|4523
1687795200000|2023-06-26 16:00:00|11155.3|11153.3|11161.8|11159.8|11164.8|11162.8|11145.8|11143.8|278
1687798800000|2023-06-26 17:00:00|11162.3|11160.3|11165.8|11163.8|11168.3|11166.3|11157.8|11155.8|86
1687802400000|2023-06-26 18:00:00|11165.3|11163.3|11163.8|11161.8|11170.3|11168.3|11158.3|11156.3|92
1687806000000|2023-06-26 19:00:00|11164.3|11162.3|11157.3|11151.3|11166.8|11164.8|11153.3|11151.3|288
1687809600000|2023-06-26 20:00:00|11158.2|11152.2|11166.1|11160.1|11168.6|11162.6|11158.2|11152.2|0
1687813200000|2023-06-26 21:00:00|11166|11160|11165.1|11159.1|11166|11160|11164.2|11158.2|0
1687816800000|2023-06-26 22:00:00|11165.2|11159.2|11170.1|11164.1|11170.1|11164.1|11163.7|11157.7|0
1687820400000|2023-06-26 23:00:00|11170|11164|11175.2|11169.2|11175.2|11169.2|11169.7|11163.7|0
1687824000000|2023-06-27 00:00:00|11175.1|11169.1|11164.7|11158.7|11175.5|11169.5|11163|11157|0
1687827600000|2023-06-27 01:00:00|11166.5|11160.5|11168.4|11162.4|11170.2|11164.2|11157.5|11151.5|0
1687831200000|2023-06-27 02:00:00|11168.5|11162.5|11166.7|11160.7|11172|11166|11164.8|11158.8|0
1687834800000|2023-06-27 03:00:00|11166.6|11160.6|11168.4|11162.4|11170.3|11164.3|11164.8|11158.8|0
1687838400000|2023-06-27 04:00:00|11170.2|11164.2|11173.8|11167.8|11175.1|11169.1|11166.6|11160.6|0
1687842000000|2023-06-27 05:00:00|11173.7|11167.7|11187.6|11181.6|11187.6|11181.6|11173.7|11167.7|0
1687845600000|2023-06-27 06:00:00|11185.9|11179.9|11176.3|11174.3|11192.8|11190.8|11175.8|11173.8|582
1687849200000|2023-06-27 07:00:00|11176.8|11174.8|11153.8|11151.8|11186.8|11184.8|11140.3|11138.3|4028
1687852800000|2023-06-27 08:00:00|11154.3|11152.3|11141.3|11139.3|11162.3|11160.3|11131.3|11129.3|2014
1687856400000|2023-06-27 09:00:00|11140.8|11138.8|11138.3|11136.3|11150.3|11148.3|11131.8|11129.8|1352
1687860000000|2023-06-27 10:00:00|11138.8|11136.8|11141.3|11139.3|11144.8|11142.8|11135.3|11133.3|885
1687863600000|2023-06-27 11:00:00|11140.8|11138.8|11130|11128|11144.8|11142.8|11119|11117|1511
1687867200000|2023-06-27 12:00:00|11129.5|11127.5|11129|11127|11132|11130|11116|11114|1333
1687870800000|2023-06-27 13:00:00|11128.5|11126.5|11126.5|11124.5|11148|11146|11125|11123|2152
1687874400000|2023-06-27 14:00:00|11127|11125|11146|11144|11154.5|11152.5|11113.5|11111.5|2682
1687878000000|2023-06-27 15:00:00|11145.5|11143.5|11149|11147|11154|11152|11136.5|11134.5|3863
1687881600000|2023-06-27 16:00:00|11148.5|11146.5|11157.5|11155.5|11161.5|11159.5|11147.5|11145.5|346
1687885200000|2023-06-27 17:00:00|11157|11155|11171|11169|11171|11169|11155.5|11153.5|182
1687888800000|2023-06-27 18:00:00|11170.5|11168.5|11253|11251|11298|11296|11168|11166|1850
1687892400000|2023-06-27 19:00:00|11252.5|11250.5|11249.5|11243.5|11258.5|11256.5|11218|11216|1055
1687896000000|2023-06-27 20:00:00|11247|11241|11238.3|11232.3|11247|11241|11236.5|11230.5|0
1687899600000|2023-06-27 21:00:00|11238.1|11232.1|11237.9|11231.9|11240.5|11234.5|11236.8|11230.8|0
1687903200000|2023-06-27 22:00:00|11237.7|11231.7|11237.8|11231.8|11242.3|11236.3|11235.5|11229.5|0
1687906800000|2023-06-27 23:00:00|11237.4|11231.4|11238.6|11232.6|11240.6|11234.6|11235.3|11229.3|0
1687910400000|2023-06-28 00:00:00|11238.9|11232.9|11239.9|11233.9|11243.9|11237.9|11233.4|11227.4|0
1687914000000|2023-06-28 01:00:00|11240|11234|11238.3|11232.3|11241.6|11235.6|11233.3|11227.3|0
1687917600000|2023-06-28 02:00:00|11238.2|11232.2|11244.7|11238.7|11248|11242|11234.9|11228.9|0
1687921200000|2023-06-28 03:00:00|11244.6|11238.6|11249.6|11243.6|11249.6|11243.6|11243|11237|0
1687924800000|2023-06-28 04:00:00|11249.7|11243.7|11241.5|11235.5|11249.7|11243.7|11241.5|11235.5|0
1687928400000|2023-06-28 05:00:00|11243.1|11237.1|11249.8|11243.8|11251.4|11245.4|11241.5|11235.5|0
1687932000000|2023-06-28 06:00:00|11240|11238|11245|11243|11261.5|11259.5|11238|11236|989
1687935600000|2023-06-28 07:00:00|11243|11241|11175.7|11173.7|11245.5|11243.5|11167.7|11165.7|6398
1687939200000|2023-06-28 08:00:00|11176.2|11174.2|11185.7|11183.7|11202.7|11200.7|11172.7|11170.7|1520
1687942800000|2023-06-28 09:00:00|11186.2|11184.2|11202.7|11200.7|11203.7|11201.7|11176.2|11174.2|1295
1687946400000|2023-06-28 10:00:00|11203.2|11201.2|11205.7|11203.7|11217.2|11215.2|11196.7|11194.7|1222
1687950000000|2023-06-28 11:00:00|11205.2|11203.2|11186.6|11184.6|11208.2|11206.2|11181.6|11179.6|1203
1687953600000|2023-06-28 12:00:00|11186.1|11184.1|11177.1|11175.1|11190.6|11188.6|11169.6|11167.6|1695
1687957200000|2023-06-28 13:00:00|11177.6|11175.6|11187.6|11185.6|11197.6|11195.6|11176.6|11174.6|2259
1687960800000|2023-06-28 14:00:00|11186.6|11184.6|11172.6|11170.6|11195.1|11193.1|11169.1|11167.1|4376
1687964400000|2023-06-28 15:00:00|11173.1|11171.1|11189.1|11187.1|11194.1|11192.1|11167.1|11165.1|5334
1687968000000|2023-06-28 16:00:00|11189.6|11187.6|11183.6|11181.6|11201.1|11199.1|11180.6|11178.6|307
1687971600000|2023-06-28 17:00:00|11184.1|11182.1|11189.6|11187.6|11195.1|11193.1|11180.6|11178.6|69
1687975200000|2023-06-28 18:00:00|11190.1|11188.1|11193.1|11191.1|11197.1|11195.1|11188.1|11186.1|115
1687978800000|2023-06-28 19:00:00|11193.6|11191.6|11191.8|11185.8|11194.2|11192.1|11186.1|11184.1|203
1687982400000|2023-06-28 20:00:00|11196.6|11190.6|11200.2|11194.2|11204.8|11198.8|11193.3|11187.3|0
1687986000000|2023-06-28 21:00:00|11200.6|11194.6|11201.7|11195.7|11202.1|11196.1|11200.2|11194.2|0
1687989600000|2023-06-28 22:00:00|11202.1|11196.1|11207.4|11201.4|11210.2|11204.2|11200.1|11194.1|0
1687993200000|2023-06-28 23:00:00|11207.6|11201.6|11204.4|11198.4|11207.9|11201.9|11204|11198|0
1687996800000|2023-06-29 00:00:00|11204.9|11198.9|11207.3|11201.3|11208.9|11202.9|11203.2|11197.2|0
1688000400000|2023-06-29 01:00:00|11207.2|11201.2|11203.9|11197.9|11210.6|11204.6|11203.9|11197.9|0
1688004000000|2023-06-29 02:00:00|11205.5|11199.5|11197|11191|11205.5|11199.5|11195.4|11189.4|0
1688007600000|2023-06-29 03:00:00|11196.2|11190.2|11192.1|11186.1|11197|11191|11188.8|11182.8|0
1688011200000|2023-06-29 04:00:00|11193.7|11187.7|11190|11184|11195.1|11189.1|11190|11184|0
1688014800000|2023-06-29 05:00:00|11190.1|11184.1|11185.4|11179.4|11195|11189|11179.9|11173.9|0
1688018400000|2023-06-29 06:00:00|11181.6|11179.6|11191.6|11189.6|11199.1|11197.1|11160.1|11158.1|570
1688022000000|2023-06-29 07:00:00|11193.1|11191.1|11164.3|11162.3|11203.6|11201.6|11159.8|11157.8|2632
1688025600000|2023-06-29 08:00:00|11165.3|11163.3|11172.3|11170.3|11178.8|11176.8|11162.3|11160.3|1240
1688029200000|2023-06-29 09:00:00|11172.8|11170.8|11181.3|11179.3|11184.3|11182.3|11168.8|11166.8|1037
1688032800000|2023-06-29 10:00:00|11181.8|11179.8|11198.8|11196.8|11199.8|11197.8|11179.8|11177.8|1011
1688036400000|2023-06-29 11:00:00|11198.3|11196.3|11190.7|11188.7|11203.8|11201.8|11190.2|11188.2|1079
1688040000000|2023-06-29 12:00:00|11190.2|11188.2|11196.2|11194.2|11198.7|11196.7|11180.7|11178.7|1597
1688043600000|2023-06-29 13:00:00|11196.7|11194.7|11182.2|11180.2|11196.7|11194.7|11156.2|11154.2|2160
1688047200000|2023-06-29 14:00:00|11183.7|11181.7|11166.2|11164.2|11184.2|11182.2|11164.2|11162.2|1960
1688050800000|2023-06-29 15:00:00|11166.7|11164.7|11177.2|11175.2|11180.2|11178.2|11159.2|11157.2|4343
1688054400000|2023-06-29 16:00:00|11177.7|11175.7|11185.2|11183.2|11189.2|11187.2|11176.2|11174.2|252
1688058000000|2023-06-29 17:00:00|11184.7|11182.7|11184.2|11182.2|11189.2|11187.2|11179.2|11177.2|122
1688061600000|2023-06-29 18:00:00|11185.2|11183.2|11191.2|11189.2|11191.2|11189.2|11178.7|11176.7|87
1688065200000|2023-06-29 19:00:00|11191.7|11189.7|11201.7|11195.7|11201.7|11198.2|11190.7|11188.7|140
1688068800000|2023-06-29 20:00:00|11204.2|11198.2|11202.7|11196.7|11206.2|11200.2|11201.9|11195.9|0
1688072400000|2023-06-29 21:00:00|11202.9|11196.9|11200.7|11194.7|11204|11198|11200.7|11194.7|0
1688076000000|2023-06-29 22:00:00|11198.9|11192.9|11200|11194|11201.2|11195.2|11197.6|11191.6|0
1688079600000|2023-06-29 23:00:00|11200.4|11194.4|11202.5|11196.5|11205|11199|11200|11194|0
1688083200000|2023-06-30 00:00:00|11202.6|11196.6|11189.2|11183.2|11203.9|11197.9|11184.3|11178.3|0
1688086800000|2023-06-30 01:00:00|11189.3|11183.3|11194.6|11188.6|11197.8|11191.8|11189.2|11183.2|0
1688090400000|2023-06-30 02:00:00|11196.2|11190.2|11194.6|11188.6|11199.6|11193.6|11194.6|11188.6|0
1688094000000|2023-06-30 03:00:00|11196.2|11190.2|11187.1|11181.1|11196.2|11190.2|11185.4|11179.4|0
1688097600000|2023-06-30 04:00:00|11186.9|11180.9|11189.9|11183.9|11189.9|11183.9|11185.3|11179.3|0
1688101200000|2023-06-30 05:00:00|11191.5|11185.5|11206.7|11200.7|11208.4|11202.4|11191.5|11185.5|0
1688104800000|2023-06-30 06:00:00|11199.7|11197.7|11193.7|11191.7|11210.7|11208.7|11173.7|11171.7|886
1688108400000|2023-06-30 07:00:00|11194.7|11192.7|11247.8|11245.8|11248.3|11246.3|11188.7|11186.7|4387
1688112000000|2023-06-30 08:00:00|11248.3|11246.3|11252.3|11250.3|11262.8|11260.8|11244.8|11242.8|2046
1688115600000|2023-06-30 09:00:00|11253.8|11251.8|11268.3|11266.3|11270.3|11268.3|11249.3|11247.3|1658
1688119200000|2023-06-30 10:00:00|11267.8|11265.8|11284.3|11282.3|11286.3|11284.3|11267.3|11265.3|2121
1688122800000|2023-06-30 11:00:00|11283.8|11281.8|11276.8|11274.8|11289.3|11287.3|11267.3|11265.3|2208
1688126400000|2023-06-30 12:00:00|11276.3|11274.3|11289.8|11287.8|11300.8|11298.8|11275.8|11273.8|2742
1688130000000|2023-06-30 13:00:00|11290.3|11288.3|11303.8|11301.8|11311.8|11309.8|11287.8|11285.8|2993
1688133600000|2023-06-30 14:00:00|11303.3|11301.3|11285.2|11283.2|11310.2|11308.2|11277.2|11275.2|3347
1688137200000|2023-06-30 15:00:00|11284.7|11282.7|11287.2|11285.2|11291.2|11289.2|11270.2|11268.2|8543
1688140800000|2023-06-30 16:00:00|11286.7|11284.7|11297.7|11295.7|11300.2|11298.2|11285.7|11283.7|401
1688144400000|2023-06-30 17:00:00|11297.2|11295.2|11298.7|11296.7|11300.2|11298.2|11291.2|11289.2|177
1688148000000|2023-06-30 18:00:00|11298.2|11296.2|11298.7|11296.7|11303.2|11301.2|11294.7|11292.7|227
1688151600000|2023-06-30 19:00:00|11299.2|11297.2|11306.5|11300.5|11306.7|11304.7|11291.2|11289.2|337
1688155200000|2023-06-30 20:00:00|11301.7|11295.7|11296.4|11290.4|11304.7|11298.7|11293.5|11287.5|0
1688335200000|2023-07-02 22:00:00|11305.7|11299.7|11296.7|11290.7|11308.4|11302.4|11295.5|11289.5|0
1688338800000|2023-07-02 23:00:00|11296.9|11290.9|11301.6|11295.6|11302.1|11296.1|11296.7|11290.7|0
1688342400000|2023-07-03 00:00:00|11302.1|11296.1|11298.8|11292.8|11306.9|11300.9|11296.2|11290.2|0
1688346000000|2023-07-03 01:00:00|11297.2|11291.2|11300.5|11294.5|11305.4|11299.4|11293.9|11287.9|0
1688349600000|2023-07-03 02:00:00|11298.9|11292.9|11302.1|11296.1|11302.1|11296.1|11297.2|11291.2|0
1688353200000|2023-07-03 03:00:00|11303.7|11297.7|11310.2|11304.2|11311.8|11305.8|11302|11296|0
1688356800000|2023-07-03 04:00:00|11310.1|11304.1|11310.2|11304.2|11310.2|11304.2|11308.6|11302.6|0
1688360400000|2023-07-03 05:00:00|11308.6|11302.6|11306.1|11300.1|11310.2|11304.2|11305.3|11299.3|0
1688364000000|2023-07-03 06:00:00|11298.9|11292.9|11286.7|11284.7|11313.7|11311.7|11286.7|11284.7|561
1688367600000|2023-07-03 07:00:00|11288.7|11286.7|11326.5|11324.5|11329.7|11327.7|11283.7|11281.7|3517
1688371200000|2023-07-03 08:00:00|11327|11325|11327|11325|11335.5|11333.5|11316.5|11314.5|1672
1688374800000|2023-07-03 09:00:00|11326.5|11324.5|11296.5|11294.5|11327.5|11325.5|11289|11287|1537
1688378400000|2023-07-03 10:00:00|11295.5|11293.5|11305|11303|11311.5|11309.5|11286.5|11284.5|1653
1688382000000|2023-07-03 11:00:00|11305.5|11303.5|11302.5|11300.5|11316.5|11314.5|11298|11296|1450
1688385600000|2023-07-03 12:00:00|11303|11301|11279|11277|11303|11301|11274.5|11272.5|1508
1688389200000|2023-07-03 13:00:00|11278.5|11276.5|11249.5|11247.5|11282|11280|11232|11230|2987
1688392800000|2023-07-03 14:00:00|11250|11248|11229.1|11227.1|11260.1|11258.1|11227.1|11225.1|3001
1688396400000|2023-07-03 15:00:00|11230.1|11228.1|11227.6|11225.6|11231.1|11229.1|11215.1|11213.1|5398
1688400000000|2023-07-03 16:00:00|11227.1|11225.1|11227.1|11225.1|11233.6|11231.6|11225.1|11223.1|296
1688403600000|2023-07-03 17:00:00|11226.6|11224.6|11232.1|11230.1|11233.6|11231.6|11225.6|11223.6|64
1688407200000|2023-07-03 18:00:00|11231.1|11229.1|11234.6|11232.6|11235.1|11233.1|11230.1|11228.1|22
1688410800000|2023-07-03 19:00:00|11233.6|11231.6|11234.6|11228.6|11234.6|11232.6|11231.6|11228.6|32
1688414400000|2023-07-03 20:00:00|11234.8|11228.8|11233.5|11227.5|11234.8|11228.8|11232.6|11226.6|0
1688418000000|2023-07-03 21:00:00|11233.3|11227.3|11233.3|11227.3|11233.3|11227.3|11233.3|11227.3|0
1688421600000|2023-07-03 22:00:00|11233.2|11227.2|11229.2|11223.2|11233.2|11227.2|11226.7|11220.7|0
1688425200000|2023-07-03 23:00:00|11229|11223|11227.2|11221.2|11230.8|11224.8|11225.9|11219.9|0
1688428800000|2023-07-04 00:00:00|11226.7|11220.7|11226.5|11220.5|11231.1|11225.1|11225.5|11219.5|0
1688432400000|2023-07-04 01:00:00|11228.1|11222.1|11229.7|11223.7|11229.7|11223.7|11224.8|11218.8|0
1688436000000|2023-07-04 02:00:00|11228.9|11222.9|11226.5|11220.5|11229.7|11223.7|11224.8|11218.8|0
1688439600000|2023-07-04 03:00:00|11228.1|11222.1|11229.7|11223.7|11231.4|11225.4|11226.5|11220.5|0
1688443200000|2023-07-04 04:00:00|11228.1|11222.1|11229.8|11223.8|11233|11227|11228.1|11222.1|0
1688446800000|2023-07-04 05:00:00|11231.4|11225.4|11226.5|11220.5|11231.4|11225.4|11224.9|11218.9|0
1688450400000|2023-07-04 06:00:00|11233.6|11231.6|11233.1|11231.1|11234.6|11232.6|11224.1|11222.1|295
1688454000000|2023-07-04 07:00:00|11235.6|11233.6|11247.3|11245.3|11249.3|11247.3|11209.6|11207.6|2679
1688457600000|2023-07-04 08:00:00|11247.8|11245.8|11251.3|11249.3|11256.3|11254.3|11243.3|11241.3|1412
1688461200000|2023-07-04 09:00:00|11250.8|11248.8|11254.3|11252.3|11257.8|11255.8|11240.3|11238.3|1172
1688464800000|2023-07-04 10:00:00|11254.8|11252.8|11243.3|11241.3|11255.3|11253.3|11236.8|11234.8|970
1688468400000|2023-07-04 11:00:00|11244.3|11242.3|11247.9|11245.9|11262.3|11260.3|11235.8|11233.8|1517
1688472000000|2023-07-04 12:00:00|11248.4|11246.4|11244.9|11242.9|11249.9|11247.9|11235.9|11233.9|950
1688475600000|2023-07-04 13:00:00|11244.4|11242.4|11232.4|11230.4|11247.4|11245.4|11230.9|11228.9|976
1688479200000|2023-07-04 14:00:00|11232.9|11230.9|11218.8|11216.8|11233.9|11231.9|11213.3|11211.3|1515
1688482800000|2023-07-04 15:00:00|11219.3|11217.3|11218.3|11216.3|11226.3|11224.3|11211.3|11209.3|2863
1688486400000|2023-07-04 16:00:00|11217.3|11215.3|11216.8|11214.8|11221.3|11219.3|11214.8|11212.8|133
1688490000000|2023-07-04 17:00:00|11216.3|11214.3|11218.3|11216.3|11220.3|11218.3|11212.3|11210.3|73
1688493600000|2023-07-04 18:00:00|11218.8|11216.8|11218.8|11216.8|11219.8|11217.8|11216.3|11214.3|6
1688497200000|2023-07-04 19:00:00|11217.8|11215.8|11212.8|11206.8|11218.3|11216.3|11209.3|11206.8|93
1688500800000|2023-07-04 20:00:00|11212|11206|11212.8|11206.8|11212.8|11206.8|11212|11206|0
1688508000000|2023-07-04 22:00:00|11212.9|11206.9|11212.8|11206.8|11215.3|11209.3|11211.7|11205.7|0
1688511600000|2023-07-04 23:00:00|11212.5|11206.5|11212.8|11206.8|11214|11208|11210.8|11204.8|0
1688515200000|2023-07-05 00:00:00|11213.3|11207.3|11209.7|11203.7|11215.6|11209.6|11204.7|11198.7|0
1688518800000|2023-07-05 01:00:00|11211.3|11205.3|11208.2|11202.2|11213|11207|11208|11202|0
1688522400000|2023-07-05 02:00:00|11208.1|11202.1|11204.8|11198.8|11209.7|11203.7|11204.8|11198.8|0
1688526000000|2023-07-05 03:00:00|11203.2|11197.2|11205.5|11199.5|11205.5|11199.5|11203.1|11197.1|0
1688529600000|2023-07-05 04:00:00|11203.9|11197.9|11203.7|11197.7|11205.5|11199.5|11202.1|11196.1|0
1688533200000|2023-07-05 05:00:00|11202.1|11196.1|11203.7|11197.7|11205.3|11199.3|11202|11196|0
1688536800000|2023-07-05 06:00:00|11202.8|11200.8|11184.8|11182.8|11206.8|11204.8|11183.8|11181.8|484
1688540400000|2023-07-05 07:00:00|11186.8|11184.8|11194|11192|11204.3|11202.3|11166.8|11164.8|2864
1688544000000|2023-07-05 08:00:00|11193.5|11191.5|11207.5|11205.5|11211|11209|11188|11186|2072
1688547600000|2023-07-05 09:00:00|11208|11206|11195|11193|11211|11209|11187|11185|1355
1688551200000|2023-07-05 10:00:00|11194.5|11192.5|11208.5|11206.5|11212|11210|11191.5|11189.5|940
1688554800000|2023-07-05 11:00:00|11209|11207|11207.8|11205.8|11216|11214|11198.8|11196.8|1580
1688558400000|2023-07-05 12:00:00|11207.3|11205.3|11201.8|11199.8|11214.8|11212.8|11187.8|11185.8|1604
1688562000000|2023-07-05 13:00:00|11202.3|11200.3|11178.3|11176.3|11202.8|11200.8|11168.8|11166.8|3052
1688565600000|2023-07-05 14:00:00|11177.8|11175.8|11173.7|11171.7|11188.7|11186.7|11160.2|11158.2|3189
1688569200000|2023-07-05 15:00:00|11174.7|11172.7|11191.2|11189.2|11197.7|11195.7|11172.7|11170.7|5391
1688572800000|2023-07-05 16:00:00|11190.7|11188.7|11189.7|11187.7|11192.2|11190.2|11183.7|11181.7|348
1688576400000|2023-07-05 17:00:00|11189.2|11187.2|11188.7|11186.7|11190.2|11188.2|11184.2|11182.2|49
1688580000000|2023-07-05 18:00:00|11188.2|11186.2|11193.2|11191.2|11193.7|11191.7|11182.2|11180.2|86
1688583600000|2023-07-05 19:00:00|11193.7|11191.7|11195.2|11189.2|11199.2|11197.2|11189.7|11187.7|201
1688587200000|2023-07-05 20:00:00|11196|11190|11194|11188|11196.8|11190.8|11193|11187|0
1688590800000|2023-07-05 21:00:00|11193.8|11187.8|11192.7|11186.7|11194.2|11188.2|11192.7|11186.7|0
1688594400000|2023-07-05 22:00:00|11192.5|11186.5|11191.5|11185.5|11195.2|11189.2|11191.2|11185.2|0
1688598000000|2023-07-05 23:00:00|11191.3|11185.3|11191.3|11185.3|11195|11189|11189.9|11183.9|0
1688601600000|2023-07-06 00:00:00|11191.6|11185.6|11182|11176|11191.6|11185.6|11177.2|11171.2|0
1688605200000|2023-07-06 01:00:00|11182.1|11176.1|11187|11181|11188.6|11182.6|11180.4|11174.4|0
1688608800000|2023-07-06 02:00:00|11186.1|11180.1|11182|11176|11190.2|11184.2|11181.9|11175.9|0
1688612400000|2023-07-06 03:00:00|11183.6|11177.6|11160.4|11154.4|11183.6|11177.6|11160.3|11154.3|0
1688616000000|2023-07-06 04:00:00|11160.3|11154.3|11157|11151|11162|11156|11155.2|11149.2|0
1688619600000|2023-07-06 05:00:00|11156.2|11150.2|11151.6|11145.6|11158.7|11152.7|11144.9|11138.9|0
1688623200000|2023-07-06 06:00:00|11155.2|11153.2|11134.2|11132.2|11160.7|11158.7|11134.2|11132.2|957
1688626800000|2023-07-06 07:00:00|11136.7|11134.7|11077.8|11075.8|11144.2|11142.2|11074.8|11072.8|5386
1688630400000|2023-07-06 08:00:00|11078.3|11076.3|11073.8|11071.8|11081.8|11079.8|11059.8|11057.8|2850
1688634000000|2023-07-06 09:00:00|11073.3|11071.3|11062.8|11060.8|11073.3|11071.3|11052.8|11050.8|2542
1688637600000|2023-07-06 10:00:00|11061.8|11059.8|11043.3|11041.3|11061.8|11059.8|11041.8|11039.8|1361
1688641200000|2023-07-06 11:00:00|11043.8|11041.8|11054.1|11052.1|11062.8|11060.8|11039.8|11037.8|2105
1688644800000|2023-07-06 12:00:00|11054.6|11052.6|11022.6|11020.6|11057.1|11055.1|11017.6|11015.6|2667
1688648400000|2023-07-06 13:00:00|11023.1|11021.1|11021.1|11019.1|11027.1|11025.1|10994.1|10992.1|4538
1688652000000|2023-07-06 14:00:00|11020.6|11018.6|10975|10973|11027.6|11025.6|10973|10971|6047
1688655600000|2023-07-06 15:00:00|10976|10974|10994.5|10992.5|10998.5|10996.5|10966|10964|8953
1688659200000|2023-07-06 16:00:00|10995|10993|11005.5|11003.5|11007.5|11005.5|10991|10989|545
1688662800000|2023-07-06 17:00:00|11006|11004|11007|11005|11013|11011|11003.5|11001.5|206
1688666400000|2023-07-06 18:00:00|11007.5|11005.5|11008.5|11006.5|11009.5|11007.5|10998.5|10996.5|237
1688670000000|2023-07-06 19:00:00|11008|11006|11000.1|10994.1|11011|11009|10996.5|10994|380
1688673600000|2023-07-06 20:00:00|11000.9|10994.9|10997.4|10991.4|11004.1|10998.1|10996|10990|0
1688677200000|2023-07-06 21:00:00|10996.9|10990.9|10996.6|10990.6|10997.9|10991.9|10996|10990|0
1688680800000|2023-07-06 22:00:00|10996.5|10990.5|10998.6|10992.6|11000.1|10994.1|10993|10987|0
1688684400000|2023-07-06 23:00:00|10998.4|10992.4|10998.1|10992.1|11001.4|10995.4|10997.7|10991.7|0
1688688000000|2023-07-07 00:00:00|10998.6|10992.6|11004.7|10998.7|11006.3|11000.3|10981.6|10975.6|0
1688691600000|2023-07-07 01:00:00|11003.1|10997.1|11001.3|10995.3|11008|11002|10994.7|10988.7|0
1688695200000|2023-07-07 02:00:00|11002.9|10996.9|11007.9|11001.9|11007.9|11001.9|10998|10992|0
1688698800000|2023-07-07 03:00:00|11008.7|11002.7|11006.3|11000.3|11011.2|11005.2|11006.2|11000.2|0
1688702400000|2023-07-07 04:00:00|11004.6|10998.6|10997.3|10991.3|11004.6|10998.6|10997.1|10991.1|0
1688706000000|2023-07-07 05:00:00|10995.6|10989.6|10995.6|10989.6|11012.1|11006.1|10994|10988|0
1688709600000|2023-07-07 06:00:00|10976|10974|10973.5|10971.5|10991.5|10989.5|10971|10969|717
1688713200000|2023-07-07 07:00:00|10974.5|10972.5|10946.9|10944.9|10980|10978|10915|10913|4884
1688716800000|2023-07-07 08:00:00|10946.4|10944.4|10953.9|10951.9|10954.4|10952.4|10931.9|10929.9|2615
1688720400000|2023-07-07 09:00:00|10953.4|10951.4|10950.4|10948.4|10974.4|10972.4|10947.4|10945.4|2748
1688724000000|2023-07-07 10:00:00|10949.9|10947.9|10954.9|10952.9|10964.4|10962.4|10941.9|10939.9|1346
1688727600000|2023-07-07 11:00:00|10955.4|10953.4|10959.5|10957.5|10974.4|10972.4|10954.4|10952.4|1027
1688731200000|2023-07-07 12:00:00|10959|10957|10965|10963|10999|10997|10956.5|10954.5|3443
1688734800000|2023-07-07 13:00:00|10964.5|10962.5|10937.5|10935.5|10966|10964|10922|10920|3279
1688738400000|2023-07-07 14:00:00|10938|10936|10932.2|10930.2|10946.7|10944.7|10927.2|10925.2|2752
1688742000000|2023-07-07 15:00:00|10931.2|10929.2|10876.7|10874.7|10933.7|10931.7|10857.7|10855.7|11198
1688745600000|2023-07-07 16:00:00|10877.2|10875.2|10913.7|10911.7|10915.7|10913.7|10876.2|10874.2|827
1688749200000|2023-07-07 17:00:00|10914.2|10912.2|10897.2|10895.2|10916.7|10914.7|10892.7|10890.7|322
1688752800000|2023-07-07 18:00:00|10896.7|10894.7|10892.7|10890.7|10897.7|10895.7|10888.7|10886.7|121
1688756400000|2023-07-07 19:00:00|10893.2|10891.2|10864.2|10858.2|10894.2|10892.2|10856.7|10851.6|647
1688760000000|2023-07-07 20:00:00|10863.4|10857.4|10869|10863|10872.6|10866.6|10862.6|10856.6|0
1688940000000|2023-07-09 22:00:00|10864.5|10858.5|10872.4|10866.4|10873.2|10867.2|10857.7|10851.7|0
1688943600000|2023-07-09 23:00:00|10872.9|10866.9|10870|10864|10873.7|10867.7|10868.4|10862.4|0
1688947200000|2023-07-10 00:00:00|10869.7|10863.7|10859.6|10853.6|10870.4|10864.4|10853|10847|0
1688950800000|2023-07-10 01:00:00|10860.4|10854.4|10853.7|10847.7|10867.8|10861.8|10849.5|10843.5|0
1688954400000|2023-07-10 02:00:00|10854.5|10848.5|10856.1|10850.1|10861|10855|10850.8|10844.8|0
1688958000000|2023-07-10 03:00:00|10856.9|10850.9|10844.5|10838.5|10861.1|10855.1|10842.9|10836.9|0
1688961600000|2023-07-10 04:00:00|10842.4|10836.4|10849.4|10843.4|10854.4|10848.4|10837.5|10831.5|0
1688965200000|2023-07-10 05:00:00|10849.5|10843.5|10824.8|10818.8|10851.1|10845.1|10824.8|10818.8|0
1688968800000|2023-07-10 06:00:00|10827.8|10825.8|10851.3|10849.3|10853.3|10851.3|10824.3|10822.3|665
1688972400000|2023-07-10 07:00:00|10850.3|10848.3|10899.9|10897.9|10905.9|10903.9|10844.8|10842.8|5245
1688976000000|2023-07-10 08:00:00|10901.4|10899.4|10917.9|10915.9|10926.4|10924.4|10896.9|10894.9|1779
1688979600000|2023-07-10 09:00:00|10917.4|10915.4|10911.9|10909.9|10927.9|10925.9|10897.9|10895.9|1615
1688983200000|2023-07-10 10:00:00|10911.4|10909.4|10923.4|10921.4|10923.9|10921.9|10903.4|10901.4|1053
1688986800000|2023-07-10 11:00:00|10922.9|10920.9|10946.2|10944.2|10948.7|10946.7|10920.9|10918.9|1315
1688990400000|2023-07-10 12:00:00|10945.7|10943.7|10939.7|10937.7|10949.2|10947.2|10933.7|10931.7|1493
1688994000000|2023-07-10 13:00:00|10938.7|10936.7|10948.7|10946.7|10953.2|10951.2|10923.7|10921.7|2940
1688997600000|2023-07-10 14:00:00|10948.2|10946.2|10935.9|10933.9|10954.7|10952.7|10922.9|10920.9|2271
1689001200000|2023-07-10 15:00:00|10936.9|10934.9|10917.4|10915.4|10940.9|10938.9|10916.4|10914.4|3748
1689004800000|2023-07-10 16:00:00|10916.9|10914.9|10920.4|10918.4|10925.4|10923.4|10909.9|10907.9|263
1689008400000|2023-07-10 17:00:00|10920.9|10918.9|10925.9|10923.9|10928.9|10926.9|10920.4|10918.4|108
1689012000000|2023-07-10 18:00:00|10926.4|10924.4|10920.9|10918.9|10926.9|10924.9|10915.4|10913.4|99
1689015600000|2023-07-10 19:00:00|10921.4|10919.4|10917.7|10911.7|10921.9|10919.9|10904.9|10902.9|201
1689019200000|2023-07-10 20:00:00|10919.2|10913.2|10918.4|10912.4|10923.4|10917.4|10917.2|10911.2|0
1689022800000|2023-07-10 21:00:00|10918.6|10912.6|10918.8|10912.8|10919.3|10913.3|10917.6|10911.6|0
1689026400000|2023-07-10 22:00:00|10919.1|10913.1|10919|10913|10920.2|10914.2|10914.8|10908.8|0
1689030000000|2023-07-10 23:00:00|10918.7|10912.7|10919.9|10913.9|10919.9|10913.9|10915.9|10909.9|0
1689033600000|2023-07-11 00:00:00|10920.7|10914.7|10927.7|10921.7|10929.3|10923.3|10915|10909|0
1689037200000|2023-07-11 01:00:00|10927.6|10921.6|10919.5|10913.5|10927.7|10921.7|10919.5|10913.5|0
1689040800000|2023-07-11 02:00:00|10917.9|10911.9|10926.3|10920.3|10929.3|10923.3|10917.8|10911.8|0
1689044400000|2023-07-11 03:00:00|10927.9|10921.9|10926.3|10920.3|10927.9|10921.9|10923.1|10917.1|0
1689048000000|2023-07-11 04:00:00|10924.7|10918.7|10924.8|10918.8|10924.8|10918.8|10921.4|10915.4|0
1689051600000|2023-07-11 05:00:00|10926.4|10920.4|10928.9|10922.9|10929.8|10923.8|10915|10909|0
1689055200000|2023-07-11 06:00:00|10925.9|10923.9|10937.9|10935.9|10945.4|10943.4|10921.9|10919.9|543
1689058800000|2023-07-11 07:00:00|10936.4|10934.4|10920.4|10918.4|10951.9|10949.9|10918.9|10916.9|3384
1689062400000|2023-07-11 08:00:00|10919.9|10917.9|10925.2|10923.2|10928.7|10926.7|10904.7|10902.7|2103
1689066000000|2023-07-11 09:00:00|10925.7|10923.7|10940.2|10938.2|10944.7|10942.7|10916.7|10914.7|2417
1689069600000|2023-07-11 10:00:00|10940.7|10938.7|10932.7|10930.7|10947.2|10945.2|10929.7|10927.7|1200
1689073200000|2023-07-11 11:00:00|10933.2|10931.2|10945.2|10943.2|10948.7|10946.7|10932.7|10930.7|911
1689076800000|2023-07-11 12:00:00|10945.7|10943.7|10962.7|10960.7|10965.7|10963.7|10938.7|10936.7|1900
1689080400000|2023-07-11 13:00:00|10963.7|10961.7|10972.7|10970.7|10977.2|10975.2|10958.2|10956.2|2637
1689084000000|2023-07-11 14:00:00|10973.2|10971.2|10954.8|10952.8|10973.7|10971.7|10941.8|10939.8|2099
1689087600000|2023-07-11 15:00:00|10955.8|10953.8|10962.8|10960.8|10972.3|10970.3|10952.3|10950.3|4559
1689091200000|2023-07-11 16:00:00|10963.3|10961.3|10960.3|10958.3|10963.8|10961.8|10956.8|10954.8|276
1689094800000|2023-07-11 17:00:00|10959.8|10957.8|10958.8|10956.8|10961.3|10959.3|10954.8|10952.8|127
1689098400000|2023-07-11 18:00:00|10958.3|10956.3|10960.3|10958.3|10961.3|10959.3|10952.3|10950.3|64
1689102000000|2023-07-11 19:00:00|10959.8|10957.8|10974.9|10968.9|10974.9|10971.8|10957.3|10955.3|168
1689105600000|2023-07-11 20:00:00|10972.9|10966.9|10972.6|10966.6|10972.9|10966.9|10968.5|10962.5|0
1689109200000|2023-07-11 21:00:00|10972.4|10966.4|10972.1|10966.1|10973.4|10967.4|10971.6|10965.6|0
1689112800000|2023-07-11 22:00:00|10972|10966|10976.2|10970.2|10976.7|10970.7|10968.9|10962.9|0
1689116400000|2023-07-11 23:00:00|10976.7|10970.7|10972.6|10966.6|10979|10973|10971.4|10965.4|0
1689120000000|2023-07-12 00:00:00|10972.5|10966.5|10972.5|10966.5|10974.2|10968.2|10969.3|10963.3|0
1689123600000|2023-07-12 01:00:00|10970.9|10964.9|10972.5|10966.5|10975.8|10969.8|10969.3|10963.3|0
1689127200000|2023-07-12 02:00:00|10974.1|10968.1|10977.5|10971.5|10977.5|10971.5|10972.5|10966.5|0
1689130800000|2023-07-12 03:00:00|10975.9|10969.9|10978.4|10972.4|10980.1|10974.1|10975.2|10969.2|0
1689134400000|2023-07-12 04:00:00|10978.5|10972.5|10980.1|10974.1|10981.8|10975.8|10978.4|10972.4|0
1689138000000|2023-07-12 05:00:00|10981.7|10975.7|10979.2|10973.2|10983.4|10977.4|10979.1|10973.1|0
1689141600000|2023-07-12 06:00:00|10974.8|10972.8|10977.3|10975.3|10986.3|10984.3|10972.3|10970.3|417
1689145200000|2023-07-12 07:00:00|10978.3|10976.3|10977.5|10975.5|10983.3|10981.3|10954.3|10952.3|2743
1689148800000|2023-07-12 08:00:00|10978|10976|11001|10999|11006|11004|10976.5|10974.5|1607
1689152400000|2023-07-12 09:00:00|11000.5|10998.5|11013|11011|11014|11012|10999.5|10997.5|1258
1689156000000|2023-07-12 10:00:00|11012.5|11010.5|10997.5|10995.5|11014|11012|10995.5|10993.5|683
1689159600000|2023-07-12 11:00:00|10997|10995|11011.7|11009.7|11012.2|11010.2|10990.5|10988.5|734
1689163200000|2023-07-12 12:00:00|11012.2|11010.2|11010.7|11008.7|11042.7|11040.7|10993.2|10991.2|3052
1689166800000|2023-07-12 13:00:00|11009.2|11007.2|10993.7|10991.7|11024.7|11022.7|10975.2|10973.2|2988
1689170400000|2023-07-12 14:00:00|10994.2|10992.2|11003.8|11001.8|11020.8|11018.8|10986.7|10984.7|2767
1689174000000|2023-07-12 15:00:00|11004.8|11002.8|11009.3|11007.3|11028.3|11026.3|11001.3|10999.3|4793
1689177600000|2023-07-12 16:00:00|11008.8|11006.8|11015.3|11013.3|11017.8|11015.8|11000.8|10998.8|264
1689181200000|2023-07-12 17:00:00|11015.8|11013.8|11016.8|11014.8|11019.8|11017.8|11013.3|11011.3|59
1689184800000|2023-07-12 18:00:00|11015.8|11013.8|11006.3|11004.3|11020.3|11018.3|11005.8|11003.8|188
1689188400000|2023-07-12 19:00:00|11006.8|11004.8|11016.9|11010.9|11016.9|11012.8|10996.8|10994.8|151
1689192000000|2023-07-12 20:00:00|11020|11014|11021.5|11015.5|11024.9|11018.9|11018|11012|0
1689195600000|2023-07-12 21:00:00|11022.1|11016.1|11021|11015|11023.1|11017.1|11020.5|11014.5|0
1689199200000|2023-07-12 22:00:00|11021.7|11015.7|11026.3|11020.3|11029.9|11023.9|11020.4|11014.4|0
1689202800000|2023-07-12 23:00:00|11026.4|11020.4|11025.5|11019.5|11027.9|11021.9|11024.8|11018.8|0
1689206400000|2023-07-13 00:00:00|11025.9|11019.9|11029.8|11023.8|11031.5|11025.5|11021.1|11015.1|0
1689210000000|2023-07-13 01:00:00|11028.2|11022.2|11029.8|11023.8|11029.8|11023.8|11026.5|11020.5|0
1689213600000|2023-07-13 02:00:00|11029|11023|11031.5|11025.5|11031.5|11025.5|11028.2|11022.2|0
1689217200000|2023-07-13 03:00:00|11031.4|11025.4|11036|11030|11037.9|11031.9|11031.1|11025.1|0
1689220800000|2023-07-13 04:00:00|11037.6|11031.6|11031.2|11025.2|11039.2|11033.2|11031.1|11025.1|0
1689224400000|2023-07-13 05:00:00|11031.1|11025.1|11038|11032|11038|11032|11029.5|11023.5|0
1689228000000|2023-07-13 06:00:00|11034.3|11032.3|11021.3|11019.3|11043.3|11041.3|11019.3|11017.3|466
1689231600000|2023-07-13 07:00:00|11022.3|11020.3|11047.1|11045.1|11059.1|11057.1|11013.3|11011.3|2621
1689235200000|2023-07-13 08:00:00|11046.1|11044.1|11051.6|11049.6|11057.1|11055.1|11032.1|11030.1|1285
1689238800000|2023-07-13 09:00:00|11052.1|11050.1|11055.1|11053.1|11060.1|11058.1|11045.6|11043.6|1393
1689242400000|2023-07-13 10:00:00|11055.6|11053.6|11067.6|11065.6|11070.1|11068.1|11051.1|11049.1|821
1689246000000|2023-07-13 11:00:00|11068.1|11066.1|11066.6|11064.6|11076.1|11074.1|11064.1|11062.1|1400
1689249600000|2023-07-13 12:00:00|11067.1|11065.1|11060.1|11058.1|11067.1|11065.1|11049.6|11047.6|1508
1689253200000|2023-07-13 13:00:00|11059.1|11057.1|11043.1|11041.1|11062.1|11060.1|11039.1|11037.1|1686
1689256800000|2023-07-13 14:00:00|11044.1|11042.1|11025.6|11023.6|11045.1|11043.1|11025.6|11023.6|2179
1689260400000|2023-07-13 15:00:00|11025.1|11023.1|11033.6|11031.6|11035.1|11033.1|11020.6|11018.6|2981
1689264000000|2023-07-13 16:00:00|11034.1|11032.1|11032.1|11030.1|11036.6|11034.6|11025.6|11023.6|313
1689267600000|2023-07-13 17:00:00|11031.6|11029.6|11028.6|11026.6|11034.6|11032.6|11025.1|11023.1|151
1689271200000|2023-07-13 18:00:00|11028.1|11026.1|11027.1|11025.1|11035.6|11033.6|11025.6|11023.6|118
1689274800000|2023-07-13 19:00:00|11026.6|11024.6|11033.1|11027.1|11040.1|11038.1|11026.1|11024.1|329
1689278400000|2023-07-13 20:00:00|11032|11026|11026.5|11020.5|11033.5|11027.5|11025.2|11019.2|0
1689282000000|2023-07-13 21:00:00|11026.8|11020.8|11027.6|11021.6|11028.1|11022.1|11026.5|11020.5|0
1689285600000|2023-07-13 22:00:00|11025.8|11019.8|11031.1|11025.1|11032.6|11026.6|11025.8|11019.8|0
1689289200000|2023-07-13 23:00:00|11030.7|11024.7|11029.8|11023.8|11033.4|11027.4|11027.1|11021.1|0
1689292800000|2023-07-14 00:00:00|11029|11023|11019.7|11013.7|11029.8|11023.8|11019.5|11013.5|0
1689296400000|2023-07-14 01:00:00|11021.3|11015.3|11019.8|11013.8|11022.9|11016.9|11016.5|11010.5|0
1689300000000|2023-07-14 02:00:00|11021.4|11015.4|11023.1|11017.1|11024.7|11018.7|11019.8|11013.8|0
1689303600000|2023-07-14 03:00:00|11022.3|11016.3|11024.7|11018.7|11026.3|11020.3|11022.3|11016.3|0
1689307200000|2023-07-14 04:00:00|11023.1|11017.1|11021.5|11015.5|11023.1|11017.1|11019.9|11013.9|0
1689310800000|2023-07-14 05:00:00|11019.9|11013.9|11021.6|11015.6|11021.6|11015.6|11015.1|11009.1|0
1689314400000|2023-07-14 06:00:00|11035.2|11033.2|10997.7|10995.7|11040.7|11038.7|10986.7|10984.7|844
1689318000000|2023-07-14 07:00:00|11001.2|10999.2|11077.6|11075.6|11082.1|11080.1|11001.2|10999.2|3257
1689321600000|2023-07-14 08:00:00|11077.1|11075.1|11082.6|11080.6|11085.6|11083.6|11071.6|11069.6|1759
1689325200000|2023-07-14 09:00:00|11082.1|11080.1|11070.6|11068.6|11083.1|11081.1|11067.1|11065.1|1604
1689328800000|2023-07-14 10:00:00|11070.1|11068.1|11088.6|11086.6|11092.1|11090.1|11070.1|11068.1|1142
1689332400000|2023-07-14 11:00:00|11089.1|11087.1|11088.6|11086.6|11091.1|11089.1|11079.6|11077.6|1441
1689336000000|2023-07-14 12:00:00|11089.1|11087.1|11108.6|11106.6|11108.6|11106.6|11083.6|11081.6|982
1689339600000|2023-07-14 13:00:00|11108.1|11106.1|11116.6|11114.6|11116.6|11114.6|11099.6|11097.6|1483
1689343200000|2023-07-14 14:00:00|11114.6|11112.6|11092.3|11090.3|11116.6|11114.6|11086.8|11084.8|2168
1689346800000|2023-07-14 15:00:00|11093.3|11091.3|11108.3|11106.3|11118.8|11116.8|11089.3|11087.3|5277
1689350400000|2023-07-14 16:00:00|11107.3|11105.3|11103.8|11101.8|11110.3|11108.3|11097.8|11095.8|293
1689354000000|2023-07-14 17:00:00|11104.3|11102.3|11112.8|11110.8|11114.8|11112.8|11103.8|11101.8|210
1689357600000|2023-07-14 18:00:00|11113.3|11111.3|11113.8|11111.8|11117.3|11115.3|11111.8|11109.8|107
1689361200000|2023-07-14 19:00:00|11114.3|11112.3|11117.5|11111.5|11119.3|11117.3|11108.3|11106.3|264
1689364800000|2023-07-14 20:00:00|11120.5|11114.5|11114|11108|11120.5|11114.5|11113|11107|0
1689544800000|2023-07-16 22:00:00|11112.8|11106.8|11106.3|11100.3|11113.3|11107.3|11105.6|11099.6|0
1689548400000|2023-07-16 23:00:00|11106.8|11100.8|11104.8|11098.8|11107.1|11101.1|11102.8|11096.8|0
1689552000000|2023-07-17 00:00:00|11104|11098|11108|11102|11108.1|11102.1|11103.1|11097.1|0
1689555600000|2023-07-17 01:00:00|11108.1|11102.1|11106.5|11100.5|11114.6|11108.6|11106.4|11100.4|0
1689559200000|2023-07-17 02:00:00|11106.4|11100.4|11104.9|11098.9|11111.4|11105.4|11103.3|11097.3|0
1689562800000|2023-07-17 03:00:00|11105|11099|11106.5|11100.5|11108.2|11102.2|11104.9|11098.9|0
1689566400000|2023-07-17 04:00:00|11104.9|11098.9|11106.6|11100.6|11108.2|11102.2|11104.9|11098.9|0
1689570000000|2023-07-17 05:00:00|11108.1|11102.1|11101.8|11095.8|11108.2|11102.2|11101.8|11095.8|0
1689573600000|2023-07-17 06:00:00|11090.3|11088.3|11071.3|11069.3|11095.3|11093.3|11069.8|11067.8|713
1689577200000|2023-07-17 07:00:00|11070.8|11068.8|11057.5|11055.5|11076.8|11074.8|11043.3|11041.3|5186
1689580800000|2023-07-17 08:00:00|11058|11056|11016.5|11014.5|11058|11056|11012.5|11010.5|1818
1689584400000|2023-07-17 09:00:00|11015.5|11013.5|10993|10991|11015.5|11013.5|10985.5|10983.5|1826
1689588000000|2023-07-17 10:00:00|10993.5|10991.5|11000.5|10998.5|11005.5|11003.5|10992|10990|1136
1689591600000|2023-07-17 11:00:00|11001|10999|10988.8|10986.8|11012.5|11010.5|10986.8|10984.8|958
1689595200000|2023-07-17 12:00:00|10988.3|10986.3|10992.3|10990.3|11006.8|11004.8|10984.8|10982.8|1108
1689598800000|2023-07-17 13:00:00|10991.8|10989.8|10995.8|10993.8|10998.8|10996.8|10978.3|10976.3|2834
1689602400000|2023-07-17 14:00:00|10996.3|10994.3|10986.9|10984.9|11001.3|10999.3|10981.9|10979.9|2297
1689606000000|2023-07-17 15:00:00|10985.9|10983.9|10980.9|10978.9|10986.4|10984.4|10972.9|10970.9|5206
1689609600000|2023-07-17 16:00:00|10981.4|10979.4|10986.9|10984.9|10987.4|10985.4|10975.9|10973.9|333
1689613200000|2023-07-17 17:00:00|10986.4|10984.4|10978.4|10976.4|10986.9|10984.9|10975.9|10973.9|169
1689616800000|2023-07-17 18:00:00|10977.9|10975.9|10981.4|10979.4|10982.9|10980.9|10975.9|10973.9|115
1689620400000|2023-07-17 19:00:00|10981.9|10979.9|10980.5|10974.5|10988.4|10986.4|10978.4|10974.4|230
1689624000000|2023-07-17 20:00:00|10982|10976|10975.2|10969.2|10982|10976|10974|10968|0
1689627600000|2023-07-17 21:00:00|10975|10969|10976.6|10970.6|10976.8|10970.8|10975|10969|0
1689631200000|2023-07-17 22:00:00|10976.1|10970.1|10974.3|10968.3|10978.1|10972.1|10973.2|10967.2|0
1689634800000|2023-07-17 23:00:00|10974.8|10968.8|10972.8|10966.8|10977.2|10971.2|10972.8|10966.8|0
1689638400000|2023-07-18 00:00:00|10972.9|10966.9|10975.8|10969.8|10977.4|10971.4|10970.9|10964.9|0
1689642000000|2023-07-18 01:00:00|10975|10969|10969.1|10963.1|10979.1|10973.1|10964.2|10958.2|0
1689645600000|2023-07-18 02:00:00|10970.7|10964.7|10970.6|10964.6|10970.7|10964.7|10967.4|10961.4|0
1689649200000|2023-07-18 03:00:00|10970.7|10964.7|10969.1|10963.1|10973.9|10967.9|10969.1|10963.1|0
1689652800000|2023-07-18 04:00:00|10967.5|10961.5|10974.3|10968.3|10974.3|10968.3|10967.5|10961.5|0
1689656400000|2023-07-18 05:00:00|10972.7|10966.7|10991.7|10985.7|10991.8|10985.8|10972.7|10966.7|0
1689660000000|2023-07-18 06:00:00|10995.9|10993.9|10982.4|10980.4|11000.9|10998.9|10975.9|10973.9|713
1689663600000|2023-07-18 07:00:00|10985.4|10983.4|11044.9|11042.9|11056.4|11054.4|10979.4|10977.4|4571
1689667200000|2023-07-18 08:00:00|11045.9|11043.9|11056.9|11054.9|11057.9|11055.9|11034.4|11032.4|1426
1689670800000|2023-07-18 09:00:00|11056.4|11054.4|11072.9|11070.9|11091.9|11089.9|11052.9|11050.9|3302
1689674400000|2023-07-18 10:00:00|11073.4|11071.4|11059.9|11057.9|11078.9|11076.9|11050.9|11048.9|859
1689678000000|2023-07-18 11:00:00|11058.9|11056.9|11045.8|11043.8|11063.9|11061.9|11039.3|11037.3|1143
1689681600000|2023-07-18 12:00:00|11046.3|11044.3|11036.3|11034.3|11046.3|11044.3|11029.3|11027.3|1498
1689685200000|2023-07-18 13:00:00|11035.8|11033.8|11066.8|11064.8|11072.8|11070.8|11010.3|11008.3|2241
1689688800000|2023-07-18 14:00:00|11067.3|11065.3|11109.4|11107.4|11111.4|11109.4|11066.3|11064.3|2628
1689692400000|2023-07-18 15:00:00|11109.9|11107.9|11103.9|11101.9|11123.4|11121.4|11100.4|11098.4|5223
1689696000000|2023-07-18 16:00:00|11103.4|11101.4|11095.9|11093.9|11103.4|11101.4|11091.4|11089.4|680
1689699600000|2023-07-18 17:00:00|11095.4|11093.4|11091.4|11089.4|11098.4|11096.4|11090.9|11088.9|140
1689703200000|2023-07-18 18:00:00|11091.9|11089.9|11101.9|11099.9|11102.4|11100.4|11091.4|11089.4|96
1689706800000|2023-07-18 19:00:00|11101.4|11099.4|11107.9|11101.9|11109.9|11107.9|11098.9|11096.9|221
1689710400000|2023-07-18 20:00:00|11107.1|11101.1|11100.2|11094.2|11107.1|11101.1|11100|11094|1
1689714000000|2023-07-18 21:00:00|11100.7|11094.7|11100|11094|11101|11095|11099.9|11093.9|0
1689717600000|2023-07-18 22:00:00|11099.9|11093.9|11103.2|11097.2|11105.1|11099.1|11099|11093|0
1689721200000|2023-07-18 23:00:00|11103.3|11097.3|11106.4|11100.4|11106.8|11100.8|11103.3|11097.3|0
1689724800000|2023-07-19 00:00:00|11105.9|11099.9|11107.8|11101.8|11109.4|11103.4|11104.4|11098.4|0
1689728400000|2023-07-19 01:00:00|11106.2|11100.2|11104.6|11098.6|11107.9|11101.9|11104.6|11098.6|0
1689732000000|2023-07-19 02:00:00|11106.2|11100.2|11101.4|11095.4|11106.2|11100.2|11099.8|11093.8|0
1689735600000|2023-07-19 03:00:00|11101.5|11095.5|11098.3|11092.3|11103.1|11097.1|11098.2|11092.2|0
1689739200000|2023-07-19 04:00:00|11099.9|11093.9|11098.3|11092.3|11099.9|11093.9|11098.3|11092.3|0
1689742800000|2023-07-19 05:00:00|11099.9|11093.9|11112.4|11106.4|11117.4|11111.4|11099.9|11093.9|0
1689746400000|2023-07-19 06:00:00|11114|11108|11110.9|11108.9|11121.4|11119.4|11106.9|11104.9|581
1689750000000|2023-07-19 07:00:00|11112.9|11110.9|11126.9|11124.9|11141.9|11139.9|11108.9|11106.9|4259
1689753600000|2023-07-19 08:00:00|11126.4|11124.4|11150.9|11148.9|11155.9|11153.9|11125.9|11123.9|1835
1689757200000|2023-07-19 09:00:00|11151.4|11149.4|11143.9|11141.9|11157.4|11155.4|11134.9|11132.9|2856
1689760800000|2023-07-19 10:00:00|11143.4|11141.4|11155.9|11153.9|11155.9|11153.9|11135.4|11133.4|1428
1689764400000|2023-07-19 11:00:00|11156.9|11154.9|11138.2|11136.2|11158.9|11156.9|11130.9|11128.9|1343
1689768000000|2023-07-19 12:00:00|11138.7|11136.7|11130.2|11128.2|11144.2|11142.2|11121.2|11119.2|1211
1689771600000|2023-07-19 13:00:00|11129.7|11127.7|11157.2|11155.2|11158.2|11156.2|11127.7|11125.7|2381
1689775200000|2023-07-19 14:00:00|11157.7|11155.7|11136|11134|11163.5|11161.5|11131.5|11129.5|2750
1689778800000|2023-07-19 15:00:00|11135.5|11133.5|11123|11121|11136.5|11134.5|11114.5|11112.5|3902
1689782400000|2023-07-19 16:00:00|11123.5|11121.5|11116.5|11114.5|11128.5|11126.5|11114.5|11112.5|562
1689786000000|2023-07-19 17:00:00|11117|11115|11124|11122|11129.5|11127.5|11116.5|11114.5|170
1689789600000|2023-07-19 18:00:00|11123.5|11121.5|11126|11124|11130|11128|11117.5|11115.5|110
1689793200000|2023-07-19 19:00:00|11125.5|11123.5|11124.5|11118.5|11131.5|11129.5|11120.5|11117.6|207
1689796800000|2023-07-19 20:00:00|11124.4|11118.4|11121.7|11115.7|11124.4|11118.4|11116.6|11110.6|0
1689800400000|2023-07-19 21:00:00|11122|11116|11121.7|11115.7|11123.3|11117.3|11121|11115|0
1689804000000|2023-07-19 22:00:00|11121.6|11115.6|11112.5|11106.5|11121.6|11115.6|11109.8|11103.8|0
1689807600000|2023-07-19 23:00:00|11112.6|11106.6|11115.2|11109.2|11115.9|11109.9|11111.7|11105.7|0
1689811200000|2023-07-20 00:00:00|11115.5|11109.5|11121.7|11115.7|11123.2|11117.2|11114.9|11108.9|0
1689814800000|2023-07-20 01:00:00|11123.2|11117.2|11123.3|11117.3|11126.3|11120.3|11120.3|11114.3|0
1689818400000|2023-07-20 02:00:00|11124.8|11118.8|11123.2|11117.2|11124.8|11118.8|11120.2|11114.2|0
1689822000000|2023-07-20 03:00:00|11121.8|11115.8|11120.3|11114.3|11121.8|11115.8|11118.8|11112.8|0
1689825600000|2023-07-20 04:00:00|11121.8|11115.8|11123.9|11117.9|11125.4|11119.4|11118.9|11112.9|0
1689829200000|2023-07-20 05:00:00|11124.6|11118.6|11125.4|11119.4|11125.4|11119.4|11122.4|11116.4|0
1689832800000|2023-07-20 06:00:00|11121|11119|11097|11095|11135.5|11133.5|11095|11093|469
1689836400000|2023-07-20 07:00:00|11099|11097|11124.8|11122.8|11125.3|11123.3|11084|11082|4449
1689840000000|2023-07-20 08:00:00|11125.3|11123.3|11150.3|11148.3|11156.8|11154.8|11123.8|11121.8|1670
1689843600000|2023-07-20 09:00:00|11150.8|11148.8|11137.3|11135.3|11153.3|11151.3|11127.3|11125.3|1293
1689847200000|2023-07-20 10:00:00|11136.8|11134.8|11152.3|11150.3|11155.3|11153.3|11132.8|11130.8|1768
1689850800000|2023-07-20 11:00:00|11151.3|11149.3|11154.6|11152.6|11159.6|11157.6|11144.3|11142.3|674
1689854400000|2023-07-20 12:00:00|11154.1|11152.1|11169.6|11167.6|11169.6|11167.6|11149.6|11147.6|1710
1689858000000|2023-07-20 13:00:00|11169.1|11167.1|11192.1|11190.1|11193.6|11191.6|11163.6|11161.6|2298
1689861600000|2023-07-20 14:00:00|11191.6|11189.6|11210.5|11208.5|11213.5|11211.5|11184.5|11182.5|3084
1689865200000|2023-07-20 15:00:00|11209.5|11207.5|11200.5|11198.5|11219.5|11217.5|11198.5|11196.5|7165
1689868800000|2023-07-20 16:00:00|11201|11199|11210|11208|11213|11211|11197|11195|463
1689872400000|2023-07-20 17:00:00|11210.5|11208.5|11210|11208|11216.5|11214.5|11208.5|11206.5|167
1689876000000|2023-07-20 18:00:00|11209.5|11207.5|11209|11207|11212.5|11210.5|11203|11201|176
1689879600000|2023-07-20 19:00:00|11209.5|11207.5|11207|11201|11212|11210|11196|11194|281
1689883200000|2023-07-20 20:00:00|11207.4|11201.4|11210.3|11204.3|11212.3|11206.3|11207|11201|0
1689886800000|2023-07-20 21:00:00|11209.7|11203.7|11210.4|11204.4|11211.4|11205.4|11209.7|11203.7|0
1689890400000|2023-07-20 22:00:00|11209.7|11203.7|11206.5|11200.5|11211.8|11205.8|11205.4|11199.4|0
1689894000000|2023-07-20 23:00:00|11206.8|11200.8|11208.1|11202.1|11210.3|11204.3|11206.8|11200.8|0
1689897600000|2023-07-21 00:00:00|11207.7|11201.7|11203.6|11197.6|11208.1|11202.1|11197.5|11191.5|0
1689901200000|2023-07-21 01:00:00|11202.1|11196.1|11206.7|11200.7|11208.2|11202.2|11199|11193|0
1689904800000|2023-07-21 02:00:00|11208.2|11202.2|11211.3|11205.3|11212.8|11206.8|11206.7|11200.7|0
1689908400000|2023-07-21 03:00:00|11212.8|11206.8|11209.7|11203.7|11212.8|11206.8|11208.2|11202.2|0
1689912000000|2023-07-21 04:00:00|11208.2|11202.2|11211.5|11205.5|11212.8|11206.8|11208.2|11202.2|0
1689915600000|2023-07-21 05:00:00|11210|11204|11205.6|11199.6|11211.5|11205.5|11204|11198|0
1689919200000|2023-07-21 06:00:00|11189|11187|11188|11186|11204|11202|11180.5|11178.5|877
1689922800000|2023-07-21 07:00:00|11189|11187|11199.5|11197.5|11218.5|11216.5|11175|11173|5056
1689926400000|2023-07-21 08:00:00|11200|11198|11217.5|11215.5|11218|11216|11196|11194|1295
1689930000000|2023-07-21 09:00:00|11218|11216|11207.5|11205.5|11218|11216|11201|11199|1364
1689933600000|2023-07-21 10:00:00|11207|11205|11197.5|11195.5|11209|11207|11191.5|11189.5|755
1689937200000|2023-07-21 11:00:00|11197|11195|11180.1|11178.1|11202.5|11200.5|11176.6|11174.6|1062
1689940800000|2023-07-21 12:00:00|11180.6|11178.6|11196.6|11194.6|11197.6|11195.6|11178.6|11176.6|1350
1689944400000|2023-07-21 13:00:00|11196.1|11194.1|11184.1|11182.1|11201.6|11199.6|11167.6|11165.6|1723
1689948000000|2023-07-21 14:00:00|11183.6|11181.6|11213.4|11211.4|11213.4|11211.4|11178.6|11176.6|1780
1689951600000|2023-07-21 15:00:00|11213.9|11211.9|11214.4|11212.4|11220.4|11218.4|11206.4|11204.4|2729
1689955200000|2023-07-21 16:00:00|11213.9|11211.9|11217.9|11215.9|11218.9|11216.9|11211.4|11209.4|188
1689958800000|2023-07-21 17:00:00|11218.4|11216.4|11222.4|11220.4|11224.4|11222.4|11217.9|11215.9|113
1689962400000|2023-07-21 18:00:00|11221.9|11219.9|11219.9|11217.9|11224.4|11222.4|11217.9|11215.9|71
1689966000000|2023-07-21 19:00:00|11219.4|11217.4|11216.4|11210.4|11222.4|11220.4|11211.4|11209.4|199
1689969600000|2023-07-21 20:00:00|11215.6|11209.6|11214.1|11208.1|11217.5|11211.5|11212|11206|0
1690149600000|2023-07-23 22:00:00|11216.6|11210.6|11203.6|11197.6|11217.4|11211.4|11203.2|11197.2|0
1690153200000|2023-07-23 23:00:00|11203.3|11197.3|11201.7|11195.7|11204|11198|11199.9|11193.9|0
1690156800000|2023-07-24 00:00:00|11201.4|11195.4|11204.8|11198.8|11210|11204|11200.3|11194.3|0
1690160400000|2023-07-24 01:00:00|11203.3|11197.3|11198.6|11192.6|11206.3|11200.3|11195.7|11189.7|0
1690164000000|2023-07-24 02:00:00|11198.5|11192.5|11204.5|11198.5|11206|11200|11197|11191|0
1690167600000|2023-07-24 03:00:00|11205.5|11199.5|11200|11194|11207.1|11201.1|11199.9|11193.9|0
1690171200000|2023-07-24 04:00:00|11201.5|11195.5|11200.1|11194.1|11201.5|11195.5|11198.5|11192.5|0
1690174800000|2023-07-24 05:00:00|11198.7|11192.7|11217.7|11211.7|11217.7|11211.7|11192.6|11186.6|0
1690178400000|2023-07-24 06:00:00|11203.3|11201.3|11193.3|11191.3|11203.3|11201.3|11171.8|11169.8|753
1690182000000|2023-07-24 07:00:00|11195.3|11193.3|11229.8|11227.8|11236.3|11234.3|11186.1|11184.1|3390
1690185600000|2023-07-24 08:00:00|11229.3|11227.3|11234.8|11232.8|11239.3|11237.3|11215.8|11213.8|1660
1690189200000|2023-07-24 09:00:00|11235.3|11233.3|11227.8|11225.8|11238.8|11236.8|11222.8|11220.8|1617
1690192800000|2023-07-24 10:00:00|11227.3|11225.3|11193.8|11191.8|11229.8|11227.8|11191.8|11189.8|842
1690196400000|2023-07-24 11:00:00|11193.3|11191.3|11175.4|11173.4|11193.8|11191.8|11170.4|11168.4|1122
1690200000000|2023-07-24 12:00:00|11174.9|11172.9|11176.4|11174.4|11177.9|11175.9|11163.9|11161.9|829
1690203600000|2023-07-24 13:00:00|11176.9|11174.9|11174.9|11172.9|11184.9|11182.9|11168.4|11166.4|1651
1690207200000|2023-07-24 14:00:00|11174.4|11172.4|11183.8|11181.8|11184.3|11182.3|11169.9|11167.9|1929
1690210800000|2023-07-24 15:00:00|11182.8|11180.8|11184.3|11182.3|11190.8|11188.8|11173.8|11171.8|3218
1690214400000|2023-07-24 16:00:00|11184.8|11182.8|11181.8|11179.8|11187.8|11185.8|11179.8|11177.8|282
1690218000000|2023-07-24 17:00:00|11181.3|11179.3|11179.3|11177.3|11183.8|11181.8|11177.3|11175.3|233
1690221600000|2023-07-24 18:00:00|11179.8|11177.8|11172.3|11170.3|11181.8|11179.8|11172.3|11170.3|128
1690225200000|2023-07-24 19:00:00|11172.8|11170.8|11178.8|11172.8|11179.3|11177.3|11167.8|11165.8|184
1690228800000|2023-07-24 20:00:00|11179.6|11173.6|11181.4|11175.4|11183.6|11177.6|11177.3|11171.3|0
1690232400000|2023-07-24 21:00:00|11181.6|11175.6|11181.9|11175.9|11182.2|11176.2|11181.3|11175.3|0
1690236000000|2023-07-24 22:00:00|11181.8|11175.8|11179.9|11173.9|11181.8|11175.8|11179.1|11173.1|0
1690239600000|2023-07-24 23:00:00|11179.6|11173.6|11181|11175|11182.5|11176.5|11178.8|11172.8|0
1690243200000|2023-07-25 00:00:00|11180.7|11174.7|11170.3|11164.3|11181.3|11175.3|11167.3|11161.3|0
1690246800000|2023-07-25 01:00:00|11168.8|11162.8|11168.8|11162.8|11173.2|11167.2|11165.8|11159.8|0
1690250400000|2023-07-25 02:00:00|11170.3|11164.3|11170.3|11164.3|11171.8|11165.8|11167.3|11161.3|0
1690254000000|2023-07-25 03:00:00|11168.8|11162.8|11170.3|11164.3|11170.3|11164.3|11167.3|11161.3|0
1690257600000|2023-07-25 04:00:00|11168.8|11162.8|11170.4|11164.4|11171.9|11165.9|11168.8|11162.8|0
1690261200000|2023-07-25 05:00:00|11169|11163|11176.5|11170.5|11176.5|11170.5|11168.9|11162.9|0
1690264800000|2023-07-25 06:00:00|11173.5|11167.5|11186.7|11184.7|11200.2|11198.2|11170.7|11167.5|568
1690268400000|2023-07-25 07:00:00|11187.7|11185.7|11172.3|11170.3|11202.7|11200.7|11159.8|11157.8|3241
1690272000000|2023-07-25 08:00:00|11172.8|11170.8|11191.3|11189.3|11198.8|11196.8|11172.3|11170.3|1550
1690275600000|2023-07-25 09:00:00|11190.8|11188.8|11207.8|11205.8|11215.8|11213.8|11185.8|11183.8|1126
1690279200000|2023-07-25 10:00:00|11208.3|11206.3|11193.8|11191.8|11209.8|11207.8|11188.8|11186.8|1393
1690282800000|2023-07-25 11:00:00|11193.3|11191.3|11198.4|11196.4|11200.4|11198.4|11185.3|11183.3|851
1690286400000|2023-07-25 12:00:00|11198.9|11196.9|11191.9|11189.9|11201.4|11199.4|11188.4|11186.4|778
1690290000000|2023-07-25 13:00:00|11192.9|11190.9|11244.9|11242.9|11246.9|11244.9|11179.4|11177.4|1850
1690293600000|2023-07-25 14:00:00|11243.9|11241.9|11240.7|11238.7|11245.4|11243.4|11226.7|11224.7|2221
1690297200000|2023-07-25 15:00:00|11240.2|11238.2|11225.2|11223.2|11245.7|11243.7|11225.2|11223.2|4004
1690300800000|2023-07-25 16:00:00|11226.2|11224.2|11230.2|11228.2|11231.2|11229.2|11223.7|11221.7|247
1690304400000|2023-07-25 17:00:00|11229.2|11227.2|11223.2|11221.2|11229.2|11227.2|11222.2|11220.2|70
1690308000000|2023-07-25 18:00:00|11223.7|11221.7|11215.2|11213.2|11229.7|11227.7|11213.2|11211.2|89
1690311600000|2023-07-25 19:00:00|11214.7|11212.7|11216.4|11210.4|11224.7|11222.7|11211.2|11209.2|240
1690315200000|2023-07-25 20:00:00|11215.3|11209.3|11224.1|11218.1|11225.7|11219.7|11209.9|11203.9|0
1690318800000|2023-07-25 21:00:00|11224.3|11218.3|11222.6|11216.6|11224.9|11218.9|11221.2|11215.2|0
1690322400000|2023-07-25 22:00:00|11223.2|11217.2|11215.1|11209.1|11226.6|11220.6|11211.8|11205.8|0
1690326000000|2023-07-25 23:00:00|11214.5|11208.5|11218|11212|11218|11212|11213.6|11207.6|0
1690329600000|2023-07-26 00:00:00|11218.3|11212.3|11211.5|11205.5|11218.3|11212.3|11210|11204|0
1690333200000|2023-07-26 01:00:00|11213|11207|11218.6|11212.6|11218.6|11212.6|11211.5|11205.5|0
1690336800000|2023-07-26 02:00:00|11217.8|11211.8|11219|11213|11220.5|11214.5|11215.6|11209.6|0
1690340400000|2023-07-26 03:00:00|11219.1|11213.1|11222|11216|11225.1|11219.1|11219.1|11213.1|0
1690344000000|2023-07-26 04:00:00|11222.1|11216.1|11216|11210|11223.6|11217.6|11216|11210|0
1690347600000|2023-07-26 05:00:00|11216.1|11210.1|11218.7|11212.7|11219.2|11213.2|11214.2|11208.2|0
1690351200000|2023-07-26 06:00:00|11200.6|11198.6|11221.6|11219.6|11235.6|11233.6|11200.6|11198.6|358
1690354800000|2023-07-26 07:00:00|11222.1|11220.1|11213.2|11211.2|11244.1|11242.1|11212.1|11210.1|3478
1690358400000|2023-07-26 08:00:00|11213.7|11211.7|11177.7|11175.7|11213.7|11211.7|11176.7|11174.7|1407
1690362000000|2023-07-26 09:00:00|11178.2|11176.2|11176.7|11174.7|11183.7|11181.7|11161.7|11159.7|1414
1690365600000|2023-07-26 10:00:00|11176.2|11174.2|11153.7|11151.7|11178.7|11176.7|11147.7|11145.7|1325
1690369200000|2023-07-26 11:00:00|11154.2|11152.2|11151.3|11149.3|11156.7|11154.7|11146.7|11144.7|849
1690372800000|2023-07-26 12:00:00|11151.8|11149.8|11130.8|11128.8|11157.8|11155.8|11124.3|11122.3|1738
1690376400000|2023-07-26 13:00:00|11131.8|11129.8|11144.8|11142.8|11150.8|11148.8|11115.8|11113.8|2100
1690380000000|2023-07-26 14:00:00|11144.3|11142.3|11162.9|11160.9|11163.9|11161.9|11138.3|11136.3|1790
1690383600000|2023-07-26 15:00:00|11162.4|11160.4|11189.9|11187.9|11190.4|11188.4|11160.9|11158.9|4893
1690387200000|2023-07-26 16:00:00|11190.4|11188.4|11197.4|11195.4|11197.4|11195.4|11186.4|11184.4|408
1690390800000|2023-07-26 17:00:00|11196.9|11194.9|11199.4|11197.4|11207.9|11205.9|11184.4|11182.4|199
1690394400000|2023-07-26 18:00:00|11191.4|11189.4|11189.4|11187.4|11204.9|11202.9|11182.4|11180.4|192
1690398000000|2023-07-26 19:00:00|11188.9|11186.9|11179.4|11173.4|11191.9|11189.9|11163.9|11161.9|270
1690401600000|2023-07-26 20:00:00|11178.2|11172.2|11174.6|11168.6|11189.4|11183.4|11174.4|11168.4|0
1690405200000|2023-07-26 21:00:00|11174.4|11168.4|11178.5|11172.5|11178.6|11172.6|11174.4|11168.4|0
1690408800000|2023-07-26 22:00:00|11179.7|11173.7|11177.6|11171.6|11181|11175|11175.5|11169.5|0
1690412400000|2023-07-26 23:00:00|11177.9|11171.9|11179.4|11173.4|11180.2|11174.2|11177.6|11171.6|0
1690416000000|2023-07-27 00:00:00|11179.3|11173.3|11182.9|11176.9|11182.9|11176.9|11176.6|11170.6|0
1690419600000|2023-07-27 01:00:00|11184.4|11178.4|11184.5|11178.5|11187.5|11181.5|11182.8|11176.8|0
1690423200000|2023-07-27 02:00:00|11184.4|11178.4|11190.5|11184.5|11192|11186|11184.4|11178.4|0
1690426800000|2023-07-27 03:00:00|11191.2|11185.2|11190.5|11184.5|11192|11186|11189.7|11183.7|0
1690430400000|2023-07-27 04:00:00|11190.6|11184.6|11196.7|11190.7|11198.3|11192.3|11190.6|11184.6|0
1690434000000|2023-07-27 05:00:00|11184.7|11178.7|11210.5|11204.5|11219.3|11213.3|11183.2|11177.2|0
1690437600000|2023-07-27 06:00:00|11180.9|11178.9|11207.4|11205.4|11220.9|11218.9|11180.9|11178.9|608
1690441200000|2023-07-27 07:00:00|11206.9|11204.9|11301.5|11299.5|11314|11312|11206.9|11204.9|5562
1690444800000|2023-07-27 08:00:00|11301|11299|11328.5|11326.5|11330|11328|11294|11292|3030
1690448400000|2023-07-27 09:00:00|11328|11326|11315.5|11313.5|11329|11327|11304.5|11302.5|1625
1690452000000|2023-07-27 10:00:00|11315|11313|11299|11297|11317.5|11315.5|11292|11290|1122
1690455600000|2023-07-27 11:00:00|11298|11296|11318.1|11316.1|11318.6|11316.6|11282|11280|1859
1690459200000|2023-07-27 12:00:00|11317.6|11315.6|11368.6|11366.6|11368.6|11366.6|11315.6|11313.6|3653
1690462800000|2023-07-27 13:00:00|11368.1|11366.1|11398.1|11396.1|11400.6|11398.6|11359.6|11357.6|3996
1690466400000|2023-07-27 14:00:00|11401.6|11399.6|11359.9|11357.9|11403.1|11401.1|11357.9|11355.9|5153
1690470000000|2023-07-27 15:00:00|11360.4|11358.4|11372.9|11370.9|11380.9|11378.9|11356.9|11354.9|6163
1690473600000|2023-07-27 16:00:00|11372.4|11370.4|11381.9|11379.9|11385.4|11383.4|11369.9|11367.9|321
1690477200000|2023-07-27 17:00:00|11382.4|11380.4|11354.4|11352.4|11384.4|11382.4|11353.9|11351.9|144
1690480800000|2023-07-27 18:00:00|11354.9|11352.9|11333.4|11331.4|11356.4|11354.4|11332.4|11330.4|311
1690484400000|2023-07-27 19:00:00|11332.9|11330.9|11330.3|11324.3|11342.4|11340.4|11312.4|11310.4|403
1690488000000|2023-07-27 20:00:00|11328.9|11322.9|11335.6|11329.6|11337.9|11331.9|11327.8|11321.8|0
1690491600000|2023-07-27 21:00:00|11335.8|11329.8|11335.3|11329.3|11336.2|11330.2|11334.7|11328.7|0
1690495200000|2023-07-27 22:00:00|11336.5|11330.5|11335.6|11329.6|11336.8|11330.8|11332.2|11326.2|0
1690498800000|2023-07-27 23:00:00|11335.4|11329.4|11333.3|11327.3|11337|11331|11331.1|11325.1|0
1690502400000|2023-07-28 00:00:00|11333.7|11327.7|11333.6|11327.6|11345.5|11339.5|11327.5|11321.5|0
1690506000000|2023-07-28 01:00:00|11335.1|11329.1|11332.6|11326.6|11337.1|11331.1|11331|11325|0
1690509600000|2023-07-28 02:00:00|11331.1|11325.1|11335.6|11329.6|11335.6|11329.6|11329.5|11323.5|0
1690513200000|2023-07-28 03:00:00|11336.3|11330.3|11335.4|11329.4|11361.4|11355.4|11326.4|11320.4|0
1690516800000|2023-07-28 04:00:00|11336.2|11330.2|11349.5|11343.5|11351.2|11345.2|11320.8|11314.8|0
1690520400000|2023-07-28 05:00:00|11348|11342|11372.4|11366.4|11372.4|11366.4|11348|11342|0
1690524000000|2023-07-28 06:00:00|11360.8|11358.8|11322.3|11320.3|11360.8|11358.8|11322.3|11320.3|1082
1690527600000|2023-07-28 07:00:00|11327.8|11325.8|11349.6|11347.6|11366.6|11364.6|11315.3|11313.3|3714
1690531200000|2023-07-28 08:00:00|11348.6|11346.6|11343.6|11341.6|11360.6|11358.6|11330.1|11328.1|1743
1690534800000|2023-07-28 09:00:00|11344.1|11342.1|11334.6|11332.6|11352.1|11350.1|11332.6|11330.6|2151
1690538400000|2023-07-28 10:00:00|11334.1|11332.1|11333.6|11331.6|11342.6|11340.6|11327.6|11325.6|1168
1690542000000|2023-07-28 11:00:00|11334.1|11332.1|11341.7|11339.7|11345.6|11343.6|11331.6|11329.6|1498
1690545600000|2023-07-28 12:00:00|11342.2|11340.2|11356.2|11354.2|11359.7|11357.7|11339.7|11337.7|1160
1690549200000|2023-07-28 13:00:00|11355.7|11353.7|11333.2|11331.2|11362.7|11360.7|11329.7|11327.7|1944
1690552800000|2023-07-28 14:00:00|11333.7|11331.7|11326.1|11324.1|11335.2|11333.2|11301.1|11299.1|2653
1690556400000|2023-07-28 15:00:00|11325.6|11323.6|11325.1|11323.1|11336.1|11334.1|11317.6|11315.6|4197
1690560000000|2023-07-28 16:00:00|11324.6|11322.6|11316.1|11314.1|11325.1|11323.1|11315.1|11313.1|268
1690563600000|2023-07-28 17:00:00|11315.6|11313.6|11304.6|11302.6|11316.1|11314.1|11298.6|11296.6|218
1690567200000|2023-07-28 18:00:00|11304.1|11302.1|11306.6|11304.6|11306.6|11304.6|11299.6|11297.6|174
1690570800000|2023-07-28 19:00:00|11306.1|11304.1|11316.4|11310.4|11317.2|11313.1|11304.6|11302.6|268
1690574400000|2023-07-28 20:00:00|11318.6|11312.6|11319.2|11313.2|11320|11314|11316.1|11310.1|0
1690754400000|2023-07-30 22:00:00|11325|11319|11328.7|11322.7|11332.4|11326.4|11320.5|11314.5|0
1690758000000|2023-07-30 23:00:00|11329|11323|11324.2|11318.2|11329.9|11323.9|11323.6|11317.6|0
1690761600000|2023-07-31 00:00:00|11323.9|11317.9|11323.4|11317.4|11325|11319|11318.3|11312.3|0
1690765200000|2023-07-31 01:00:00|11322|11316|11315.8|11309.8|11326.5|11320.5|11314.3|11308.3|0
1690768800000|2023-07-31 02:00:00|11315|11309|11309.8|11303.8|11317.3|11311.3|11307|11301|0
1690772400000|2023-07-31 03:00:00|11308.3|11302.3|11303.8|11297.8|11308.4|11302.4|11300.8|11294.8|0
1690776000000|2023-07-31 04:00:00|11302.3|11296.3|11302.4|11296.4|11303.9|11297.9|11299.3|11293.3|0
1690779600000|2023-07-31 05:00:00|11302.3|11296.3|11311.9|11305.9|11313.4|11307.4|11299.4|11293.4|0
1690783200000|2023-07-31 06:00:00|11303.1|11301.1|11309.6|11307.6|11321.6|11319.6|11294.1|11292.1|688
1690786800000|2023-07-31 07:00:00|11309.1|11307.1|11328.7|11326.7|11333.2|11331.2|11309.1|11307.1|2900
1690790400000|2023-07-31 08:00:00|11329.2|11327.2|11334.2|11332.2|11339.2|11337.2|11323.7|11321.7|1163
1690794000000|2023-07-31 09:00:00|11333.7|11331.7|11333.2|11331.2|11351.7|11349.7|11332.2|11330.2|1390
1690797600000|2023-07-31 10:00:00|11332.7|11330.7|11327.7|11325.7|11333.7|11331.7|11323.7|11321.7|804
1690801200000|2023-07-31 11:00:00|11327.2|11325.2|11336.5|11334.5|11338.7|11336.7|11326.2|11324.2|598
1690804800000|2023-07-31 12:00:00|11336|11334|11342|11340|11346|11344|11333|11331|1182
1690808400000|2023-07-31 13:00:00|11341.5|11339.5|11325|11323|11345|11343|11320.5|11318.5|1714
1690812000000|2023-07-31 14:00:00|11326|11324|11314.9|11312.9|11333.5|11331.5|11312.9|11310.9|1750
1690815600000|2023-07-31 15:00:00|11315.4|11313.4|11307.9|11305.9|11320.9|11318.9|11297.4|11295.4|5384
1690819200000|2023-07-31 16:00:00|11307.4|11305.4|11303.4|11301.4|11308.9|11306.9|11301.4|11299.4|353
1690822800000|2023-07-31 17:00:00|11302.9|11300.9|11303.9|11301.9|11309.9|11307.9|11298.9|11296.9|83
1690826400000|2023-07-31 18:00:00|11304.4|11302.4|11313.9|11311.9|11319.4|11317.4|11303.4|11301.4|170
1690830000000|2023-07-31 19:00:00|11314.4|11312.4|11330|11324|11332.9|11330.9|11307.4|11305.4|487
1690833600000|2023-07-31 20:00:00|11332.2|11326.2|11334.6|11328.6|11336.1|11330.1|11330.2|11324.2|2
1690837200000|2023-07-31 21:00:00|11334.5|11328.5|11335.1|11329.1|11335.1|11329.1|11333.9|11327.9|0
1690840800000|2023-07-31 22:00:00|11334.9|11328.9|11331.6|11325.6|11337|11331|11331.3|11325.3|0
1690844400000|2023-07-31 23:00:00|11331.8|11325.8|11332.1|11326.1|11332.7|11326.7|11330.6|11324.6|0
1690848000000|2023-08-01 00:00:00|11331.6|11325.6|11334.4|11328.4|11337.3|11331.3|11329.8|11323.8|0
1690851600000|2023-08-01 01:00:00|11332.9|11326.9|11336|11330|11337.5|11331.5|11332.9|11326.9|0
1690855200000|2023-08-01 02:00:00|11335.9|11329.9|11331.4|11325.4|11337.4|11331.4|11330|11324|0
1690858800000|2023-08-01 03:00:00|11331.5|11325.5|11331.4|11325.4|11334.4|11328.4|11328.5|11322.5|0
1690862400000|2023-08-01 04:00:00|11331.5|11325.5|11332.9|11326.9|11334.4|11328.4|11330|11324|0
1690866000000|2023-08-01 05:00:00|11331.4|11325.4|11328.4|11322.4|11332.9|11326.9|11328.4|11322.4|0
1690869600000|2023-08-01 06:00:00|11326.9|11320.9|11316.4|11310.4|11328.4|11322.4|11316.4|11310.4|0
1690873200000|2023-08-01 07:00:00|11317.9|11311.9|11301.6|11295.6|11320.9|11314.9|11300.1|11294.1|0
1690876800000|2023-08-01 08:00:00|11302.4|11296.4|11277.2|11271.2|11303.1|11297.1|11266.8|11260.8|0
1690880400000|2023-08-01 09:00:00|11275.8|11269.8|11264.1|11258.1|11278.7|11272.7|11254.5|11248.5|0
1690884000000|2023-08-01 10:00:00|11262.6|11256.6|11282.5|11276.5|11282.5|11276.5|11261.1|11255.1|0
1690887600000|2023-08-01 11:00:00|11284|11278|11270.4|11264.4|11284|11278|11266|11260|0
1690891200000|2023-08-01 12:00:00|11271.9|11265.9|11271.7|11265.7|11277.8|11271.8|11264.2|11258.2|0
1690894800000|2023-08-01 13:00:00|11270.2|11264.2|11280.9|11274.9|11282.4|11276.4|11264.2|11258.2|0
1690898400000|2023-08-01 14:00:00|11281|11275|11258.6|11252.6|11284.1|11278.1|11255.6|11249.6|0
1690902000000|2023-08-01 15:00:00|11260.1|11254.1|11243.9|11237.9|11261.6|11255.6|11234.1|11228.1|0
1690905600000|2023-08-01 16:00:00|11245.4|11239.4|11248.4|11242.4|11248.5|11242.5|11237.7|11231.7|0
1690909200000|2023-08-01 17:00:00|11248.5|11242.5|11253.7|11247.7|11255.2|11249.2|11247|11241|0
1690912800000|2023-08-01 18:00:00|11253.8|11247.8|11254.3|11248.3|11258.9|11252.9|11252.3|11246.3|0
1690916400000|2023-08-01 19:00:00|11255.8|11249.8|11254.2|11248.2|11257.4|11251.4|11251.1|11245.1|0
1690920000000|2023-08-01 20:00:00|11254.9|11248.9|11252.2|11246.2|11256.3|11250.3|11250.2|11244.2|0
1690923600000|2023-08-01 21:00:00|11252.5|11246.5|11241.9|11235.9|11252.8|11246.8|11237.2|11231.2|0
1690927200000|2023-08-01 22:00:00|11241.5|11235.5|11241.3|11235.3|11242.5|11236.5|11217.7|11211.7|0
1690930800000|2023-08-01 23:00:00|11241.5|11235.5|11240.6|11234.6|11242.8|11236.8|11236.1|11230.1|0
1690934400000|2023-08-02 00:00:00|11240.5|11234.5|11243|11237|11244.5|11238.5|11223.3|11217.3|0
1690938000000|2023-08-02 01:00:00|11242.9|11236.9|11244.5|11238.5|11247.6|11241.6|11241.4|11235.4|0
1690941600000|2023-08-02 02:00:00|11244.6|11238.6|11226.3|11220.3|11244.6|11238.6|11226.3|11220.3|0
1690945200000|2023-08-02 03:00:00|11227.8|11221.8|11223.4|11217.4|11227.9|11221.9|11223.3|11217.3|0
1690948800000|2023-08-02 04:00:00|11223.3|11217.3|11216|11210|11223.4|11217.4|11216|11210|0
1690952400000|2023-08-02 05:00:00|11215.5|11209.5|11209|11203|11215.6|11209.6|11203.9|11197.9|0
1690956000000|2023-08-02 06:00:00|11193.4|11191.4|11139.4|11137.4|11231.4|11229.4|11136.9|11134.9|2364
1690959600000|2023-08-02 07:00:00|11145.9|11143.9|11182.9|11180.9|11200.9|11198.9|11128.9|11126.9|8490
1690963200000|2023-08-02 08:00:00|11182.4|11180.4|11159.9|11157.9|11185.9|11183.9|11129.4|11127.4|5102
1690966800000|2023-08-02 09:00:00|11159.4|11157.4|11179.4|11177.4|11193.9|11191.9|11154.9|11152.9|2543
1690970400000|2023-08-02 10:00:00|11178.9|11176.9|11216.9|11214.9|11216.9|11214.9|11174.9|11172.9|1333
1690974000000|2023-08-02 11:00:00|11215.9|11213.9|11217.1|11215.1|11228.6|11226.6|11212.1|11210.1|1584
1690977600000|2023-08-02 12:00:00|11217.6|11215.6|11212.1|11210.1|11241.6|11239.6|11211.6|11209.6|2229
1690981200000|2023-08-02 13:00:00|11212.6|11210.6|11243.6|11241.6|11245.6|11243.6|11193.1|11191.1|2763
1690984800000|2023-08-02 14:00:00|11244.6|11242.6|11192.9|11190.9|11244.6|11242.6|11189.9|11187.9|4239
1690988400000|2023-08-02 15:00:00|11193.9|11191.9|11218.4|11216.4|11228.9|11226.9|11188.9|11186.9|7272
1690992000000|2023-08-02 16:00:00|11218.9|11216.9|11225.4|11223.4|11229.9|11227.9|11212.4|11210.4|1073
1690995600000|2023-08-02 17:00:00|11224.9|11222.9|11214.4|11212.4|11227.4|11225.4|11214.4|11212.4|213
1690999200000|2023-08-02 18:00:00|11214.9|11212.9|11210.4|11208.4|11217.9|11215.9|11209.4|11207.4|253
1691002800000|2023-08-02 19:00:00|11209.9|11207.9|11201.4|11195.4|11210.9|11208.9|11196.9|11194.9|499
1691006400000|2023-08-02 20:00:00|11202.1|11196.1|11199.4|11193.4|11206.9|11200.9|11195.8|11189.8|0
1691010000000|2023-08-02 21:00:00|11198.8|11192.8|11199.1|11193.1|11200|11194|11198.3|11192.3|0
1691013600000|2023-08-02 22:00:00|11199.5|11193.5|11210.5|11204.5|11210.5|11204.5|11198.8|11192.8|0
1691017200000|2023-08-02 23:00:00|11210.8|11204.8|11211.5|11205.5|11213|11207|11209.7|11203.7|0
1691020800000|2023-08-03 00:00:00|11210.4|11204.4|11202.6|11196.6|11212|11206|11195.7|11189.7|0
1691024400000|2023-08-03 01:00:00|11201.1|11195.1|11211.7|11205.7|11220.8|11214.8|11199.5|11193.5|0
1691028000000|2023-08-03 02:00:00|11211.6|11205.6|11203.9|11197.9|11213.2|11207.2|11202.4|11196.4|0
1691031600000|2023-08-03 03:00:00|11204|11198|11206.9|11200.9|11207|11201|11200.8|11194.8|0
1691035200000|2023-08-03 04:00:00|11207|11201|11196.2|11190.2|11207|11201|11194.7|11188.7|0
1691038800000|2023-08-03 05:00:00|11196.3|11190.3|11200.7|11194.7|11206.9|11200.9|11193.1|11187.1|0
1691042400000|2023-08-03 06:00:00|11197.9|11195.9|11157.4|11155.4|11204.9|11202.9|11151.4|11149.4|848
1691046000000|2023-08-03 07:00:00|11154.4|11152.4|11118.9|11116.9|11163.9|11161.9|11103.9|11101.9|6704
1691049600000|2023-08-03 08:00:00|11120.9|11118.9|11093.8|11091.8|11152.3|11150.3|11087.8|11085.8|4665
1691053200000|2023-08-03 09:00:00|11093.3|11091.3|11101.8|11099.8|11118.8|11116.8|11078.8|11076.8|2994
1691056800000|2023-08-03 10:00:00|11104.3|11102.3|11101.3|11099.3|11112.3|11110.3|11093.8|11091.8|1705
1691060400000|2023-08-03 11:00:00|11101.8|11099.8|11097.9|11095.9|11116.3|11114.3|11096.3|11094.3|1687
1691064000000|2023-08-03 12:00:00|11098.4|11096.4|11080.9|11078.9|11099.9|11097.9|11070.4|11068.4|3105
1691067600000|2023-08-03 13:00:00|11080.4|11078.4|11099.9|11097.9|11106.9|11104.9|11060.9|11058.9|3599
1691071200000|2023-08-03 14:00:00|11100.4|11098.4|11076.7|11074.7|11105.4|11103.4|11073.2|11071.2|2622
1691074800000|2023-08-03 15:00:00|11076.2|11074.2|11097.2|11095.2|11102.2|11100.2|11067.7|11065.7|6878
1691078400000|2023-08-03 16:00:00|11097.7|11095.7|11101.2|11099.2|11102.7|11100.7|11095.2|11093.2|339
1691082000000|2023-08-03 17:00:00|11100.7|11098.7|11093.2|11091.2|11109.2|11107.2|11092.7|11090.7|183
1691085600000|2023-08-03 18:00:00|11094.7|11092.7|11096.2|11094.2|11097.7|11095.7|11089.2|11087.2|131
1691089200000|2023-08-03 19:00:00|11095.7|11093.7|11098.7|11092.7|11101.7|11099.7|11089.2|11087.2|235
1691092800000|2023-08-03 20:00:00|11099|11093|11103.2|11097.2|11122.1|11116.1|11095.9|11089.9|0
1691096400000|2023-08-03 21:00:00|11103.1|11097.1|11102.3|11096.3|11104|11098|11099.5|11093.5|0
1691100000000|2023-08-03 22:00:00|11101.8|11095.8|11109.3|11103.3|11110.5|11104.5|11100.6|11094.6|0
1691103600000|2023-08-03 23:00:00|11109.4|11103.4|11109.8|11103.8|11113.4|11107.4|11106.4|11100.4|0
1691107200000|2023-08-04 00:00:00|11110|11104|11110.2|11104.2|11110.6|11104.6|11095|11089|0
1691110800000|2023-08-04 01:00:00|11111.7|11105.7|11108.7|11102.7|11114.9|11108.9|11105.6|11099.6|0
1691114400000|2023-08-04 02:00:00|11108|11102|11101.2|11095.2|11111.8|11105.8|11098.1|11092.1|0
1691118000000|2023-08-04 03:00:00|11099.7|11093.7|11101.2|11095.2|11107.3|11101.3|11099.7|11093.7|0
1691121600000|2023-08-04 04:00:00|11102.7|11096.7|11104.4|11098.4|11105.9|11099.9|11102.7|11096.7|0
1691125200000|2023-08-04 05:00:00|11105.9|11099.9|11128.6|11122.6|11130.8|11124.8|11104.3|11098.3|0
1691128800000|2023-08-04 06:00:00|11103.2|11101.2|11096.7|11094.7|11114.7|11112.7|11090.7|11088.7|534
1691132400000|2023-08-04 07:00:00|11098.7|11096.7|11074.4|11072.4|11098.7|11096.7|11038.7|11036.7|4671
1691136000000|2023-08-04 08:00:00|11074.9|11072.9|11067.9|11065.9|11096.4|11094.4|11058.9|11056.9|1763
1691139600000|2023-08-04 09:00:00|11068.4|11066.4|11075.9|11073.9|11081.4|11079.4|11063.9|11061.9|1464
1691143200000|2023-08-04 10:00:00|11075.4|11073.4|11031.4|11029.4|11075.4|11073.4|11022.9|11020.9|1263
1691146800000|2023-08-04 11:00:00|11030.4|11028.4|11025.7|11023.7|11030.4|11028.4|11012.7|11010.7|1826
1691150400000|2023-08-04 12:00:00|11024.7|11022.7|11026.2|11024.2|11051.7|11049.7|11007.2|11005.2|2067
1691154000000|2023-08-04 13:00:00|11025.7|11023.7|11048.7|11046.7|11065.7|11063.7|11011.2|11009.2|2317
1691157600000|2023-08-04 14:00:00|11049.2|11047.2|11098|11096|11105|11103|11037.7|11035.7|2736
1691161200000|2023-08-04 15:00:00|11098.5|11096.5|11104|11102|11108|11106|11089|11087|3979
1691164800000|2023-08-04 16:00:00|11104.5|11102.5|11106.5|11104.5|11109.5|11107.5|11099|11097|185
1691168400000|2023-08-04 17:00:00|11107|11105|11096.5|11094.5|11109.5|11107.5|11096.5|11094.5|164
1691172000000|2023-08-04 18:00:00|11096|11094|11062.5|11060.5|11096.5|11094.5|11058|11056|398
1691175600000|2023-08-04 19:00:00|11063|11061|11063.1|11057.1|11069|11067|11050.5|11048.5|423
1691179200000|2023-08-04 20:00:00|11064.1|11058.1|11062.4|11056.4|11069.4|11063.4|11062.1|11056.1|0
1691182800000|2023-08-04 21:00:00|11062.5|11056.5|11062.5|11056.5|11062.5|11056.5|11062.5|11056.5|0
1691359200000|2023-08-06 22:00:00|11073.7|11067.7|11074.5|11068.5|11075.7|11069.7|11070.8|11064.8|0
1691362800000|2023-08-06 23:00:00|11074.2|11068.2|11075.3|11069.3|11075.7|11069.7|11069.7|11063.7|0
1691366400000|2023-08-07 00:00:00|11075.7|11069.7|11084.4|11078.4|11085.8|11079.8|11069.7|11063.7|0
1691370000000|2023-08-07 01:00:00|11084.3|11078.3|11089.5|11083.5|11091|11085|11079.7|11073.7|0
1691373600000|2023-08-07 02:00:00|11090.9|11084.9|11091.8|11085.8|11092.5|11086.5|11087.2|11081.2|0
1691377200000|2023-08-07 03:00:00|11090.3|11084.3|11091.8|11085.8|11093.4|11087.4|11090.3|11084.3|0
1691380800000|2023-08-07 04:00:00|11090.3|11084.3|11090.2|11084.2|11093.3|11087.3|11088.7|11082.7|0
1691384400000|2023-08-07 05:00:00|11092.3|11086.3|11086.8|11080.8|11092.3|11086.3|11084.2|11078.2|0
1691388000000|2023-08-07 06:00:00|11081.6|11079.6|11082.6|11080.6|11104.1|11102.1|11074.1|11072.1|605
1691391600000|2023-08-07 07:00:00|11086.1|11084.1|11113.1|11111.1|11120.6|11118.6|11066.6|11064.6|2994
1691395200000|2023-08-07 08:00:00|11112.6|11110.6|11064.1|11062.1|11115.1|11113.1|11062.1|11060.1|1877
1691398800000|2023-08-07 09:00:00|11063.6|11061.6|11094.1|11092.1|11096.6|11094.6|11057.1|11055.1|1415
1691402400000|2023-08-07 10:00:00|11093.1|11091.1|11072.1|11070.1|11096.1|11094.1|11058.1|11056.1|1151
1691406000000|2023-08-07 11:00:00|11072.6|11070.6|11100|11098|11103.5|11101.5|11072.6|11070.6|1220
1691409600000|2023-08-07 12:00:00|11099.5|11097.5|11103.5|11101.5|11108|11106|11081.5|11079.5|1259
1691413200000|2023-08-07 13:00:00|11104|11102|11080.5|11078.5|11105.5|11103.5|11078.5|11076.5|1738
1691416800000|2023-08-07 14:00:00|11081|11079|11102.7|11100.7|11111.7|11109.7|11072.5|11070.5|2099
1691420400000|2023-08-07 15:00:00|11102.2|11100.2|11121.7|11119.7|11125.7|11123.7|11099.7|11097.7|4000
1691424000000|2023-08-07 16:00:00|11122.2|11120.2|11121.2|11119.2|11125.7|11123.7|11113.2|11111.2|223
1691427600000|2023-08-07 17:00:00|11121.7|11119.7|11124.2|11122.2|11125.7|11123.7|11117.7|11115.7|82
1691431200000|2023-08-07 18:00:00|11123.7|11121.7|11117.7|11115.7|11125.7|11123.7|11116.2|11114.2|100
1691434800000|2023-08-07 19:00:00|11118.7|11116.7|11124|11118|11124|11120.7|11111.2|11109.2|179
1691438400000|2023-08-07 20:00:00|11123.5|11117.5|11127|11121|11129|11123|11121.7|11115.7|0
1691442000000|2023-08-07 21:00:00|11126.9|11120.9|11127.9|11121.9|11128.4|11122.4|11126.2|11120.2|0
1691445600000|2023-08-07 22:00:00|11126.1|11120.1|11124|11118|11128.2|11122.2|11123.3|11117.3|0
1691449200000|2023-08-07 23:00:00|11124.4|11118.4|11124.7|11118.7|11125.5|11119.5|11122.9|11116.9|0
1691452800000|2023-08-08 00:00:00|11125.2|11119.2|11124.3|11118.3|11126.2|11120.2|11119.8|11113.8|0
1691456400000|2023-08-08 01:00:00|11122.8|11116.8|11100.6|11094.6|11124.3|11118.3|11100.6|11094.6|0
1691460000000|2023-08-08 02:00:00|11100.5|11094.5|11109.5|11103.5|11112.6|11106.6|11099.1|11093.1|0
1691463600000|2023-08-08 03:00:00|11108|11102|11100.5|11094.5|11112.5|11106.5|11100.5|11094.5|0
1691467200000|2023-08-08 04:00:00|11099|11093|11103.5|11097.5|11105.1|11099.1|11099|11093|0
1691470800000|2023-08-08 05:00:00|11103.6|11097.6|11083|11077|11105.1|11099.1|11081|11075|0
1691474400000|2023-08-08 06:00:00|11083.7|11081.7|11075.2|11073.2|11092.7|11090.7|11070.7|11068.7|645
1691478000000|2023-08-08 07:00:00|11076.2|11074.2|11129|11127|11133|11131|11070.7|11068.7|3037
1691481600000|2023-08-08 08:00:00|11130|11128|11105.5|11103.5|11133|11131|11090|11088|2909
1691485200000|2023-08-08 09:00:00|11106|11104|11091|11089|11109|11107|11060|11058|2772
1691488800000|2023-08-08 10:00:00|11090.5|11088.5|11079|11077|11100|11098|11068|11066|2177
1691492400000|2023-08-08 11:00:00|11079.5|11077.5|11073.5|11071.5|11087|11085|11052|11050|1559
1691496000000|2023-08-08 12:00:00|11074|11072|11062|11060|11074|11072|11055.5|11053.5|3185
1691499600000|2023-08-08 13:00:00|11060|11058|11078.7|11076.7|11092.2|11090.2|11048|11046|2419
1691503200000|2023-08-08 14:00:00|11077.7|11075.7|11053.5|11051.5|11085.2|11083.2|11050.5|11048.5|1981
1691506800000|2023-08-08 15:00:00|11054|11052|11056|11054|11065|11063|11046|11044|4909
1691510400000|2023-08-08 16:00:00|11055|11053|11060.5|11058.5|11061|11059|11050|11048|421
1691514000000|2023-08-08 17:00:00|11061|11059|11061|11059|11066|11064|11056.5|11054.5|147
1691517600000|2023-08-08 18:00:00|11061.5|11059.5|11073.5|11071.5|11076|11074|11058.5|11056.5|91
1691521200000|2023-08-08 19:00:00|11073|11071|11084|11078|11086.5|11084.5|11072.5|11070.5|292
1691524800000|2023-08-08 20:00:00|11082.2|11076.2|11082.4|11076.4|11084|11078|11080.1|11074.1|0
1691528400000|2023-08-08 21:00:00|11082.3|11076.3|11082|11076|11082.7|11076.7|11081|11075|0
1691532000000|2023-08-08 22:00:00|11081.8|11075.8|11081.7|11075.7|11084|11078|11080.6|11074.6|0
1691535600000|2023-08-08 23:00:00|11081.4|11075.4|11081.7|11075.7|11083.5|11077.5|11080.6|11074.6|0
1691539200000|2023-08-09 00:00:00|11081.5|11075.5|11089.6|11083.6|11092.6|11086.6|11080.6|11074.6|0
1691542800000|2023-08-09 01:00:00|11091.1|11085.1|11095.7|11089.7|11100.2|11094.2|11089.6|11083.6|0
1691546400000|2023-08-09 02:00:00|11097.2|11091.2|11101.7|11095.7|11101.7|11095.7|11095.6|11089.6|0
1691550000000|2023-08-09 03:00:00|11100.2|11094.2|11100.1|11094.1|11101.7|11095.7|11100.1|11094.1|0
1691553600000|2023-08-09 04:00:00|11100.2|11094.2|11099.6|11093.6|11101.6|11095.6|11099.6|11093.6|0
1691557200000|2023-08-09 05:00:00|11099.7|11093.7|11101.2|11095.2|11102.8|11096.8|11099.6|11093.6|0
1691560800000|2023-08-09 06:00:00|11106.5|11104.5|11113|11111|11125.5|11123.5|11099.5|11097.5|723
1691564400000|2023-08-09 07:00:00|11111.5|11109.5|11120.4|11118.4|11139.5|11137.5|11097|11095|4399
1691568000000|2023-08-09 08:00:00|11120.9|11118.9|11130.9|11128.9|11135.4|11133.4|11112.4|11110.4|1348
1691571600000|2023-08-09 09:00:00|11130.4|11128.4|11145.4|11143.4|11150.4|11148.4|11127.4|11125.4|1689
1691575200000|2023-08-09 10:00:00|11144.9|11142.9|11135.9|11133.9|11145.4|11143.4|11130.9|11128.9|1184
1691578800000|2023-08-09 11:00:00|11136.4|11134.4|11137.6|11135.6|11141.4|11139.4|11128.1|11126.1|918
1691582400000|2023-08-09 12:00:00|11137.1|11135.1|11103.6|11101.6|11145.6|11143.6|11100.6|11098.6|1369
1691586000000|2023-08-09 13:00:00|11102.6|11100.6|11113.1|11111.1|11116.6|11114.6|11084.6|11082.6|1970
1691589600000|2023-08-09 14:00:00|11112.1|11110.1|11105.2|11103.2|11116.7|11114.7|11097.1|11095.1|1480
1691593200000|2023-08-09 15:00:00|11105.7|11103.7|11078.7|11076.7|11106.7|11104.7|11075.7|11073.7|4177
1691596800000|2023-08-09 16:00:00|11078.2|11076.2|11080.2|11078.2|11085.2|11083.2|11069.7|11067.7|355
1691600400000|2023-08-09 17:00:00|11079.7|11077.7|11096.7|11094.7|11103.2|11101.2|11079.2|11077.2|159
1691604000000|2023-08-09 18:00:00|11096.2|11094.2|11105.2|11103.2|11109.7|11107.7|11095.7|11093.7|93
1691607600000|2023-08-09 19:00:00|11105.7|11103.7|11093.3|11087.3|11106.7|11104.7|11085.2|11083.2|163
1691611200000|2023-08-09 20:00:00|11095.1|11089.1|11105.2|11099.2|11105.7|11099.7|11095.1|11089.1|0
1691614800000|2023-08-09 21:00:00|11105.1|11099.1|11104.5|11098.5|11106|11100|11102.9|11096.9|0
1691618400000|2023-08-09 22:00:00|11104.9|11098.9|11109.3|11103.3|11110.4|11104.4|11104.9|11098.9|0
1691622000000|2023-08-09 23:00:00|11109.2|11103.2|11109.5|11103.5|11112.8|11106.8|11107.8|11101.8|0
1691625600000|2023-08-10 00:00:00|11110|11104|11107.7|11101.7|11110.7|11104.7|11100.1|11094.1|0
1691629200000|2023-08-10 01:00:00|11106.2|11100.2|11106.1|11100.1|11110.7|11104.7|11103|11097|0
1691632800000|2023-08-10 02:00:00|11106|11100|11115.2|11109.2|11115.3|11109.3|11106|11100|0
1691636400000|2023-08-10 03:00:00|11116.7|11110.7|11121.2|11115.2|11122.7|11116.7|11116.7|11110.7|0
1691640000000|2023-08-10 04:00:00|11122.7|11116.7|11120.8|11114.8|11122.8|11116.8|11120.8|11114.8|0
1691643600000|2023-08-10 05:00:00|11119.3|11113.3|11122.4|11116.4|11122.4|11116.4|11108.8|11102.8|0
1691647200000|2023-08-10 06:00:00|11124.1|11122.1|11122.6|11120.6|11136.6|11134.6|11118.1|11116.1|738
1691650800000|2023-08-10 07:00:00|11121.1|11119.1|11152.8|11150.8|11178.1|11176.1|11113.6|11111.6|3957
1691654400000|2023-08-10 08:00:00|11153.3|11151.3|11140.3|11138.3|11157.3|11155.3|11136.3|11134.3|1181
1691658000000|2023-08-10 09:00:00|11140.8|11138.8|11135.3|11133.3|11147.8|11145.8|11122.3|11120.3|1337
1691661600000|2023-08-10 10:00:00|11136.3|11134.3|11135.3|11133.3|11137.3|11135.3|11120.8|11118.8|722
1691665200000|2023-08-10 11:00:00|11134.8|11132.8|11123.1|11121.1|11142.8|11140.8|11118.6|11116.6|831
1691668800000|2023-08-10 12:00:00|11122.6|11120.6|11136.1|11134.1|11151.6|11149.6|11106.1|11104.1|2191
1691672400000|2023-08-10 13:00:00|11135.6|11133.6|11160.1|11158.1|11170.1|11168.1|11135.1|11133.1|2310
1691676000000|2023-08-10 14:00:00|11161.1|11159.1|11161.2|11159.2|11191.2|11189.2|11155.2|11153.2|3184
1691679600000|2023-08-10 15:00:00|11159.2|11157.2|11141.2|11139.2|11162.2|11160.2|11139.7|11137.7|4617
1691683200000|2023-08-10 16:00:00|11140.7|11138.7|11125.7|11123.7|11145.2|11143.2|11121.7|11119.7|324
1691686800000|2023-08-10 17:00:00|11125.2|11123.2|11119.7|11117.7|11133.2|11131.2|11115.7|11113.7|334
1691690400000|2023-08-10 18:00:00|11119.2|11117.2|11136.2|11134.2|11136.7|11134.7|11117.2|11115.2|119
1691694000000|2023-08-10 19:00:00|11135.7|11133.7|11125.8|11119.8|11136.2|11134.2|11116.2|11114.2|212
1691697600000|2023-08-10 20:00:00|11129|11123|11129.9|11123.9|11132.8|11126.8|11123.7|11117.7|0
1691701200000|2023-08-10 21:00:00|11130.4|11124.4|11130.4|11124.4|11130.8|11124.8|11129.3|11123.3|0
1691704800000|2023-08-10 22:00:00|11130.7|11124.7|11134.4|11128.4|11135.9|11129.9|11130.4|11124.4|0
1691708400000|2023-08-10 23:00:00|11134.6|11128.6|11136.2|11130.2|11138.1|11132.1|11131.3|11125.3|0
1691712000000|2023-08-11 00:00:00|11135.9|11129.9|11142.9|11136.9|11143|11137|11135.5|11129.5|0
1691715600000|2023-08-11 01:00:00|11144.4|11138.4|11137.6|11131.6|11145.9|11139.9|11136.8|11130.8|0
1691719200000|2023-08-11 02:00:00|11136.8|11130.8|11133.7|11127.7|11138.3|11132.3|11129.2|11123.2|0
1691722800000|2023-08-11 03:00:00|11134.5|11128.5|11126.2|11120.2|11135.3|11129.3|11123.2|11117.2|0
1691726400000|2023-08-11 04:00:00|11124.7|11118.7|11120.2|11114.2|11126.2|11120.2|11118.7|11112.7|0
1691730000000|2023-08-11 05:00:00|11119.5|11113.5|11132.4|11126.4|11132.4|11126.4|11117.3|11111.3|0
1691733600000|2023-08-11 06:00:00|11125.6|11123.6|11121.1|11119.1|11134.6|11132.6|11109.1|11107.1|641
1691737200000|2023-08-11 07:00:00|11123.1|11121.1|11129.4|11127.4|11164.6|11162.6|11119.1|11117.1|3089
1691740800000|2023-08-11 08:00:00|11128.4|11126.4|11112.4|11110.4|11130.4|11128.4|11103.4|11101.4|1898
1691744400000|2023-08-11 09:00:00|11111.9|11109.9|11124.4|11122.4|11141.4|11139.4|11111.9|11109.9|1116
1691748000000|2023-08-11 10:00:00|11124.9|11122.9|11117.9|11115.9|11132.4|11130.4|11113.4|11111.4|801
1691751600000|2023-08-11 11:00:00|11118.4|11116.4|11107.8|11105.8|11126.4|11124.4|11104.3|11102.3|848
1691755200000|2023-08-11 12:00:00|11107.3|11105.3|11062.8|11060.8|11112.8|11110.8|11055.8|11053.8|2131
1691758800000|2023-08-11 13:00:00|11063.3|11061.3|11081.3|11079.3|11085.8|11083.8|11051.3|11049.3|2104
1691762400000|2023-08-11 14:00:00|11090.8|11088.8|11084.8|11082.8|11100.8|11098.8|11073.3|11071.3|2119
1691766000000|2023-08-11 15:00:00|11084.3|11082.3|11085.8|11083.8|11093.8|11091.8|11074.8|11072.8|3844
1691769600000|2023-08-11 16:00:00|11087.3|11085.3|11083.8|11081.8|11093.3|11091.3|11079.8|11077.8|172
1691773200000|2023-08-11 17:00:00|11083.3|11081.3|11090.3|11088.3|11093.3|11091.3|11079.8|11077.8|172
1691776800000|2023-08-11 18:00:00|11090.8|11088.8|11101.3|11099.3|11102.3|11100.3|11089.3|11087.3|129
1691780400000|2023-08-11 19:00:00|11099.8|11097.8|11106.2|11100.2|11106.2|11103.8|11096.8|11094.8|264
1691784000000|2023-08-11 20:00:00|11108.7|11102.7|11110.8|11104.8|11114.4|11108.4|11107.7|11101.7|0
1691964000000|2023-08-13 22:00:00|11119.5|11113.5|11117.4|11111.4|11120|11114|11113.2|11107.2|0
1691967600000|2023-08-13 23:00:00|11117.1|11111.1|11115.1|11109.1|11119.6|11113.6|11114.7|11108.7|0
1691971200000|2023-08-14 00:00:00|11115.5|11109.5|11103|11097|11117.4|11111.4|11101.5|11095.5|0
1691974800000|2023-08-14 01:00:00|11101.5|11095.5|11095.4|11089.4|11104.6|11098.6|11089.3|11083.3|0
1691978400000|2023-08-14 02:00:00|11096.2|11090.2|11075.7|11069.7|11096.9|11090.9|11072.7|11066.7|0
1691982000000|2023-08-14 03:00:00|11077.2|11071.2|11071.4|11065.4|11077.2|11071.2|11062.2|11056.2|0
1691985600000|2023-08-14 04:00:00|11069.9|11063.9|11065.1|11059.1|11073.2|11067.2|11065.1|11059.1|0
1691989200000|2023-08-14 05:00:00|11066.6|11060.6|11072.6|11066.6|11078.7|11072.7|11062|11056|0
1691992800000|2023-08-14 06:00:00|11073.3|11071.3|11090.3|11088.3|11091.8|11089.8|11068.3|11066.3|404
1691996400000|2023-08-14 07:00:00|11088.8|11086.8|11112.5|11110.5|11115|11113|11065.8|11063.8|2281
1692000000000|2023-08-14 08:00:00|11112|11110|11102.5|11100.5|11116.5|11114.5|11080|11078|1472
1692003600000|2023-08-14 09:00:00|11103.5|11101.5|11117.5|11115.5|11123|11121|11100.5|11098.5|1178
1692007200000|2023-08-14 10:00:00|11118|11116|11115.5|11113.5|11128.5|11126.5|11109.5|11107.5|794
1692010800000|2023-08-14 11:00:00|11114.5|11112.5|11101|11099|11115.5|11113.5|11092|11090|681
1692014400000|2023-08-14 12:00:00|11101.5|11099.5|11094.5|11092.5|11102.5|11100.5|11079|11077|1165
1692018000000|2023-08-14 13:00:00|11094|11092|11095|11093|11095.5|11093.5|11076.5|11074.5|1279
1692021600000|2023-08-14 14:00:00|11095.5|11093.5|11110.6|11108.6|11115.6|11113.6|11087.5|11085.5|1581
1692025200000|2023-08-14 15:00:00|11111.1|11109.1|11111.1|11109.1|11117.6|11115.6|11103.6|11101.6|2999
1692028800000|2023-08-14 16:00:00|11111.6|11109.6|11104.6|11102.6|11113.6|11111.6|11097.6|11095.6|218
1692032400000|2023-08-14 17:00:00|11105.1|11103.1|11104.6|11102.6|11110.1|11108.1|11102.1|11100.1|42
1692036000000|2023-08-14 18:00:00|11104.1|11102.1|11108.1|11106.1|11108.6|11106.6|11098.1|11096.1|38
1692039600000|2023-08-14 19:00:00|11108.6|11106.6|11120.2|11114.2|11120.2|11115.6|11106.1|11104.1|429
1692043200000|2023-08-14 20:00:00|11121.3|11115.3|11120.8|11114.8|11122.3|11116.3|11119.4|11113.4|0
1692046800000|2023-08-14 21:00:00|11121.3|11115.3|11121.4|11115.4|11121.9|11115.9|11120.2|11114.2|0
1692050400000|2023-08-14 22:00:00|11121.3|11115.3|11130.9|11124.9|11132.3|11126.3|11118.3|11112.3|0
1692054000000|2023-08-14 23:00:00|11131.2|11125.2|11127.2|11121.2|11131.7|11125.7|11125.2|11119.2|0
1692057600000|2023-08-15 00:00:00|11127.5|11121.5|11119|11113|11128.8|11122.8|11117.5|11111.5|0
1692061200000|2023-08-15 01:00:00|11120.5|11114.5|11125.2|11119.2|11131.2|11125.2|11117.5|11111.5|0
1692064800000|2023-08-15 02:00:00|11125.1|11119.1|11122.1|11116.1|11126.7|11120.7|11117.5|11111.5|0
1692068400000|2023-08-15 03:00:00|11123.6|11117.6|11128.1|11122.1|11129.6|11123.6|11123.5|11117.5|0
1692072000000|2023-08-15 04:00:00|11129.6|11123.6|11129.6|11123.6|11132.6|11126.6|11128.1|11122.1|0
1692075600000|2023-08-15 05:00:00|11128.1|11122.1|11126.3|11120.3|11134.1|11128.1|11120.3|11114.3|0
1692079200000|2023-08-15 06:00:00|11126.6|11124.6|11089.1|11087.1|11132.1|11130.1|11085.1|11083.1|647
1692082800000|2023-08-15 07:00:00|11090.6|11088.6|11035.5|11033.5|11100.1|11098.1|11025.6|11023.6|4369
1692086400000|2023-08-15 08:00:00|11035|11033|11005|11003|11035|11033|11003|11001|3105
1692090000000|2023-08-15 09:00:00|11004.5|11002.5|10992.5|10990.5|11010.5|11008.5|10988|10986|1675
1692093600000|2023-08-15 10:00:00|10993|10991|10976|10974|10996|10994|10957|10955|2104
1692097200000|2023-08-15 11:00:00|10975.5|10973.5|10975.7|10973.7|10988|10986|10962|10960|2220
1692100800000|2023-08-15 12:00:00|10976.2|10974.2|10992.2|10990.2|11005.2|11003.2|10975.2|10973.2|1519
1692104400000|2023-08-15 13:00:00|10991.7|10989.7|11004.2|11002.2|11025.2|11023.2|10989.2|10987.2|2394
1692108000000|2023-08-15 14:00:00|11006.7|11004.7|10963.7|10961.7|11006.7|11004.7|10960.7|10958.7|2944
1692111600000|2023-08-15 15:00:00|10963.2|10961.2|10994.2|10992.2|10999.2|10997.2|10962.7|10960.7|5736
1692115200000|2023-08-15 16:00:00|10995.2|10993.2|10982.7|10980.7|10997.7|10995.7|10978.2|10976.2|217
1692118800000|2023-08-15 17:00:00|10982.2|10980.2|10985.7|10983.7|10988.7|10986.7|10979.2|10977.2|103
1692122400000|2023-08-15 18:00:00|10986.2|10984.2|10990.7|10988.7|10992.2|10990.2|10978.7|10976.7|102
1692126000000|2023-08-15 19:00:00|10990.2|10988.2|10984.5|10978.5|10991.7|10989.7|10969.2|10967.2|267
1692129600000|2023-08-15 20:00:00|10986.3|10980.3|10985.2|10979.2|10989.2|10983.2|10983.4|10977.4|0
1692133200000|2023-08-15 21:00:00|10985.4|10979.4|10986.1|10980.1|10986.9|10980.9|10985.2|10979.2|0
1692136800000|2023-08-15 22:00:00|10985.8|10979.8|10987.9|10981.9|10988.9|10982.9|10984.5|10978.5|0
1692140400000|2023-08-15 23:00:00|10988|10982|10990|10984|10991.6|10985.6|10987.4|10981.4|0
1692144000000|2023-08-16 00:00:00|10990.5|10984.5|10974.8|10968.8|10990.5|10984.5|10965.7|10959.7|0
1692147600000|2023-08-16 01:00:00|10974.1|10968.1|10977.9|10971.9|10985.5|10979.5|10971.7|10965.7|0
1692151200000|2023-08-16 02:00:00|10979.4|10973.4|10979.4|10973.4|10987|10981|10971.8|10965.8|0
1692154800000|2023-08-16 03:00:00|10980.9|10974.9|10980.9|10974.9|10987|10981|10979.4|10973.4|0
1692158400000|2023-08-16 04:00:00|10982.4|10976.4|10973.5|10967.5|10982.4|10976.4|10972|10966|0
1692162000000|2023-08-16 05:00:00|10972|10966|10968.4|10962.4|10976.7|10970.7|10965.3|10959.3|0
1692165600000|2023-08-16 06:00:00|10968.3|10962.3|10963.7|10961.7|10977.2|10975.2|10954.2|10952.2|703
1692169200000|2023-08-16 07:00:00|10966.7|10964.7|11017|11015|11029|11027|10955.7|10953.7|2906
1692172800000|2023-08-16 08:00:00|11018.5|11016.5|11021.5|11019.5|11031.5|11029.5|11011.5|11009.5|1690
1692176400000|2023-08-16 09:00:00|11022|11020|10999.5|10997.5|11024|11022|10988.5|10986.5|1399
1692180000000|2023-08-16 10:00:00|11000|10998|10984|10982|11003.5|11001.5|10979.5|10977.5|1205
1692183600000|2023-08-16 11:00:00|10982.5|10980.5|10992.6|10990.6|11000.6|10998.6|10978.5|10976.5|878
1692187200000|2023-08-16 12:00:00|10993.1|10991.1|10980.6|10978.6|10995.1|10993.1|10975.6|10973.6|1652
1692190800000|2023-08-16 13:00:00|10981.1|10979.1|10987.1|10985.1|10998.1|10996.1|10972.1|10970.1|1995
1692194400000|2023-08-16 14:00:00|10986.6|10984.6|10994.6|10992.6|10998.6|10996.6|10982.1|10980.1|1706
1692198000000|2023-08-16 15:00:00|10995.6|10993.6|10985.1|10983.1|11001.1|10999.1|10981.1|10979.1|3769
1692201600000|2023-08-16 16:00:00|10984.6|10982.6|10980.6|10978.6|10988.1|10986.1|10973.1|10971.1|251
1692205200000|2023-08-16 17:00:00|10981.1|10979.1|10968.6|10966.6|10981.6|10979.6|10959.6|10957.6|258
1692208800000|2023-08-16 18:00:00|10968.1|10966.1|10966.1|10964.1|10974.6|10972.6|10961.6|10959.6|256
1692212400000|2023-08-16 19:00:00|10965.6|10963.6|10944.6|10938.6|10967.6|10965.6|10941.6|10937.9|298
1692216000000|2023-08-16 20:00:00|10944.3|10938.3|10945.1|10939.1|10950.3|10944.3|10940.9|10934.9|0
1692219600000|2023-08-16 21:00:00|10945.3|10939.3|10944.7|10938.7|10945.9|10939.9|10944.4|10938.4|0
1692223200000|2023-08-16 22:00:00|10944.8|10938.8|10946.5|10940.5|10951.4|10945.4|10944.8|10938.8|0
1692226800000|2023-08-16 23:00:00|10947|10941|10944|10938|10947.7|10941.7|10942.8|10936.8|0
1692230400000|2023-08-17 00:00:00|10943.3|10937.3|10917.1|10911.1|10943.7|10937.7|10914.8|10908.8|0
1692234000000|2023-08-17 01:00:00|10917.9|10911.9|10921|10915|10921|10915|10908.7|10902.7|0
1692237600000|2023-08-17 02:00:00|10919.5|10913.5|10934.5|10928.5|10934.5|10928.5|10919.5|10913.5|0
1692241200000|2023-08-17 03:00:00|10934.4|10928.4|10940.6|10934.6|10940.6|10934.6|10933|10927|0
1692244800000|2023-08-17 04:00:00|10939.1|10933.1|10938.9|10932.9|10943.6|10937.6|10937.4|10931.4|0
1692248400000|2023-08-17 05:00:00|10937.4|10931.4|10923.2|10917.2|10937.4|10931.4|10914|10908|0
1692252000000|2023-08-17 06:00:00|10937.6|10935.6|10940.1|10938.1|10943.6|10941.6|10923.6|10921.6|755
1692255600000|2023-08-17 07:00:00|10942.1|10940.1|10913.8|10911.8|10944.6|10942.6|10897.1|10895.1|5229
1692259200000|2023-08-17 08:00:00|10913.3|10911.3|10919.3|10917.3|10937.3|10935.3|10907.8|10905.8|2195
1692262800000|2023-08-17 09:00:00|10919.8|10917.8|10940.8|10938.8|10946.8|10944.8|10918.8|10916.8|2285
1692266400000|2023-08-17 10:00:00|10941.3|10939.3|10945.3|10943.3|10954.8|10952.8|10941.3|10939.3|2764
1692270000000|2023-08-17 11:00:00|10944.8|10942.8|10947.1|10945.1|10949.8|10947.8|10936.6|10934.6|1031
1692273600000|2023-08-17 12:00:00|10946.6|10944.6|10927.6|10925.6|10947.6|10945.6|10921.1|10919.1|1134
1692277200000|2023-08-17 13:00:00|10927.1|10925.1|10894.6|10892.6|10929.6|10927.6|10893.1|10891.1|2920
1692280800000|2023-08-17 14:00:00|10894.1|10892.1|10895.7|10893.7|10915.7|10913.7|10885.7|10883.7|3431
1692284400000|2023-08-17 15:00:00|10896.2|10894.2|10897.2|10895.2|10899.7|10897.7|10876.7|10874.7|5583
1692288000000|2023-08-17 16:00:00|10898.2|10896.2|10901.2|10899.2|10904.7|10902.7|10893.7|10891.7|483
1692291600000|2023-08-17 17:00:00|10901.7|10899.7|10886.7|10884.7|10902.2|10900.2|10885.7|10883.7|221
1692295200000|2023-08-17 18:00:00|10887.2|10885.2|10865.2|10863.2|10887.7|10885.7|10863.7|10861.7|189
1692298800000|2023-08-17 19:00:00|10864.7|10862.7|10849.7|10843.7|10867.7|10865.7|10849.2|10843.7|284
1692302400000|2023-08-17 20:00:00|10850.9|10844.9|10846.7|10840.7|10855|10849|10845.5|10839.5|0
1692306000000|2023-08-17 21:00:00|10847|10841|10846.9|10840.9|10848|10842|10846.3|10840.3|0
1692309600000|2023-08-17 22:00:00|10848|10842|10846.6|10840.6|10852.6|10846.6|10841.9|10835.9|0
1692313200000|2023-08-17 23:00:00|10846.7|10840.7|10850.3|10844.3|10854.8|10848.8|10846.7|10840.7|0
1692316800000|2023-08-18 00:00:00|10850|10844|10855.2|10849.2|10858.3|10852.3|10845.8|10839.8|0
1692320400000|2023-08-18 01:00:00|10855.3|10849.3|10871.7|10865.7|10874.8|10868.8|10853.7|10847.7|0
1692324000000|2023-08-18 02:00:00|10871.8|10865.8|10870.2|10864.2|10877.8|10871.8|10868.6|10862.6|0
1692327600000|2023-08-18 03:00:00|10870.1|10864.1|10864.1|10858.1|10871.7|10865.7|10861|10855|0
1692331200000|2023-08-18 04:00:00|10865.6|10859.6|10864.6|10858.6|10866.8|10860.8|10857.8|10851.8|0
1692334800000|2023-08-18 05:00:00|10865.3|10859.3|10856.3|10850.3|10865.3|10859.3|10850.2|10844.2|0
1692338400000|2023-08-18 06:00:00|10864.2|10862.2|10868.7|10866.7|10870.2|10868.2|10837.2|10835.2|1297
1692342000000|2023-08-18 07:00:00|10867.2|10865.2|10794.6|10792.6|10872.7|10870.7|10788.6|10786.6|6150
1692345600000|2023-08-18 08:00:00|10794.1|10792.1|10792.1|10790.1|10812.6|10810.6|10776.1|10774.1|2958
1692349200000|2023-08-18 09:00:00|10791.6|10789.6|10807.6|10805.6|10811.6|10809.6|10781.6|10779.6|2000
1692352800000|2023-08-18 10:00:00|10807.1|10805.1|10790.1|10788.1|10809.6|10807.6|10783.1|10781.1|1974
1692356400000|2023-08-18 11:00:00|10789.6|10787.6|10776.4|10774.4|10794.6|10792.6|10769.6|10767.6|1461
1692360000000|2023-08-18 12:00:00|10776.9|10774.9|10765.9|10763.9|10785.4|10783.4|10750.9|10748.9|1496
1692363600000|2023-08-18 13:00:00|10765.4|10763.4|10766.4|10764.4|10786.4|10784.4|10759.4|10757.4|1992
1692367200000|2023-08-18 14:00:00|10765.4|10763.4|10822.9|10820.9|10823.4|10821.4|10764.4|10762.4|2241
1692370800000|2023-08-18 15:00:00|10823.4|10821.4|10840.9|10838.9|10841.9|10839.9|10823.4|10821.4|4778
1692374400000|2023-08-18 16:00:00|10841.4|10839.4|10833.9|10831.9|10843.9|10841.9|10829.4|10827.4|409
1692378000000|2023-08-18 17:00:00|10834.4|10832.4|10829.4|10827.4|10836.4|10834.4|10820.9|10818.9|138
1692381600000|2023-08-18 18:00:00|10830.4|10828.4|10833.4|10831.4|10840.9|10838.9|10826.9|10824.9|192
1692385200000|2023-08-18 19:00:00|10832.9|10830.9|10840|10834|10850.4|10848.4|10825.9|10823.9|564
1692388800000|2023-08-18 20:00:00|10839.5|10833.5|10833.2|10827.2|10846.9|10840.9|10831.9|10825.9|0
1692568800000|2023-08-20 22:00:00|10838.9|10832.9|10839.4|10833.4|10844.2|10838.2|10838.2|10832.2|0
1692572400000|2023-08-20 23:00:00|10839.7|10833.7|10842.3|10836.3|10842.6|10836.6|10835.7|10829.7|0
1692576000000|2023-08-21 00:00:00|10842|10836|10848.4|10842.4|10849.9|10843.9|10840|10834|0
1692579600000|2023-08-21 01:00:00|10853.6|10847.6|10839.3|10833.3|10854.3|10848.3|10828.5|10822.5|0
1692583200000|2023-08-21 02:00:00|10839.2|10833.2|10846.9|10840.9|10849.9|10843.9|10839.2|10833.2|0
1692586800000|2023-08-21 03:00:00|10848.4|10842.4|10842.3|10836.3|10848.4|10842.4|10840.8|10834.8|0
1692590400000|2023-08-21 04:00:00|10840.8|10834.8|10839.2|10833.2|10843.8|10837.8|10839.2|10833.2|0
1692594000000|2023-08-21 05:00:00|10839.3|10833.3|10840.5|10834.5|10843.8|10837.8|10834.6|10828.6|0
1692597600000|2023-08-21 06:00:00|10830.4|10828.4|10825.9|10823.9|10838.9|10836.9|10819.9|10817.9|389
1692601200000|2023-08-21 07:00:00|10827.9|10825.9|10901.1|10899.1|10903.1|10901.1|10824.9|10822.9|3513
1692604800000|2023-08-21 08:00:00|10900.6|10898.6|10905.6|10903.6|10907.1|10905.1|10893.6|10891.6|1424
1692608400000|2023-08-21 09:00:00|10906.1|10904.1|10918.6|10916.6|10924.1|10922.1|10902.1|10900.1|1119
1692612000000|2023-08-21 10:00:00|10919.1|10917.1|10912.1|10910.1|10928.1|10926.1|10909.1|10907.1|826
1692615600000|2023-08-21 11:00:00|10911.6|10909.6|10906.8|10904.8|10915.6|10913.6|10904.1|10902.1|727
1692619200000|2023-08-21 12:00:00|10907.3|10905.3|10885.8|10883.8|10909.3|10907.3|10876.3|10874.3|1311
1692622800000|2023-08-21 13:00:00|10885.3|10883.3|10878.3|10876.3|10891.3|10889.3|10866.3|10864.3|2113
1692626400000|2023-08-21 14:00:00|10878.8|10876.8|10859.6|10857.6|10879.3|10877.3|10842.6|10840.6|1980
1692630000000|2023-08-21 15:00:00|10860.1|10858.1|10849.1|10847.1|10866.1|10864.1|10842.6|10840.6|4391
1692633600000|2023-08-21 16:00:00|10848.6|10846.6|10862.1|10860.1|10862.6|10860.6|10847.1|10845.1|273
1692637200000|2023-08-21 17:00:00|10862.6|10860.6|10871.1|10869.1|10872.6|10870.6|10852.6|10850.6|234
1692640800000|2023-08-21 18:00:00|10872.1|10870.1|10869.1|10867.1|10876.1|10874.1|10866.1|10864.1|188
1692644400000|2023-08-21 19:00:00|10869.6|10867.6|10874.1|10868.1|10884.6|10882.6|10869.6|10867.6|143
1692648000000|2023-08-21 20:00:00|10874.9|10868.9|10869.7|10863.7|10874.9|10868.9|10867.8|10861.8|0
1692651600000|2023-08-21 21:00:00|10869.8|10863.8|10870.4|10864.4|10870.8|10864.8|10869.4|10863.4|0
1692655200000|2023-08-21 22:00:00|10871.1|10865.1|10865.5|10859.5|10871.1|10865.1|10864.7|10858.7|0
1692658800000|2023-08-21 23:00:00|10865.9|10859.9|10864.7|10858.7|10870.7|10864.7|10863.6|10857.6|0
1692662400000|2023-08-22 00:00:00|10865.1|10859.1|10872.7|10866.7|10872.7|10866.7|10859.9|10853.9|0
1692666000000|2023-08-22 01:00:00|10871.9|10865.9|10872.6|10866.6|10878.7|10872.7|10865|10859|0
1692669600000|2023-08-22 02:00:00|10874.1|10868.1|10877.2|10871.2|10880.2|10874.2|10869.7|10863.7|0
1692673200000|2023-08-22 03:00:00|10877.1|10871.1|10878.7|10872.7|10880.3|10874.3|10875.7|10869.7|0
1692676800000|2023-08-22 04:00:00|10878|10872|10875.8|10869.8|10878.7|10872.7|10875.8|10869.8|0
1692680400000|2023-08-22 05:00:00|10876|10870|10876|10870|10880.5|10874.5|10871.4|10865.4|0
1692684000000|2023-08-22 06:00:00|10878.1|10876.1|10897.1|10895.1|10903.1|10901.1|10870.6|10868.6|555
1692687600000|2023-08-22 07:00:00|10894.6|10892.6|10916|10914|10919|10917|10872.6|10870.6|3318
1692691200000|2023-08-22 08:00:00|10916.5|10914.5|10928.5|10926.5|10931.5|10929.5|10908|10906|1359
1692694800000|2023-08-22 09:00:00|10929|10927|10923.5|10921.5|10932.5|10930.5|10917|10915|1930
1692698400000|2023-08-22 10:00:00|10924|10922|10934|10932|10940|10938|10922|10920|1102
1692702000000|2023-08-22 11:00:00|10934.5|10932.5|10932.4|10930.4|10938|10936|10929|10927|1127
1692705600000|2023-08-22 12:00:00|10932.9|10930.9|10925.9|10923.9|10944.4|10942.4|10919.9|10917.9|1420
1692709200000|2023-08-22 13:00:00|10925.4|10923.4|10884.9|10882.9|10928.4|10926.4|10884.9|10882.9|1821
1692712800000|2023-08-22 14:00:00|10884.4|10882.4|10891.6|10889.6|10898.6|10896.6|10879.1|10877.1|2228
1692716400000|2023-08-22 15:00:00|10891.1|10889.1|10865.1|10863.1|10891.6|10889.6|10863.6|10861.6|4029
1692720000000|2023-08-22 16:00:00|10864.6|10862.6|10863.1|10861.1|10872.6|10870.6|10854.6|10852.6|369
1692723600000|2023-08-22 17:00:00|10862.6|10860.6|10854.1|10852.1|10863.6|10861.6|10852.1|10850.1|219
1692727200000|2023-08-22 18:00:00|10853.6|10851.6|10860.1|10858.1|10864.1|10862.1|10850.6|10848.6|73
1692730800000|2023-08-22 19:00:00|10860.6|10858.6|10858.9|10852.9|10865.1|10863.1|10850.6|10848.6|163
1692734400000|2023-08-22 20:00:00|10857.4|10851.4|10858.6|10852.6|10859.6|10853.6|10855.5|10849.5|0
1692738000000|2023-08-22 21:00:00|10858.3|10852.3|10859.4|10853.4|10861.4|10855.4|10858.3|10852.3|0
1692741600000|2023-08-22 22:00:00|10859.3|10853.3|10861.5|10855.5|10864.1|10858.1|10858|10852|0
1692745200000|2023-08-22 23:00:00|10861.2|10855.2|10860.1|10854.1|10862.3|10856.3|10858.6|10852.6|0
1692748800000|2023-08-23 00:00:00|10859.7|10853.7|10874.5|10868.5|10876|10870|10858.9|10852.9|0
1692752400000|2023-08-23 01:00:00|10874.4|10868.4|10883.7|10877.7|10886.6|10880.6|10872.9|10866.9|0
1692756000000|2023-08-23 02:00:00|10882.2|10876.2|10882.2|10876.2|10886.8|10880.8|10880.7|10874.7|0
1692759600000|2023-08-23 03:00:00|10880.7|10874.7|10883.7|10877.7|10888.2|10882.2|10880.7|10874.7|0
1692763200000|2023-08-23 04:00:00|10882.2|10876.2|10883.9|10877.9|10883.9|10877.9|10880.8|10874.8|0
1692766800000|2023-08-23 05:00:00|10882.4|10876.4|10893.9|10887.9|10893.9|10887.9|10882.3|10876.3|0
1692770400000|2023-08-23 06:00:00|10938.1|10936.1|10929.6|10927.6|10938.1|10936.1|10899.6|10897.6|849
1692774000000|2023-08-23 07:00:00|10927.6|10925.6|10988.4|10986.4|11004.6|11002.6|10925.1|10923.1|6067
1692777600000|2023-08-23 08:00:00|10986.9|10984.9|10994.4|10992.4|11006.9|11004.9|10981.9|10979.9|2023
1692781200000|2023-08-23 09:00:00|10995.4|10993.4|11003.9|11001.9|11008.9|11006.9|10979.9|10977.9|1221
1692784800000|2023-08-23 10:00:00|11004.4|11002.4|10998.4|10996.4|11023.9|11021.9|10992.9|10990.9|1655
1692788400000|2023-08-23 11:00:00|10998.9|10996.9|10979.8|10977.8|11000.9|10998.9|10968.8|10966.8|1845
1692792000000|2023-08-23 12:00:00|10979.3|10977.3|10963.8|10961.8|10981.3|10979.3|10950.3|10948.3|1526
1692795600000|2023-08-23 13:00:00|10963.3|10961.3|10964.3|10962.3|10978.3|10976.3|10955.3|10953.3|1853
1692799200000|2023-08-23 14:00:00|10964.8|10962.8|10982.2|10980.2|10985.7|10983.7|10958.2|10956.2|2049
1692802800000|2023-08-23 15:00:00|10983.2|10981.2|10968.7|10966.7|10984.2|10982.2|10963.2|10961.2|5867
1692806400000|2023-08-23 16:00:00|10968.2|10966.2|10963.2|10961.2|10973.2|10971.2|10961.2|10959.2|332
1692810000000|2023-08-23 17:00:00|10963.7|10961.7|10982.7|10980.7|10985.7|10983.7|10963.7|10961.7|97
1692813600000|2023-08-23 18:00:00|10982.2|10980.2|10974.7|10972.7|10983.7|10981.7|10968.7|10966.7|123
1692817200000|2023-08-23 19:00:00|10974.2|10972.2|10981|10975|10981|10976.7|10970.7|10968.7|237
1692820800000|2023-08-23 20:00:00|10980.7|10974.7|11001.3|10995.3|11006.5|11000.5|10978|10972|1
1692824400000|2023-08-23 21:00:00|11001.2|10995.2|10998.8|10992.8|11001.9|10995.9|10998.4|10992.4|0
1692828000000|2023-08-23 22:00:00|10997.7|10991.7|10999|10993|11001|10995|10994.5|10988.5|0
1692831600000|2023-08-23 23:00:00|10998.9|10992.9|10999|10993|11000.2|10994.2|10997.1|10991.1|0
1692835200000|2023-08-24 00:00:00|10998.9|10992.9|11002.1|10996.1|11008.1|11002.1|10998|10992|0
1692838800000|2023-08-24 01:00:00|11003.6|10997.6|11000.7|10994.7|11005.2|10999.2|10993.1|10987.1|0
1692842400000|2023-08-24 02:00:00|10999.2|10993.2|11008.4|11002.4|11008.4|11002.4|10999.2|10993.2|0
1692846000000|2023-08-24 03:00:00|11007.6|11001.6|11011.3|11005.3|11015.8|11009.8|11006.9|11000.9|0
1692849600000|2023-08-24 04:00:00|11012.8|11006.8|11022.8|11016.8|11022.8|11016.8|11011.3|11005.3|0
1692853200000|2023-08-24 05:00:00|11024.3|11018.3|11025.3|11019.3|11028.9|11022.9|11022.3|11016.3|0
1692856800000|2023-08-24 06:00:00|11016.1|11014.1|11021.1|11019.1|11036.1|11034.1|11010.6|11008.6|709
1692860400000|2023-08-24 07:00:00|11022.6|11020.6|11026.3|11024.3|11056.6|11054.6|11015.6|11013.6|3372
1692864000000|2023-08-24 08:00:00|11025.8|11023.8|11015.3|11013.3|11035.3|11033.3|11014.3|11012.3|807
1692867600000|2023-08-24 09:00:00|11014.8|11012.8|11006.3|11004.3|11018.3|11016.3|10995.3|10993.3|965
1692871200000|2023-08-24 10:00:00|11005.8|11003.8|11020.3|11018.3|11023.3|11021.3|11005.3|11003.3|523
1692874800000|2023-08-24 11:00:00|11020.8|11018.8|11000|10998|11020.8|11018.8|10997|10995|765
1692878400000|2023-08-24 12:00:00|11000.5|10998.5|10991.5|10989.5|11001.5|10999.5|10982.5|10980.5|1087
1692882000000|2023-08-24 13:00:00|10991|10989|11003|11001|11003|11001|10978|10976|2051
1692885600000|2023-08-24 14:00:00|11003.5|11001.5|10976.2|10974.2|11004.5|11002.5|10969.2|10967.2|1655
1692889200000|2023-08-24 15:00:00|10975.7|10973.7|10956.7|10954.7|10978.2|10976.2|10955.2|10953.2|3406
1692892800000|2023-08-24 16:00:00|10957.7|10955.7|10969.7|10967.7|10979.7|10977.7|10954.2|10952.2|150
1692896400000|2023-08-24 17:00:00|10970.2|10968.2|10963.2|10961.2|10971.7|10969.7|10958.7|10956.7|126
1692900000000|2023-08-24 18:00:00|10963.7|10961.7|10961.7|10959.7|10967.2|10965.2|10953.2|10951.2|171
1692903600000|2023-08-24 19:00:00|10961.2|10959.2|10945.7|10939.7|10965.7|10963.7|10941.2|10939.2|365
1692907200000|2023-08-24 20:00:00|10944.7|10938.7|10941.8|10935.8|10949.5|10943.5|10934.2|10928.2|1
1692910800000|2023-08-24 21:00:00|10941.6|10935.6|10945.4|10939.4|10945.9|10939.9|10940.5|10934.5|0
1692914400000|2023-08-24 22:00:00|10945.1|10939.1|10954.6|10948.6|10955.1|10949.1|10944|10938|0
1692918000000|2023-08-24 23:00:00|10954.3|10948.3|10951.4|10945.4|10954.3|10948.3|10946.1|10940.1|0
1692921600000|2023-08-25 00:00:00|10950.9|10944.9|10960.3|10954.3|10963.3|10957.3|10949.4|10943.4|0
1692925200000|2023-08-25 01:00:00|10961.8|10955.8|10962.4|10956.4|10963.3|10957.3|10952.5|10946.5|0
1692928800000|2023-08-25 02:00:00|10961.7|10955.7|10958.6|10952.6|10963.2|10957.2|10953.9|10947.9|0
1692932400000|2023-08-25 03:00:00|10960.1|10954.1|10960.1|10954.1|10960.1|10954.1|10954|10948|0
1692936000000|2023-08-25 04:00:00|10961.6|10955.6|10952.5|10946.5|10961.6|10955.6|10952.5|10946.5|0
1692939600000|2023-08-25 05:00:00|10952.6|10946.6|10955.4|10949.4|10960|10954|10943.1|10937.1|0
1692943200000|2023-08-25 06:00:00|10962.9|10956.9|10952.1|10950.1|10969.1|10967.1|10946.1|10944.1|362
1692946800000|2023-08-25 07:00:00|10954.1|10952.1|10971.3|10969.3|10977.6|10975.6|10946.1|10944.1|1960
1692950400000|2023-08-25 08:00:00|10970.3|10968.3|10977.8|10975.8|10979.8|10977.8|10963.8|10961.8|906
1692954000000|2023-08-25 09:00:00|10978.3|10976.3|10974.3|10972.3|10981.8|10979.8|10968.3|10966.3|901
1692957600000|2023-08-25 10:00:00|10974.8|10972.8|10981.3|10979.3|10988.8|10986.8|10973.8|10971.8|673
1692961200000|2023-08-25 11:00:00|10980.8|10978.8|10982.7|10980.7|10990.7|10988.7|10976.8|10974.8|544
1692964800000|2023-08-25 12:00:00|10983.2|10981.2|11003.2|11001.2|11011.7|11009.7|10982.7|10980.7|833
1692968400000|2023-08-25 13:00:00|11002.7|11000.7|10971.2|10969.2|11004.7|11002.7|10963.7|10961.7|1444
1692972000000|2023-08-25 14:00:00|10971.7|10969.7|10934.8|10932.8|10977.3|10975.3|10933.8|10931.8|3159
1692975600000|2023-08-25 15:00:00|10935.8|10933.8|10958.3|10956.3|10973.8|10971.8|10928.3|10926.3|4767
1692979200000|2023-08-25 16:00:00|10957.8|10955.8|10977.3|10975.3|10978.3|10976.3|10957.8|10955.8|327
1692982800000|2023-08-25 17:00:00|10976.8|10974.8|10967.3|10965.3|10978.3|10976.3|10963.3|10961.3|75
1692986400000|2023-08-25 18:00:00|10967.8|10965.8|10986.8|10984.8|10988.3|10986.3|10964.8|10962.8|219
1692990000000|2023-08-25 19:00:00|10987.3|10985.3|10988.4|10982.4|10995.8|10993.8|10983.8|10981.8|332
1692993600000|2023-08-25 20:00:00|10990.5|10984.5|10987.2|10981.2|10994.7|10988.7|10986.4|10980.4|0
1693173600000|2023-08-27 22:00:00|10999.9|10993.9|10997.5|10991.5|11003.8|10997.8|10996.4|10990.4|0
1693177200000|2023-08-27 23:00:00|10997.8|10991.8|10997.8|10991.8|11000.1|10994.1|10995.2|10989.2|0
1693180800000|2023-08-28 00:00:00|10998.3|10992.3|10996|10990|10999.9|10993.9|10990.5|10984.5|0
1693184400000|2023-08-28 01:00:00|10996.8|10990.8|11006.6|11000.6|11008.3|11002.3|10996.8|10990.8|0
1693188000000|2023-08-28 02:00:00|11005.9|10999.9|11009.7|11003.7|11011.3|11005.3|11003.6|10997.6|0
1693191600000|2023-08-28 03:00:00|11008.2|11002.2|11002.8|10996.8|11009.7|11003.7|11002.8|10996.8|0
1693195200000|2023-08-28 04:00:00|11002.9|10996.9|11002.9|10996.9|11004.4|10998.4|11001.4|10995.4|0
1693198800000|2023-08-28 05:00:00|11002.8|10996.8|11012.1|11006.1|11012.1|11006.1|10999.8|10993.8|0
1693202400000|2023-08-28 06:00:00|11010.6|11004.6|11012.3|11010.3|11018.3|11016.3|11002.3|11000.3|284
1693206000000|2023-08-28 07:00:00|11011.3|11009.3|11035|11033|11044.3|11042.3|11007.3|11005.3|3344
1693209600000|2023-08-28 08:00:00|11034.5|11032.5|11039|11037|11054.5|11052.5|11030.5|11028.5|2063
1693213200000|2023-08-28 09:00:00|11039.5|11037.5|11039.5|11037.5|11048.5|11046.5|11032.5|11030.5|800
1693216800000|2023-08-28 10:00:00|11040.5|11038.5|11029.5|11027.5|11043.5|11041.5|11024.5|11022.5|624
1693220400000|2023-08-28 11:00:00|11029|11027|11043.3|11041.3|11044.8|11042.8|11027.5|11025.5|758
1693224000000|2023-08-28 12:00:00|11043.8|11041.8|11054.8|11052.8|11056.8|11054.8|11042.8|11040.8|960
1693227600000|2023-08-28 13:00:00|11054.3|11052.3|11052.3|11050.3|11062.3|11060.3|11046.3|11044.3|1859
1693231200000|2023-08-28 14:00:00|11053.3|11051.3|11045.8|11043.8|11058.3|11056.3|11035.8|11033.8|1931
1693234800000|2023-08-28 15:00:00|11046.3|11044.3|11035.8|11033.8|11046.8|11044.8|11031.3|11029.3|4058
1693238400000|2023-08-28 16:00:00|11035.3|11033.3|11039.8|11037.8|11041.3|11039.3|11032.8|11030.8|241
1693242000000|2023-08-28 17:00:00|11041.3|11039.3|11035.3|11033.3|11048.8|11046.8|11034.3|11032.3|211
1693245600000|2023-08-28 18:00:00|11034.8|11032.8|11038.3|11036.3|11040.3|11038.3|11032.3|11030.3|101
1693249200000|2023-08-28 19:00:00|11038.8|11036.8|11049.5|11043.5|11055.3|11053.3|11036.3|11034.3|219
1693252800000|2023-08-28 20:00:00|11047.7|11041.7|11051.7|11045.7|11052.2|11046.2|11046.2|11040.2|0
1693256400000|2023-08-28 21:00:00|11051.5|11045.5|11051.7|11045.7|11052.2|11046.2|11051.4|11045.4|0
1693260000000|2023-08-28 22:00:00|11052|11046|11053.7|11047.7|11055.8|11049.8|11051.5|11045.5|0
1693263600000|2023-08-28 23:00:00|11054|11048|11049.5|11043.5|11054|11048|11049.2|11043.2|0
1693267200000|2023-08-29 00:00:00|11050|11044|11048.8|11042.8|11050|11044|11038.3|11032.3|0
1693270800000|2023-08-29 01:00:00|11048.1|11042.1|11042.7|11036.7|11051.9|11045.9|11042.7|11036.7|0
1693274400000|2023-08-29 02:00:00|11044.2|11038.2|11051.8|11045.8|11051.8|11045.8|11042.7|11036.7|0
1693278000000|2023-08-29 03:00:00|11052.6|11046.6|11053.2|11047.2|11056.4|11050.4|11050.3|11044.3|0
1693281600000|2023-08-29 04:00:00|11054.7|11048.7|11053.2|11047.2|11057.7|11051.7|11053.2|11047.2|0
1693285200000|2023-08-29 05:00:00|11054.7|11048.7|11059.4|11053.4|11059.4|11053.4|11051.7|11045.7|0
1693288800000|2023-08-29 06:00:00|11054.3|11052.3|11062.3|11060.3|11076.3|11074.3|11054.3|11052.3|527
1693292400000|2023-08-29 07:00:00|11065.3|11063.3|11034.7|11032.7|11093.9|11091.9|11033.7|11031.7|3728
1693296000000|2023-08-29 08:00:00|11034.2|11032.2|11045.2|11043.2|11066.2|11064.2|11031.2|11029.2|1639
1693299600000|2023-08-29 09:00:00|11046.7|11044.7|11070.7|11068.7|11076.2|11074.2|11045.2|11043.2|1119
1693303200000|2023-08-29 10:00:00|11070.2|11068.2|11059.2|11057.2|11075.2|11073.2|11058.7|11056.7|740
1693306800000|2023-08-29 11:00:00|11058.7|11056.7|11062.3|11060.3|11066.3|11064.3|11051.3|11049.3|973
1693310400000|2023-08-29 12:00:00|11062.8|11060.8|11056.3|11054.3|11065.8|11063.8|11047.3|11045.3|1619
1693314000000|2023-08-29 13:00:00|11056.8|11054.8|11091.8|11089.8|11102.3|11100.3|11052.3|11050.3|1830
1693317600000|2023-08-29 14:00:00|11092.8|11090.8|11096.1|11094.1|11107.6|11105.6|11088.8|11086.8|3054
1693321200000|2023-08-29 15:00:00|11095.6|11093.6|11116.1|11114.1|11121.6|11119.6|11088.6|11086.6|4388
1693324800000|2023-08-29 16:00:00|11116.6|11114.6|11120.6|11118.6|11125.6|11123.6|11114.1|11112.1|271
1693328400000|2023-08-29 17:00:00|11120.1|11118.1|11120.1|11118.1|11126.1|11124.1|11116.1|11114.1|175
1693332000000|2023-08-29 18:00:00|11120.6|11118.6|11128.1|11126.1|11136.1|11134.1|11118.6|11116.6|88
1693335600000|2023-08-29 19:00:00|11127.6|11125.6|11128.5|11122.5|11135.1|11133.1|11124.6|11122.5|291
1693339200000|2023-08-29 20:00:00|11126.7|11120.7|11129.5|11123.5|11131.3|11125.3|11125.7|11119.7|0
1693342800000|2023-08-29 21:00:00|11129.3|11123.3|11131.6|11125.6|11131.6|11125.6|11129|11123|0
1693346400000|2023-08-29 22:00:00|11130.4|11124.4|11131.4|11125.4|11134.5|11128.5|11128.4|11122.4|0
1693350000000|2023-08-29 23:00:00|11131.8|11125.8|11130.6|11124.6|11133.1|11127.1|11130|11124|0
1693353600000|2023-08-30 00:00:00|11131.1|11125.1|11138.9|11132.9|11144.9|11138.9|11130.3|11124.3|0
1693357200000|2023-08-30 01:00:00|11137.4|11131.4|11145|11139|11146.4|11140.4|11137.3|11131.3|0
1693360800000|2023-08-30 02:00:00|11143.5|11137.5|11142|11136|11151|11145|11140.5|11134.5|0
1693364400000|2023-08-30 03:00:00|11140.5|11134.5|11143.5|11137.5|11145|11139|11140.5|11134.5|0
1693368000000|2023-08-30 04:00:00|11142|11136|11138.4|11132.4|11143.5|11137.5|11138.4|11132.4|0
1693371600000|2023-08-30 05:00:00|11139.9|11133.9|11130.8|11124.8|11142.9|11136.9|11124.8|11118.8|0
1693375200000|2023-08-30 06:00:00|11130.1|11128.1|11124.1|11122.1|11134.1|11132.1|11116.6|11114.6|372
1693378800000|2023-08-30 07:00:00|11127.6|11125.6|11097.3|11095.3|11135.6|11133.6|11082.1|11080.1|2650
1693382400000|2023-08-30 08:00:00|11098.3|11096.3|11070.8|11068.8|11103.3|11101.3|11069.8|11067.8|1614
1693386000000|2023-08-30 09:00:00|11071.3|11069.3|11077.3|11075.3|11083.3|11081.3|11068.3|11066.3|1196
1693389600000|2023-08-30 10:00:00|11077.8|11075.8|11094.3|11092.3|11099.3|11097.3|11076.3|11074.3|855
1693393200000|2023-08-30 11:00:00|11093.3|11091.3|11109.6|11107.6|11116.1|11114.1|11089.3|11087.3|819
1693396800000|2023-08-30 12:00:00|11109.1|11107.1|11128.1|11126.1|11133.1|11131.1|11105.6|11103.6|1424
1693400400000|2023-08-30 13:00:00|11127.6|11125.6|11121.6|11119.6|11131.1|11129.1|11104.1|11102.1|1929
1693404000000|2023-08-30 14:00:00|11121.1|11119.1|11097.9|11095.9|11125.6|11123.6|11079.4|11077.4|1742
1693407600000|2023-08-30 15:00:00|11098.9|11096.9|11097.4|11095.4|11106.9|11104.9|11093.9|11091.9|2845
1693411200000|2023-08-30 16:00:00|11096.9|11094.9|11103.9|11101.9|11109.9|11107.9|11093.9|11091.9|302
1693414800000|2023-08-30 17:00:00|11103.4|11101.4|11091.4|11089.4|11105.4|11103.4|11088.9|11086.9|151
1693418400000|2023-08-30 18:00:00|11091.9|11089.9|11093.9|11091.9|11095.4|11093.4|11086.4|11084.4|97
1693422000000|2023-08-30 19:00:00|11094.4|11092.4|11102.4|11096.4|11102.5|11098.4|11090.9|11088.9|129
1693425600000|2023-08-30 20:00:00|11102.1|11096.1|11105.9|11099.9|11106.9|11100.9|11099.8|11093.8|0
1693429200000|2023-08-30 21:00:00|11105.6|11099.6|11106.1|11100.1|11106.4|11100.4|11105.2|11099.2|0
1693432800000|2023-08-30 22:00:00|11105.2|11099.2|11102.9|11096.9|11105.2|11099.2|11102.9|11096.9|0
1693436400000|2023-08-30 23:00:00|11103.2|11097.2|11102.1|11096.1|11103.2|11097.2|11101.3|11095.3|0
1693440000000|2023-08-31 00:00:00|11102.4|11096.4|11103.6|11097.6|11108.2|11102.2|11100.7|11094.7|0
1693443600000|2023-08-31 01:00:00|11103.7|11097.7|11102.2|11096.2|11111.2|11105.2|11100.6|11094.6|0
1693447200000|2023-08-31 02:00:00|11103.7|11097.7|11102.2|11096.2|11112.8|11106.8|11102.2|11096.2|0
1693450800000|2023-08-31 03:00:00|11103.7|11097.7|11105.2|11099.2|11109.8|11103.8|11100.7|11094.7|0
1693454400000|2023-08-31 04:00:00|11106|11100|11133.2|11127.2|11134.7|11128.7|11106|11100|0
1693458000000|2023-08-31 05:00:00|11134|11128|11130.4|11124.4|11136.2|11130.2|11124.4|11118.4|0
1693461600000|2023-08-31 06:00:00|11133.4|11127.4|11123.4|11121.4|11135|11129.4|11106.4|11104.4|444
1693465200000|2023-08-31 07:00:00|11124.9|11122.9|11134|11132|11134.5|11132.5|11105.4|11103.4|2975
1693468800000|2023-08-31 08:00:00|11134.5|11132.5|11142.5|11140.5|11147|11145|11126|11124|1574
1693472400000|2023-08-31 09:00:00|11143|11141|11133|11131|11154|11152|11124.5|11122.5|4157
1693476000000|2023-08-31 10:00:00|11134|11132|11132|11130|11150.5|11148.5|11128.5|11126.5|1046
1693479600000|2023-08-31 11:00:00|11131.5|11129.5|11149.9|11147.9|11151.4|11149.4|11124|11122|1597
1693483200000|2023-08-31 12:00:00|11148.9|11146.9|11161.9|11159.9|11171.9|11169.9|11136.9|11134.9|2269
1693486800000|2023-08-31 13:00:00|11160.9|11158.9|11167.9|11165.9|11171.9|11169.9|11148.9|11146.9|2018
1693490400000|2023-08-31 14:00:00|11167.4|11165.4|11126.2|11124.2|11174.2|11172.2|11126.2|11124.2|2260
1693494000000|2023-08-31 15:00:00|11125.7|11123.7|11115.7|11113.7|11129.7|11127.7|11107.7|11105.7|9439
1693497600000|2023-08-31 16:00:00|11115.2|11113.2|11096.7|11094.7|11115.7|11113.7|11088.7|11086.7|356
1693501200000|2023-08-31 17:00:00|11096.2|11094.2|11103.7|11101.7|11107.2|11105.2|11093.7|11091.7|114
1693504800000|2023-08-31 18:00:00|11104.2|11102.2|11091.7|11089.7|11109.7|11107.7|11091.7|11089.7|165
1693508400000|2023-08-31 19:00:00|11090.7|11088.7|11099|11093|11110.2|11108.2|11089.7|11087.7|336
1693512000000|2023-08-31 20:00:00|11097.4|11091.4|11101.6|11095.6|11104.4|11098.4|11097|11091|0
1693515600000|2023-08-31 21:00:00|11101.4|11095.4|11100.9|11094.9|11102.6|11096.6|11100.7|11094.7|0
1693519200000|2023-08-31 22:00:00|11101.2|11095.2|11100.6|11094.6|11102.1|11096.1|11097.7|11091.7|0
1693522800000|2023-08-31 23:00:00|11100.3|11094.3|11103.2|11097.2|11103.5|11097.5|11099.8|11093.8|0
1693526400000|2023-09-01 00:00:00|11103.5|11097.5|11117.2|11111.2|11120.3|11114.3|11102.8|11096.8|0
1693530000000|2023-09-01 01:00:00|11118|11112|11124.8|11118.8|11124.8|11118.8|11115.6|11109.6|0
1693533600000|2023-09-01 02:00:00|11124.7|11118.7|11121.7|11115.7|11129.3|11123.3|11120.2|11114.2|0
1693537200000|2023-09-01 03:00:00|11122.5|11116.5|11121.7|11115.7|11124.7|11118.7|11120.2|11114.2|0
1693540800000|2023-09-01 04:00:00|11121.8|11115.8|11122.6|11116.6|11126.3|11120.3|11121.3|11115.3|0
1693544400000|2023-09-01 05:00:00|11121.1|11115.1|11116.6|11110.6|11122.7|11116.7|11116.6|11110.6|0
1693548000000|2023-09-01 06:00:00|11116.7|11114.7|11097.7|11095.7|11117.2|11115.2|11081.7|11079.7|592
1693551600000|2023-09-01 07:00:00|11096.2|11094.2|11132|11130|11133|11131|11070.2|11068.2|3585
1693555200000|2023-09-01 08:00:00|11132.5|11130.5|11115.5|11113.5|11135|11133|11105.5|11103.5|1100
1693558800000|2023-09-01 09:00:00|11116|11114|11099.5|11097.5|11125|11123|11098.5|11096.5|1512
1693562400000|2023-09-01 10:00:00|11100|11098|11099.5|11097.5|11114|11112|11083.5|11081.5|1352
1693566000000|2023-09-01 11:00:00|11100|11098|11093.2|11091.2|11106|11104|11089.2|11087.2|951
1693569600000|2023-09-01 12:00:00|11092.7|11090.7|11100.2|11098.2|11105.7|11103.7|11079.2|11077.2|2042
1693573200000|2023-09-01 13:00:00|11101.2|11099.2|11083.2|11081.2|11125.2|11123.2|11069.2|11067.2|2863
1693576800000|2023-09-01 14:00:00|11086.2|11084.2|11080.8|11078.8|11109.3|11107.3|11074.2|11072.2|4988
1693580400000|2023-09-01 15:00:00|11080.3|11078.3|11063.8|11061.8|11086.8|11084.8|11062.3|11060.3|5551
1693584000000|2023-09-01 16:00:00|11064.8|11062.8|11077.3|11075.3|11086.3|11084.3|11060.3|11058.3|352
1693587600000|2023-09-01 17:00:00|11076.8|11074.8|11079.3|11077.3|11079.3|11077.3|11068.3|11066.3|230
1693591200000|2023-09-01 18:00:00|11079.8|11077.8|11083.3|11081.3|11084.8|11082.8|11075.3|11073.3|143
1693594800000|2023-09-01 19:00:00|11083.8|11081.8|11084.9|11078.9|11087.3|11085.3|11075.3|11073.3|340
1693598400000|2023-09-01 20:00:00|11087.3|11081.3|11082.1|11076.1|11088.4|11082.4|11081.8|11075.8|0
1693778400000|2023-09-03 22:00:00|11087|11081|11082.5|11076.5|11087.4|11081.4|11081.8|11075.8|0
1693782000000|2023-09-03 23:00:00|11082.9|11076.9|11084.8|11078.8|11085.4|11079.4|11081.8|11075.8|0
1693785600000|2023-09-04 00:00:00|11085.1|11079.1|11087.6|11081.6|11090.4|11084.4|11083.6|11077.6|0
1693789200000|2023-09-04 01:00:00|11086.1|11080.1|11086|11080|11092.2|11086.2|11083|11077|0
1693792800000|2023-09-04 02:00:00|11086.1|11080.1|11095.2|11089.2|11096.7|11090.7|11086|11080|0
1693796400000|2023-09-04 03:00:00|11096.7|11090.7|11094.9|11088.9|11096.7|11090.7|11092.1|11086.1|0
1693800000000|2023-09-04 04:00:00|11095.1|11089.1|11093.6|11087.6|11095.1|11089.1|11093.6|11087.6|0
1693803600000|2023-09-04 05:00:00|11095.1|11089.1|11096.7|11090.7|11099.5|11093.5|11093.6|11087.6|0
1693807200000|2023-09-04 06:00:00|11093.6|11087.6|11090|11088|11102|11100|11078.5|11076.5|560
1693810800000|2023-09-04 07:00:00|11091.5|11089.5|11127.8|11125.8|11139|11137|11083.5|11081.5|3859
1693814400000|2023-09-04 08:00:00|11128.3|11126.3|11117.3|11115.3|11142.8|11140.8|11113.8|11111.8|1588
1693818000000|2023-09-04 09:00:00|11118.3|11116.3|11102.3|11100.3|11123.8|11121.8|11099.3|11097.3|1121
1693821600000|2023-09-04 10:00:00|11101.8|11099.8|11098.3|11096.3|11113.8|11111.8|11095.3|11093.3|679
1693825200000|2023-09-04 11:00:00|11097.3|11095.3|11087.9|11085.9|11103.3|11101.3|11084.4|11082.4|554
1693828800000|2023-09-04 12:00:00|11087.4|11085.4|11072.9|11070.9|11089.4|11087.4|11068.9|11066.9|892
1693832400000|2023-09-04 13:00:00|11072.4|11070.4|11078.4|11076.4|11083.4|11081.4|11071.4|11069.4|1086
1693836000000|2023-09-04 14:00:00|11077.9|11075.9|11048.3|11046.3|11077.9|11075.9|11045.8|11043.8|1357
1693839600000|2023-09-04 15:00:00|11047.8|11045.8|11051.3|11049.3|11058.8|11056.8|11045.8|11043.8|2392
1693843200000|2023-09-04 16:00:00|11051.8|11049.8|11050.8|11048.8|11056.8|11054.8|11050.3|11048.3|78
1693846800000|2023-09-04 17:00:00|11050.3|11048.3|11047.3|11045.3|11052.3|11050.3|11047.3|11045.3|43
1693850400000|2023-09-04 18:00:00|11046.8|11044.8|11046.3|11044.3|11049.8|11047.8|11044.3|11042.3|18
1693854000000|2023-09-04 19:00:00|11046.8|11044.8|11047.8|11041.8|11049.3|11046.3|11046.3|11041.8|18
1693857600000|2023-09-04 20:00:00|11049.3|11043.3|11047.5|11041.5|11049.3|11043.3|11047.5|11041.5|0
1693861200000|2023-09-04 21:00:00|11049.2|11043.2|11047.5|11041.5|11049.2|11043.2|11047.5|11041.5|0
1693864800000|2023-09-04 22:00:00|11049|11043|11047.3|11041.3|11051.2|11045.2|11045.3|11039.3|0
1693868400000|2023-09-04 23:00:00|11047.4|11041.4|11048.7|11042.7|11050.6|11044.6|11045.8|11039.8|0
1693872000000|2023-09-05 00:00:00|11048.8|11042.8|11038.4|11032.4|11049.8|11043.8|11038.4|11032.4|0
1693875600000|2023-09-05 01:00:00|11039.9|11033.9|11033.7|11027.7|11044.6|11038.6|11033.6|11027.6|0
1693879200000|2023-09-05 02:00:00|11033.6|11027.6|11035.5|11029.5|11035.5|11029.5|11029.4|11023.4|0
1693882800000|2023-09-05 03:00:00|11034|11028|11032.4|11026.4|11034|11028|11029.4|11023.4|0
1693886400000|2023-09-05 04:00:00|11033.9|11027.9|11027|11021|11034|11028|11026.9|11020.9|0
1693890000000|2023-09-05 05:00:00|11028.5|11022.5|11025.4|11019.4|11030|11024|11022.4|11016.4|0
1693893600000|2023-09-05 06:00:00|11037.3|11035.3|11028.3|11026.3|11040.3|11038.3|11014.8|11012.8|497
1693897200000|2023-09-05 07:00:00|11023.3|11021.3|10985.1|10983.1|11023.3|11021.3|10967.1|10965.1|4470
1693900800000|2023-09-05 08:00:00|10984.6|10982.6|11004.1|11002.1|11012.1|11010.1|10964.1|10962.1|1984
1693904400000|2023-09-05 09:00:00|11003.6|11001.6|11012.6|11010.6|11024.6|11022.6|10999.1|10997.1|1371
1693908000000|2023-09-05 10:00:00|11012.1|11010.1|11015.1|11013.1|11027.1|11025.1|11001.1|10999.1|1160
1693911600000|2023-09-05 11:00:00|11016.1|11014.1|11010.1|11008.1|11018.6|11016.6|11005.1|11003.1|860
1693915200000|2023-09-05 12:00:00|11010.6|11008.6|11013.1|11011.1|11017.1|11015.1|10999.1|10997.1|1510
1693918800000|2023-09-05 13:00:00|11012.1|11010.1|10972.1|10970.1|11012.6|11010.6|10954.1|10952.1|3743
1693922400000|2023-09-05 14:00:00|10972.6|10970.6|10967.3|10965.3|10980.3|10978.3|10952.3|10950.3|3656
1693926000000|2023-09-05 15:00:00|10967.8|10965.8|10962.8|10960.8|10975.8|10973.8|10953.8|10951.8|6699
1693929600000|2023-09-05 16:00:00|10962.3|10960.3|10952.3|10950.3|10968.3|10966.3|10950.3|10948.3|330
1693933200000|2023-09-05 17:00:00|10951.8|10949.8|10952.8|10950.8|10954.8|10952.8|10947.3|10945.3|167
1693936800000|2023-09-05 18:00:00|10952.3|10950.3|10949.8|10947.8|10954.3|10952.3|10946.3|10944.3|232
1693940400000|2023-09-05 19:00:00|10949.3|10947.3|10944.3|10938.3|10949.8|10947.8|10937.3|10935.3|441
1693944000000|2023-09-05 20:00:00|10945.5|10939.5|10942.5|10936.5|10948|10942|10940.8|10934.8|0
1693947600000|2023-09-05 21:00:00|10942.6|10936.6|10942|10936|10943.2|10937.2|10941.8|10935.8|0
1693951200000|2023-09-05 22:00:00|10941.2|10935.2|10945|10939|10945.1|10939.1|10940.3|10934.3|0
1693954800000|2023-09-05 23:00:00|10944.8|10938.8|10944.1|10938.1|10945.1|10939.1|10942.5|10936.5|0
1693958400000|2023-09-06 00:00:00|10944.2|10938.2|10947.7|10941.7|10947.7|10941.7|10940.2|10934.2|0
1693962000000|2023-09-06 01:00:00|10949.2|10943.2|10937.7|10931.7|10949.2|10943.2|10937|10931|0
1693965600000|2023-09-06 02:00:00|10938.5|10932.5|10940.1|10934.1|10946.1|10940.1|10937|10931|0
1693969200000|2023-09-06 03:00:00|10938.6|10932.6|10930.7|10924.7|10938.6|10932.6|10928.9|10922.9|0
1693972800000|2023-09-06 04:00:00|10929.2|10923.2|10929.5|10923.5|10930.7|10924.7|10927.7|10921.7|0
1693976400000|2023-09-06 05:00:00|10928|10922|10935.6|10929.6|10938.6|10932.6|10923.5|10917.5|0
1693980000000|2023-09-06 06:00:00|10921.7|10919.7|10913.2|10911.2|10924.2|10922.2|10907.2|10905.2|853
1693983600000|2023-09-06 07:00:00|10914.7|10912.7|10862.7|10860.7|10917.7|10915.7|10859.7|10857.7|5457
1693987200000|2023-09-06 08:00:00|10861.7|10859.7|10868.7|10866.7|10896.7|10894.7|10859.7|10857.7|2484
1693990800000|2023-09-06 09:00:00|10868.2|10866.2|10890.7|10888.7|10900.7|10898.7|10866.7|10864.7|1989
1693994400000|2023-09-06 10:00:00|10891.2|10889.2|10902.7|10900.7|10903.2|10901.2|10887.7|10885.7|996
1693998000000|2023-09-06 11:00:00|10902.2|10900.2|10901.2|10899.2|10903.2|10901.2|10884.7|10882.7|1751
1694001600000|2023-09-06 12:00:00|10900.7|10898.7|10919.7|10917.7|10924.2|10922.2|10886.7|10884.7|2107
1694005200000|2023-09-06 13:00:00|10920.2|10918.2|10927.7|10925.7|10933.2|10931.2|10901.2|10899.2|1771
1694008800000|2023-09-06 14:00:00|10923.2|10921.2|10921.9|10919.9|10950.9|10948.9|10915.9|10913.9|3931
1694012400000|2023-09-06 15:00:00|10921.4|10919.4|10919.4|10917.4|10926.4|10924.4|10915.4|10913.4|3904
1694016000000|2023-09-06 16:00:00|10919.9|10917.9|10901.4|10899.4|10919.9|10917.9|10898.9|10896.9|278
1694019600000|2023-09-06 17:00:00|10900.9|10898.9|10915.4|10913.4|10916.4|10914.4|10898.4|10896.4|228
1694023200000|2023-09-06 18:00:00|10914.9|10912.9|10923.4|10921.4|10926.4|10924.4|10912.9|10910.9|155
1694026800000|2023-09-06 19:00:00|10923.9|10921.9|10921.9|10915.9|10924.4|10922.4|10916.9|10914.9|117
1694030400000|2023-09-06 20:00:00|10922.6|10916.6|10920.8|10914.8|10923.4|10917.4|10918.3|10912.3|0
1694034000000|2023-09-06 21:00:00|10920.9|10914.9|10920.4|10914.4|10920.9|10914.9|10919.1|10913.1|0
1694037600000|2023-09-06 22:00:00|10920.5|10914.5|10919.4|10913.4|10922.3|10916.3|10918.3|10912.3|0
1694041200000|2023-09-06 23:00:00|10919.7|10913.7|10922|10916|10922.6|10916.6|10919.4|10913.4|0
1694044800000|2023-09-07 00:00:00|10921.5|10915.5|10917.2|10911.2|10924.8|10918.8|10915.7|10909.7|0
1694048400000|2023-09-07 01:00:00|10915.7|10909.7|10917.3|10911.3|10924.8|10918.8|10915.7|10909.7|0
1694052000000|2023-09-07 02:00:00|10918.8|10912.8|10912.7|10906.7|10920.3|10914.3|10911.2|10905.2|0
1694055600000|2023-09-07 03:00:00|10911.2|10905.2|10909.8|10903.8|10912.8|10906.8|10909.8|10903.8|0
1694059200000|2023-09-07 04:00:00|10908.3|10902.3|10900.6|10894.6|10908.3|10902.3|10899|10893|0
1694062800000|2023-09-07 05:00:00|10899.1|10893.1|10900.8|10894.8|10903.9|10897.9|10899|10893|0
1694066400000|2023-09-07 06:00:00|10901.6|10895.6|10900.4|10898.4|10913.4|10911.4|10887.9|10885.9|647
1694070000000|2023-09-07 07:00:00|10903.4|10901.4|10925.3|10923.3|10926.3|10924.3|10886.4|10884.4|3682
1694073600000|2023-09-07 08:00:00|10925.8|10923.8|10969.8|10967.8|10971.8|10969.8|10922.8|10920.8|5035
1694077200000|2023-09-07 09:00:00|10969.3|10967.3|10981.8|10979.8|10993.8|10991.8|10966.3|10964.3|3196
1694080800000|2023-09-07 10:00:00|10980.8|10978.8|10962.8|10960.8|10985.3|10983.3|10958.8|10956.8|1526
1694084400000|2023-09-07 11:00:00|10963.3|10961.3|10975.3|10973.3|10979.3|10977.3|10952.8|10950.8|1716
1694088000000|2023-09-07 12:00:00|10974.8|10972.8|10956.3|10954.3|10983.3|10981.3|10950.3|10948.3|2121
1694091600000|2023-09-07 13:00:00|10955.3|10953.3|10979.3|10977.3|10994.3|10992.3|10951.8|10949.8|3709
1694095200000|2023-09-07 14:00:00|10979.8|10977.8|10985.3|10983.3|10991.8|10989.8|10958.3|10956.3|2856
1694098800000|2023-09-07 15:00:00|10984.8|10982.8|10988.8|10986.8|11004.3|11002.3|10980.3|10978.3|6100
1694102400000|2023-09-07 16:00:00|10988.3|10986.3|10995.8|10993.8|11002.3|11000.3|10987.8|10985.8|347
1694106000000|2023-09-07 17:00:00|10995.3|10993.3|10996.8|10994.8|11000.8|10998.8|10991.3|10989.3|128
1694109600000|2023-09-07 18:00:00|10997.3|10995.3|10990.8|10988.8|11000.3|10998.3|10985.3|10983.3|178
1694113200000|2023-09-07 19:00:00|10991.3|10989.3|10989.8|10983.8|10994.3|10992.3|10985.3|10982.7|233
1694116800000|2023-09-07 20:00:00|10990.1|10984.1|10992.5|10986.5|10993|10987|10984.9|10978.9|0
1694120400000|2023-09-07 21:00:00|10992.4|10986.4|10993.7|10987.7|10994.6|10988.6|10992.1|10986.1|0
1694124000000|2023-09-07 22:00:00|10993.8|10987.8|10994.2|10988.2|10994.3|10988.3|10992.3|10986.3|0
1694127600000|2023-09-07 23:00:00|10994.1|10988.1|10992.3|10986.3|10994.2|10988.2|10989.3|10983.3|0
1694131200000|2023-09-08 00:00:00|10992.8|10986.8|10984.6|10978.6|10993.8|10987.8|10977.8|10971.8|0
1694134800000|2023-09-08 01:00:00|10984.5|10978.5|10989.1|10983.1|10992.2|10986.2|10978.4|10972.4|0
1694138400000|2023-09-08 02:00:00|10990.6|10984.6|10994|10988|10997.1|10991.1|10989.1|10983.1|0
1694142000000|2023-09-08 03:00:00|10992.5|10986.5|10997|10991|10997.1|10991.1|10992.5|10986.5|0
1694145600000|2023-09-08 04:00:00|10995.5|10989.5|10989.2|10983.2|10997|10991|10987.7|10981.7|0
1694149200000|2023-09-08 05:00:00|10987.7|10981.7|11010.2|11004.2|11012.5|11006.5|10987.7|10981.7|0
1694152800000|2023-09-08 06:00:00|11008.7|11002.7|10994.2|10992.2|11018.2|11016.2|10990.7|10988.7|848
1694156400000|2023-09-08 07:00:00|10994.7|10992.7|10981.1|10979.1|11001.2|10999.2|10968.7|10966.7|11178
1694160000000|2023-09-08 08:00:00|10982.1|10980.1|10932.6|10930.6|10990.1|10988.1|10923.1|10921.1|4192
1694163600000|2023-09-08 09:00:00|10932.1|10930.1|10918.6|10916.6|10934.1|10932.1|10912.1|10910.1|5502
1694167200000|2023-09-08 10:00:00|10919.1|10917.1|10952.6|10950.6|10959.1|10957.1|10910.1|10908.1|2239
1694170800000|2023-09-08 11:00:00|10953.1|10951.1|10947|10945|10955.6|10953.6|10929.6|10927.6|5907
1694174400000|2023-09-08 12:00:00|10947.5|10945.5|10962.5|10960.5|10973|10971|10946.5|10944.5|3563
1694178000000|2023-09-08 13:00:00|10962|10960|10961|10959|10973.5|10971.5|10949.5|10947.5|4492
1694181600000|2023-09-08 14:00:00|10962|10960|10951.7|10949.7|10963.5|10961.5|10938.7|10936.7|3515
1694185200000|2023-09-08 15:00:00|10952.2|10950.2|10944.7|10942.7|10961.2|10959.2|10943.7|10941.7|5052
1694188800000|2023-09-08 16:00:00|10945.2|10943.2|10950.7|10948.7|10959.7|10957.7|10940.7|10938.7|1413
1694192400000|2023-09-08 17:00:00|10950.2|10948.2|10947.2|10945.2|10951.7|10949.7|10942.7|10940.7|8093
1694196000000|2023-09-08 18:00:00|10947.7|10945.7|10943.2|10941.2|10952.2|10950.2|10940.7|10938.7|141
1694199600000|2023-09-08 19:00:00|10942.7|10940.7|10950.2|10944.2|10950.2|10944.7|10938.2|10936.2|307
1694203200000|2023-09-08 20:00:00|10947.9|10941.9|10951|10945|10956.8|10950.8|10946.8|10940.8|0
1694383200000|2023-09-10 22:00:00|10950.7|10944.7|10953.7|10947.7|10953.7|10947.7|10947.8|10941.8|0
1694386800000|2023-09-10 23:00:00|10953.6|10947.6|10954.7|10948.7|10955.2|10949.2|10950.7|10944.7|0
1694390400000|2023-09-11 00:00:00|10955|10949|10950.2|10944.2|10961.3|10955.3|10945.8|10939.8|0
1694394000000|2023-09-11 01:00:00|10951.7|10945.7|10950.5|10944.5|10954.8|10948.8|10942.6|10936.6|0
1694397600000|2023-09-11 02:00:00|10952|10946|10950.5|10944.5|10953.5|10947.5|10945.9|10939.9|0
1694401200000|2023-09-11 03:00:00|10952|10946|10949|10943|10952.1|10946.1|10947.4|10941.4|0
1694404800000|2023-09-11 04:00:00|10950.5|10944.5|10959.9|10953.9|10959.9|10953.9|10950.5|10944.5|0
1694408400000|2023-09-11 05:00:00|10961.4|10955.4|10971.6|10965.6|10973.1|10967.1|10958.4|10952.4|0
1694412000000|2023-09-11 06:00:00|10972.1|10966.1|10967.7|10965.7|10972.1|10969.2|10952.2|10950.2|1917
1694415600000|2023-09-11 07:00:00|10967.2|10965.2|11016.2|11014.2|11025.7|11023.7|10966.2|10964.2|12305
1694419200000|2023-09-11 08:00:00|11017.2|11015.2|10983.7|10981.7|11022.2|11020.2|10977.7|10975.7|10531
1694422800000|2023-09-11 09:00:00|10983.2|10981.2|10982.2|10980.2|10994.2|10992.2|10974.7|10972.7|7738
1694426400000|2023-09-11 10:00:00|10982.7|10980.7|10971.7|10969.7|10985.2|10983.2|10968.2|10966.2|3139
1694430000000|2023-09-11 11:00:00|10971.2|10969.2|10939.2|10937.2|10976.7|10974.7|10931.7|10929.7|3334
1694433600000|2023-09-11 12:00:00|10938.7|10936.7|10952.7|10950.7|10967.7|10965.7|10930.7|10928.7|5490
1694437200000|2023-09-11 13:00:00|10953.2|10951.2|10940.7|10938.7|10974.7|10972.7|10940.7|10938.7|9350
1694440800000|2023-09-11 14:00:00|10940.2|10938.2|10986.6|10984.6|10997.1|10995.1|10939.7|10937.7|9257
1694444400000|2023-09-11 15:00:00|10986.1|10984.1|10983.1|10981.1|10987.1|10985.1|10967.1|10965.1|9019
1694448000000|2023-09-11 16:00:00|10983.6|10981.6|10990.6|10988.6|10992.1|10990.1|10979.1|10977.1|1988
1694451600000|2023-09-11 17:00:00|10991.1|10989.1|10984.1|10982.1|10992.1|10990.1|10984.1|10982.1|240
1694455200000|2023-09-11 18:00:00|10984.6|10982.6|10984.1|10982.1|10986.1|10984.1|10981.1|10979.1|156
1694458800000|2023-09-11 19:00:00|10984.6|10982.6|10986.7|10980.7|10988.7|10984.6|10981.1|10979.1|125
1694462400000|2023-09-11 20:00:00|10987|10981|10983.7|10977.7|10988.5|10982.5|10983.1|10977.1|0
1694466000000|2023-09-11 21:00:00|10983.9|10977.9|10981.7|10975.7|10984|10978|10981.4|10975.4|0
1694469600000|2023-09-11 22:00:00|10982|10976|10978.8|10972.8|10982.5|10976.5|10977.8|10971.8|0
1694473200000|2023-09-11 23:00:00|10978.7|10972.7|10978.8|10972.8|10981|10975|10977.8|10971.8|0
1694476800000|2023-09-12 00:00:00|10978.4|10972.4|10975|10969|10981.8|10975.8|10971.9|10965.9|0
1694480400000|2023-09-12 01:00:00|10974.9|10968.9|10972|10966|10978.1|10972.1|10967.4|10961.4|0
1694484000000|2023-09-12 02:00:00|10971.9|10965.9|10981.1|10975.1|10982.5|10976.5|10970.4|10964.4|0
1694487600000|2023-09-12 03:00:00|10981|10975|10984.3|10978.3|10984.3|10978.3|10979.5|10973.5|0
1694491200000|2023-09-12 04:00:00|10982.8|10976.8|10982.7|10976.7|10984.3|10978.3|10978.9|10972.9|0
1694494800000|2023-09-12 05:00:00|10984.2|10978.2|10981.3|10975.3|10984.2|10978.2|10978.3|10972.3|0
1694498400000|2023-09-12 06:00:00|10975.1|10973.1|10994.6|10992.6|10999.1|10997.1|10971.6|10969.6|1292
1694502000000|2023-09-12 07:00:00|10995.6|10993.6|11018.4|11016.4|11026.9|11024.9|10988.1|10986.1|35114
1694505600000|2023-09-12 08:00:00|11017.4|11015.4|11016.9|11014.9|11043.4|11041.4|11010.4|11008.4|8442
1694509200000|2023-09-12 09:00:00|11016.4|11014.4|11020.4|11018.4|11025.4|11023.4|11009.4|11007.4|14177
1694512800000|2023-09-12 10:00:00|11019.9|11017.9|11035.4|11033.4|11035.4|11033.4|11017.9|11015.9|2247
1694516400000|2023-09-12 11:00:00|11036.4|11034.4|11007.9|11005.9|11041.9|11039.9|11000.9|10998.9|3573
1694520000000|2023-09-12 12:00:00|11006.4|11004.4|11049.9|11047.9|11058.4|11056.4|11004.9|11002.9|3404
1694523600000|2023-09-12 13:00:00|11047.9|11045.9|11017.4|11015.4|11048.9|11046.9|11005.9|11003.9|9415
1694527200000|2023-09-12 14:00:00|11016.9|11014.9|10997.2|10995.2|11016.9|11014.9|10987.2|10985.2|12865
1694530800000|2023-09-12 15:00:00|10997.7|10995.7|10985.7|10983.7|11010.7|11008.7|10980.2|10978.2|7849
1694534400000|2023-09-12 16:00:00|10986.2|10984.2|10996.2|10994.2|11000.7|10998.7|10985.7|10983.7|1814
1694538000000|2023-09-12 17:00:00|10997.2|10995.2|10998.2|10996.2|11010.2|11008.2|10995.7|10993.7|152
1694541600000|2023-09-12 18:00:00|10997.7|10995.7|10985.7|10983.7|11000.7|10998.7|10984.7|10982.7|719
1694545200000|2023-09-12 19:00:00|10985.2|10983.2|10978.2|10972.2|10985.7|10983.7|10974.2|10970.2|210
1694548800000|2023-09-12 20:00:00|10978.5|10972.5|10978.5|10972.5|10982.2|10976.2|10977.9|10971.9|0
1694552400000|2023-09-12 21:00:00|10979.1|10973.1|10976.9|10970.9|10979.1|10973.1|10976.4|10970.4|0
1694556000000|2023-09-12 22:00:00|10977|10971|10977.8|10971.8|10979.2|10973.2|10976|10970|0
1694559600000|2023-09-12 23:00:00|10978|10972|10979.5|10973.5|10980.3|10974.3|10976.3|10970.3|0
1694563200000|2023-09-13 00:00:00|10979.2|10973.2|10969.9|10963.9|10982.1|10976.1|10966.1|10960.1|0
1694566800000|2023-09-13 01:00:00|10969.2|10963.2|10957|10951|10973.8|10967.8|10953.9|10947.9|0
1694570400000|2023-09-13 02:00:00|10958.5|10952.5|10941.4|10935.4|10961.6|10955.6|10936.8|10930.8|0
1694574000000|2023-09-13 03:00:00|10940.6|10934.6|10937.7|10931.7|10945.4|10939.4|10937.7|10931.7|0
1694577600000|2023-09-13 04:00:00|10936.2|10930.2|10952.1|10946.1|10952.1|10946.1|10934.7|10928.7|0
1694581200000|2023-09-13 05:00:00|10952|10946|10947.9|10941.9|10954.5|10948.5|10941.9|10935.9|0
1694584800000|2023-09-13 06:00:00|10936.7|10934.7|10948.2|10946.2|10958.2|10956.2|10933.7|10931.7|1003
1694588400000|2023-09-13 07:00:00|10949.7|10947.7|10933.3|10931.3|10959.7|10957.7|10930.8|10928.8|6202
1694592000000|2023-09-13 08:00:00|10933.8|10931.8|10917.3|10915.3|10943.3|10941.3|10907.8|10905.8|5426
1694595600000|2023-09-13 09:00:00|10916.8|10914.8|10937.3|10935.3|10939.3|10937.3|10908.3|10906.3|5904
1694599200000|2023-09-13 10:00:00|10936.3|10934.3|10915.8|10913.8|10937.3|10935.3|10903.8|10901.8|2955
1694602800000|2023-09-13 11:00:00|10915.3|10913.3|10947|10945|10950|10948|10902.3|10900.3|3288
1694606400000|2023-09-13 12:00:00|10947.5|10945.5|10971|10969|10977|10975|10936.5|10934.5|5721
1694610000000|2023-09-13 13:00:00|10971.5|10969.5|10997.5|10995.5|11003|11001|10957.5|10955.5|10978
1694613600000|2023-09-13 14:00:00|10998|10996|10996.4|10994.4|11003|11001|10962.4|10960.4|8830
1694617200000|2023-09-13 15:00:00|10995.9|10993.9|10972.4|10970.4|10997.4|10995.4|10966.9|10964.9|8052
1694620800000|2023-09-13 16:00:00|10972.9|10970.9|10967.9|10965.9|10973.9|10971.9|10959.9|10957.9|1512
1694624400000|2023-09-13 17:00:00|10968.4|10966.4|10971.4|10969.4|10974.9|10972.9|10966.9|10964.9|1241
1694628000000|2023-09-13 18:00:00|10971.9|10969.9|10967.4|10965.4|10976.9|10974.9|10959.9|10957.9|342
1694631600000|2023-09-13 19:00:00|10966.9|10964.9|10976.7|10970.7|10976.7|10971.4|10960.9|10958.9|338
1694635200000|2023-09-13 20:00:00|10975.8|10969.8|10980.8|10974.8|10981.4|10975.4|10973.3|10967.3|0
1694638800000|2023-09-13 21:00:00|10980.7|10974.7|10979.2|10973.2|10981.1|10975.1|10979.2|10973.2|0
1694642400000|2023-09-13 22:00:00|10979.3|10973.3|10979.1|10973.1|10981.1|10975.1|10977.4|10971.4|0
1694646000000|2023-09-13 23:00:00|10979.2|10973.2|10982.8|10976.8|10983.5|10977.5|10978.5|10972.5|0
1694649600000|2023-09-14 00:00:00|10983.2|10977.2|10999.8|10993.8|11001.3|10995.3|10978.3|10972.3|0
1694653200000|2023-09-14 01:00:00|11001.3|10995.3|10998.5|10992.5|11006.2|11000.2|10992.4|10986.4|0
1694656800000|2023-09-14 02:00:00|10997.8|10991.8|11000.1|10994.1|11000.1|10994.1|10990.9|10984.9|0
1694660400000|2023-09-14 03:00:00|11001.6|10995.6|11007.8|11001.8|11007.8|11001.8|10998.6|10992.6|0
1694664000000|2023-09-14 04:00:00|11006.3|11000.3|11008.8|11002.8|11011.1|11005.1|11004.8|10998.8|0
1694667600000|2023-09-14 05:00:00|11007.3|11001.3|11008.7|11002.7|11014.9|11008.9|11004.1|10998.1|0
1694671200000|2023-09-14 06:00:00|11004.9|11002.9|10991.9|10989.9|11005.9|11003.9|10981.9|10979.9|1685
1694674800000|2023-09-14 07:00:00|10993.9|10991.9|10998.6|10996.6|11003.6|11001.6|10969.9|10967.9|4753
1694678400000|2023-09-14 08:00:00|10998.1|10996.1|10993.1|10991.1|11002.6|11000.6|10975.6|10973.6|3608
1694682000000|2023-09-14 09:00:00|10992.6|10990.6|11007.6|11005.6|11011.1|11009.1|10985.6|10983.6|1674
1694685600000|2023-09-14 10:00:00|11008.1|11006.1|11014.6|11012.6|11023.1|11021.1|11004.1|11002.1|4760
1694689200000|2023-09-14 11:00:00|11015.1|11013.1|10980.5|10978.5|11019.6|11017.6|10976|10974|2197
1694692800000|2023-09-14 12:00:00|10981|10979|11046|11044|11047|11045|10976|10974|4891
1694696400000|2023-09-14 13:00:00|11047|11045|11061|11059|11061|11059|11030.5|11028.5|2581
1694700000000|2023-09-14 14:00:00|11061.5|11059.5|11096.3|11094.3|11100.3|11098.3|11049.5|11047.5|5200
1694703600000|2023-09-14 15:00:00|11096.8|11094.8|11093.8|11091.8|11108.8|11106.8|11081.3|11079.3|6360
1694707200000|2023-09-14 16:00:00|11093.3|11091.3|11105.3|11103.3|11109.3|11107.3|11084.3|11082.3|1124
1694710800000|2023-09-14 17:00:00|11104.3|11102.3|11107.8|11105.8|11111.3|11109.3|11099.3|11097.3|593
1694714400000|2023-09-14 18:00:00|11108.3|11106.3|11112.3|11110.3|11114.3|11112.3|11107.3|11105.3|176
1694718000000|2023-09-14 19:00:00|11111.8|11109.8|11115.8|11109.8|11120.3|11118.3|11110.3|11108.3|434
1694721600000|2023-09-14 20:00:00|11116.9|11110.9|11120.9|11114.9|11126.5|11120.5|11114.7|11108.7|2
1694725200000|2023-09-14 21:00:00|11121.2|11115.2|11120.3|11114.3|11121.7|11115.7|11120|11114|0
1694728800000|2023-09-14 22:00:00|11119.4|11113.4|11120.1|11114.1|11121.7|11115.7|11118.6|11112.6|0
1694732400000|2023-09-14 23:00:00|11119.8|11113.8|11120.1|11114.1|11123.1|11117.1|11119.1|11113.1|0
1694736000000|2023-09-15 00:00:00|11119.8|11113.8|11126.5|11120.5|11128.1|11122.1|11116.1|11110.1|0
1694739600000|2023-09-15 01:00:00|11125|11119|11129.6|11123.6|11129.6|11123.6|11117.4|11111.4|0
1694743200000|2023-09-15 02:00:00|11131.1|11125.1|11140|11134|11141.5|11135.5|11129.6|11123.6|0
1694746800000|2023-09-15 03:00:00|11138.5|11132.5|11143.4|11137.4|11144.9|11138.9|11137|11131|0
1694750400000|2023-09-15 04:00:00|11141.9|11135.9|11143.4|11137.4|11145.9|11139.9|11141.3|11135.3|0
1694754000000|2023-09-15 05:00:00|11141.9|11135.9|11133.8|11127.8|11146.6|11140.6|11133.8|11127.8|0
1694757600000|2023-09-15 06:00:00|11136.8|11134.8|11164.8|11162.8|11172.3|11170.3|11132.8|11130.8|1873
1694761200000|2023-09-15 07:00:00|11166.8|11164.8|11223.3|11221.3|11233.3|11231.3|11164.8|11162.8|8946
1694764800000|2023-09-15 08:00:00|11223.8|11221.8|11229.8|11227.8|11235.3|11233.3|11203.3|11201.3|2696
1694768400000|2023-09-15 09:00:00|11230.3|11228.3|11210.8|11208.8|11235.8|11233.8|11192.3|11190.3|2933
1694772000000|2023-09-15 10:00:00|11211.3|11209.3|11231.8|11229.8|11234.3|11232.3|11205.8|11203.8|1427
1694775600000|2023-09-15 11:00:00|11230.8|11228.8|11238.2|11236.2|11242.3|11240.3|11223.8|11221.8|2081
1694779200000|2023-09-15 12:00:00|11238.7|11236.7|11202.2|11200.2|11246.7|11244.7|11201.7|11199.7|3541
1694782800000|2023-09-15 13:00:00|11201.7|11199.7|11220.7|11218.7|11232.2|11230.2|11193.7|11191.7|3368
1694786400000|2023-09-15 14:00:00|11222.7|11220.7|11196.3|11194.3|11230.7|11228.7|11195.3|11193.3|4183
1694790000000|2023-09-15 15:00:00|11196.8|11194.8|11204.8|11202.8|11206.3|11204.3|11188.8|11186.8|9716
1694793600000|2023-09-15 16:00:00|11205.3|11203.3|11210.3|11208.3|11211.8|11209.8|11200.3|11198.3|584
1694797200000|2023-09-15 17:00:00|11210.8|11208.8|11202.3|11200.3|11212.3|11210.3|11186.3|11184.3|357
1694800800000|2023-09-15 18:00:00|11201.8|11199.8|11203.8|11201.8|11204.8|11202.8|11192.3|11190.3|175
1694804400000|2023-09-15 19:00:00|11203.3|11201.3|11193.4|11187.4|11203.3|11201.3|11186.8|11184.8|292
1694808000000|2023-09-15 20:00:00|11194|11188|11195.5|11189.5|11200.1|11194.1|11191.8|11185.8|0
1694988000000|2023-09-17 22:00:00|11192.9|11186.9|11195.2|11189.2|11202.2|11196.2|11192.9|11186.9|0
1694991600000|2023-09-17 23:00:00|11201.6|11195.6|11198|11192|11201.9|11195.9|11193.3|11187.3|0
1694995200000|2023-09-18 00:00:00|11198.1|11192.1|11200.1|11194.1|11204.6|11198.6|11195.5|11189.5|0
1694998800000|2023-09-18 01:00:00|11200.8|11194.8|11194.5|11188.5|11205|11199|11190.9|11184.9|0
1695002400000|2023-09-18 02:00:00|11196|11190|11196|11190|11200.6|11194.6|11193|11187|0
1695006000000|2023-09-18 03:00:00|11196.1|11190.1|11199.1|11193.1|11200.7|11194.7|11194.5|11188.5|0
1695009600000|2023-09-18 04:00:00|11200.6|11194.6|11199.1|11193.1|11203.7|11197.7|11199.1|11193.1|0
1695013200000|2023-09-18 05:00:00|11200.6|11194.6|11191.5|11185.5|11202.2|11196.2|11191.5|11185.5|0
1695016800000|2023-09-18 06:00:00|11175.5|11173.5|11160.5|11158.5|11186|11184|11160.5|11158.5|937
1695020400000|2023-09-18 07:00:00|11162.5|11160.5|11150|11148|11179.6|11177.6|11130.2|11128.2|5968
1695024000000|2023-09-18 08:00:00|11151.5|11149.5|11134|11132|11152|11150|11123|11121|2285
1695027600000|2023-09-18 09:00:00|11134.5|11132.5|11130.5|11128.5|11142|11140|11124|11122|3004
1695031200000|2023-09-18 10:00:00|11130|11128|11137|11135|11140|11138|11123.5|11121.5|1449
1695034800000|2023-09-18 11:00:00|11137.5|11135.5|11116.6|11114.6|11138|11136|11104|11102|1906
1695038400000|2023-09-18 12:00:00|11116.1|11114.1|11111.1|11109.1|11132.1|11130.1|11107.1|11105.1|1453
1695042000000|2023-09-18 13:00:00|11111.6|11109.6|11081.1|11079.1|11113.6|11111.6|11072.1|11070.1|3247
1695045600000|2023-09-18 14:00:00|11080.6|11078.6|11082.7|11080.7|11096.7|11094.7|11072.6|11070.6|2985
1695049200000|2023-09-18 15:00:00|11081.7|11079.7|11100.2|11098.2|11102.2|11100.2|11070.7|11068.7|7480
1695052800000|2023-09-18 16:00:00|11100.7|11098.7|11098.2|11096.2|11104.7|11102.7|11097.7|11095.7|487
1695056400000|2023-09-18 17:00:00|11097.7|11095.7|11095.2|11093.2|11102.7|11100.7|11094.7|11092.7|207
1695060000000|2023-09-18 18:00:00|11095.7|11093.7|11093.2|11091.2|11098.2|11096.2|11089.2|11087.2|141
1695063600000|2023-09-18 19:00:00|11093.7|11091.7|11095.2|11089.2|11097.2|11095.2|11085.7|11083.7|379
1695067200000|2023-09-18 20:00:00|11092.9|11086.9|11094.8|11088.8|11097|11091|11092.6|11086.6|0
1695070800000|2023-09-18 21:00:00|11094.3|11088.3|11094.8|11088.8|11095.1|11089.1|11093.7|11087.7|0
1695074400000|2023-09-18 22:00:00|11094.9|11088.9|11098|11092|11098.6|11092.6|11094.9|11088.9|0
1695078000000|2023-09-18 23:00:00|11097.5|11091.5|11097.7|11091.7|11098.6|11092.6|11096.3|11090.3|0
1695081600000|2023-09-19 00:00:00|11097.4|11091.4|11100.5|11094.5|11102|11096|11092.9|11086.9|0
1695085200000|2023-09-19 01:00:00|11101.3|11095.3|11091.3|11085.3|11103.6|11097.6|11091.3|11085.3|0
1695088800000|2023-09-19 02:00:00|11092.8|11086.8|11097.1|11091.1|11097.1|11091.1|11091|11085|0
1695092400000|2023-09-19 03:00:00|11097.2|11091.2|11097.4|11091.4|11097.5|11091.5|11095.6|11089.6|0
1695096000000|2023-09-19 04:00:00|11095.9|11089.9|11088.2|11082.2|11097.4|11091.4|11086.7|11080.7|0
1695099600000|2023-09-19 05:00:00|11086.7|11080.7|11085.2|11079.2|11088.2|11082.2|11080.6|11074.6|0
1695103200000|2023-09-19 06:00:00|11081.1|11079.1|11056.1|11054.1|11081.1|11079.1|11052.6|11050.6|575
1695106800000|2023-09-19 07:00:00|11059.1|11057.1|11111.9|11109.9|11122.1|11120.1|11039.6|11037.6|4064
1695110400000|2023-09-19 08:00:00|11112.4|11110.4|11107.4|11105.4|11120.9|11118.9|11106.4|11104.4|2074
1695114000000|2023-09-19 09:00:00|11107.9|11105.9|11093.9|11091.9|11110.9|11108.9|11082.9|11080.9|2232
1695117600000|2023-09-19 10:00:00|11092.9|11090.9|11080.9|11078.9|11102.9|11100.9|11080.9|11078.9|867
1695121200000|2023-09-19 11:00:00|11081.4|11079.4|11068.5|11066.5|11085.9|11083.9|11065.5|11063.5|898
1695124800000|2023-09-19 12:00:00|11069|11067|11053.5|11051.5|11073.5|11071.5|11048.5|11046.5|1222
1695128400000|2023-09-19 13:00:00|11053|11051|11067.5|11065.5|11083.5|11081.5|11040.5|11038.5|2121
1695132000000|2023-09-19 14:00:00|11067|11065|11049|11047|11068.5|11066.5|11044|11042|2873
1695135600000|2023-09-19 15:00:00|11049.5|11047.5|11070.5|11068.5|11071.5|11069.5|11035|11033|6983
1695139200000|2023-09-19 16:00:00|11069.5|11067.5|11067.5|11065.5|11070.5|11068.5|11058|11056|369
1695142800000|2023-09-19 17:00:00|11068|11066|11082.5|11080.5|11084.5|11082.5|11064|11062|307
1695146400000|2023-09-19 18:00:00|11083|11081|11083|11081|11094.5|11092.5|11079|11077|143
1695150000000|2023-09-19 19:00:00|11082.5|11080.5|11088.8|11082.8|11093|11091|11081|11079|244
1695153600000|2023-09-19 20:00:00|11091.7|11085.7|11092.6|11086.6|11095.7|11089.7|11091.7|11085.7|0
1695157200000|2023-09-19 21:00:00|11092.9|11086.9|11092.4|11086.4|11093.1|11087.1|11092.3|11086.3|0
1695160800000|2023-09-19 22:00:00|11091.8|11085.8|11092.1|11086.1|11094|11088|11090.4|11084.4|0
1695164400000|2023-09-19 23:00:00|11092.3|11086.3|11093.2|11087.2|11094|11088|11090.6|11084.6|0
1695168000000|2023-09-20 00:00:00|11092.7|11086.7|11077.2|11071.2|11093.5|11087.5|11075.7|11069.7|0
1695171600000|2023-09-20 01:00:00|11075.7|11069.7|11080.3|11074.3|11080.3|11074.3|11074.1|11068.1|0
1695175200000|2023-09-20 02:00:00|11080.2|11074.2|11075.6|11069.6|11081.8|11075.8|11074.1|11068.1|0
1695178800000|2023-09-20 03:00:00|11074.1|11068.1|11072.5|11066.5|11077.2|11071.2|11072.5|11066.5|0
1695182400000|2023-09-20 04:00:00|11074|11068|11072.5|11066.5|11074|11068|11072.5|11066.5|0
1695186000000|2023-09-20 05:00:00|11071|11065|11076.1|11070.1|11077.7|11071.7|11070|11064|0
1695189600000|2023-09-20 06:00:00|11084.5|11082.5|11117.5|11115.5|11132|11130|11084.5|11082.5|1062
1695193200000|2023-09-20 07:00:00|11118.5|11116.5|11105.7|11103.7|11129.5|11127.5|11089.5|11087.5|3800
1695196800000|2023-09-20 08:00:00|11105.2|11103.2|11127.7|11125.7|11137.2|11135.2|11104.7|11102.7|1478
1695200400000|2023-09-20 09:00:00|11128.2|11126.2|11129.2|11127.2|11131.7|11129.7|11103.2|11101.2|1299
1695204000000|2023-09-20 10:00:00|11128.2|11126.2|11130.2|11128.2|11132.2|11130.2|11119.2|11117.2|979
1695207600000|2023-09-20 11:00:00|11129.7|11127.7|11143|11141|11145.7|11143.7|11127.7|11125.7|1532
1695211200000|2023-09-20 12:00:00|11142.5|11140.5|11164.5|11162.5|11164.5|11162.5|11140.5|11138.5|1281
1695214800000|2023-09-20 13:00:00|11165|11163|11161|11159|11171.5|11169.5|11153.5|11151.5|2647
1695218400000|2023-09-20 14:00:00|11161.5|11159.5|11150.6|11148.6|11169.6|11167.6|11139.6|11137.6|2618
1695222000000|2023-09-20 15:00:00|11149.6|11147.6|11157.6|11155.6|11167.1|11165.1|11148.6|11146.6|5319
1695225600000|2023-09-20 16:00:00|11158.1|11156.1|11159.1|11157.1|11160.6|11158.6|11151.6|11149.6|447
1695229200000|2023-09-20 17:00:00|11159.6|11157.6|11163.1|11161.1|11165.6|11163.6|11155.6|11153.6|148
1695232800000|2023-09-20 18:00:00|11162.6|11160.6|11160.1|11158.1|11171.1|11169.1|11152.1|11150.1|186
1695236400000|2023-09-20 19:00:00|11159.1|11157.1|11133.6|11127.6|11164.6|11162.6|11127.6|11125.6|600
1695240000000|2023-09-20 20:00:00|11135.4|11129.4|11131.7|11125.7|11137.3|11131.3|11128.4|11122.4|0
1695243600000|2023-09-20 21:00:00|11132|11126|11131.7|11125.7|11132.8|11126.8|11130.6|11124.6|0
1695247200000|2023-09-20 22:00:00|11131.8|11125.8|11131.4|11125.4|11137.1|11131.1|11127.2|11121.2|0
1695250800000|2023-09-20 23:00:00|11130.9|11124.9|11127.5|11121.5|11132.9|11126.9|11127.5|11121.5|0
1695254400000|2023-09-21 00:00:00|11127.2|11121.2|11111.1|11105.1|11128.7|11122.7|11111|11105|0
1695258000000|2023-09-21 01:00:00|11111|11105|11100.6|11094.6|11114.2|11108.2|11100.6|11094.6|0
1695261600000|2023-09-21 02:00:00|11100.7|11094.7|11091.7|11085.7|11106.8|11100.8|11089.9|11083.9|0
1695265200000|2023-09-21 03:00:00|11090.2|11084.2|11096.4|11090.4|11102.5|11096.5|11090.2|11084.2|0
1695268800000|2023-09-21 04:00:00|11096.3|11090.3|11100.9|11094.9|11102.4|11096.4|11094.8|11088.8|0
1695272400000|2023-09-21 05:00:00|11099.3|11093.3|11104.4|11098.4|11108.9|11102.9|11091.6|11085.6|0
1695276000000|2023-09-21 06:00:00|11112.1|11110.1|11102.6|11100.6|11116.6|11114.6|11096.6|11094.6|758
1695279600000|2023-09-21 07:00:00|11104.6|11102.6|11207.3|11205.3|11213.6|11211.6|11100.1|11098.1|6895
1695283200000|2023-09-21 08:00:00|11207.8|11205.8|11197.8|11195.8|11221.8|11219.8|11192.8|11190.8|2695
1695286800000|2023-09-21 09:00:00|11198.3|11196.3|11164.8|11162.8|11201.8|11199.8|11164.8|11162.8|3771
1695290400000|2023-09-21 10:00:00|11165.3|11163.3|11142.3|11140.3|11172.8|11170.8|11139.8|11137.8|2876
1695294000000|2023-09-21 11:00:00|11143.8|11141.8|11139.7|11137.7|11159.8|11157.8|11125.8|11123.8|1625
1695297600000|2023-09-21 12:00:00|11140.2|11138.2|11120.7|11118.7|11148.2|11146.2|11111.7|11109.7|1799
1695301200000|2023-09-21 13:00:00|11120.2|11118.2|11117.9|11115.9|11134.4|11132.4|11107.9|11105.9|2940
1695304800000|2023-09-21 14:00:00|11118.4|11116.4|11083|11081|11127|11125|11080|11078|2866
1695308400000|2023-09-21 15:00:00|11082|11080|11082.5|11080.5|11088|11086|11074|11072|5325
1695312000000|2023-09-21 16:00:00|11083|11081|11081|11079|11087|11085|11076.5|11074.5|327
1695315600000|2023-09-21 17:00:00|11080.5|11078.5|11087.5|11085.5|11092|11090|11079|11077|152
1695319200000|2023-09-21 18:00:00|11088|11086|11069.5|11067.5|11088.5|11086.5|11066|11064|168
1695322800000|2023-09-21 19:00:00|11069|11067|11045.6|11039.6|11073.5|11071.5|11041|11039|478
1695326400000|2023-09-21 20:00:00|11046.6|11040.6|11041.5|11035.5|11050.4|11044.4|11037.9|11031.9|0
1695330000000|2023-09-21 21:00:00|11041.4|11035.4|11041.4|11035.4|11041.7|11035.7|11039.3|11033.3|0
1695333600000|2023-09-21 22:00:00|11043.1|11037.1|11047.9|11041.9|11052.9|11046.9|11043.1|11037.1|0
1695337200000|2023-09-21 23:00:00|11047.8|11041.8|11042.5|11036.5|11048.2|11042.2|11040.6|11034.6|0
1695340800000|2023-09-22 00:00:00|11043|11037|11044.4|11038.4|11046.8|11040.8|11032|11026|0
1695344400000|2023-09-22 01:00:00|11042.9|11036.9|11049.1|11043.1|11049.2|11043.2|11035.1|11029.1|0
1695348000000|2023-09-22 02:00:00|11050.7|11044.7|11058.3|11052.3|11063|11057|11049.1|11043.1|0
1695351600000|2023-09-22 03:00:00|11059.1|11053.1|11069.4|11063.4|11072.5|11066.5|11056|11050|0
1695355200000|2023-09-22 04:00:00|11070.9|11064.9|11069.4|11063.4|11074.1|11068.1|11066.3|11060.3|0
1695358800000|2023-09-22 05:00:00|11068.6|11062.6|11073|11067|11077.7|11071.7|11067.9|11061.9|0
1695362400000|2023-09-22 06:00:00|11071.5|11065.5|11050|11048|11086.5|11084.5|11049|11047|1057
1695366000000|2023-09-22 07:00:00|11049|11047|11018.3|11016.3|11058.4|11056.4|11010.3|11008.3|4805
1695369600000|2023-09-22 08:00:00|11018.8|11016.8|11015.8|11013.8|11033.8|11031.8|11000.3|10998.3|2386
1695373200000|2023-09-22 09:00:00|11015.3|11013.3|11040.3|11038.3|11040.8|11038.8|11010.8|11008.8|1800
1695376800000|2023-09-22 10:00:00|11040.8|11038.8|11034.3|11032.3|11045.3|11043.3|11019.8|11017.8|1305
1695380400000|2023-09-22 11:00:00|11034.8|11032.8|11029.9|11027.9|11035.8|11033.8|11017.8|11015.8|1189
1695384000000|2023-09-22 12:00:00|11030.4|11028.4|11014.9|11012.9|11049.4|11047.4|11009.9|11007.9|1882
1695387600000|2023-09-22 13:00:00|11015.4|11013.4|11006.4|11004.4|11026.4|11024.4|10987.9|10985.9|2250
1695391200000|2023-09-22 14:00:00|11005.9|11003.9|11029.2|11027.2|11040.7|11038.7|11000.4|10998.4|2748
1695394800000|2023-09-22 15:00:00|11029.7|11027.7|11004.5|11002.5|11030.7|11028.7|11001.5|10999.5|7179
1695398400000|2023-09-22 16:00:00|11004|11002|11010|11008|11017|11015|10998.5|10996.5|852
1695402000000|2023-09-22 17:00:00|11009.5|11007.5|10996|10994|11012|11010|10989.5|10987.5|249
1695405600000|2023-09-22 18:00:00|10996.5|10994.5|10994|10992|10997.5|10995.5|10987|10985|238
1695409200000|2023-09-22 19:00:00|10993.5|10991.5|10991.4|10985.4|11021|11019|10989|10985.4|394
1695412800000|2023-09-22 20:00:00|10990.4|10984.4|10992.6|10986.6|10998.4|10992.4|10990.1|10984.1|1
1695592800000|2023-09-24 22:00:00|10997.4|10991.4|10999.6|10993.6|11004.6|10998.6|10997.1|10991.1|0
1695596400000|2023-09-24 23:00:00|11000.1|10994.1|10999.3|10993.3|11000.9|10994.9|10997.1|10991.1|0
1695600000000|2023-09-25 00:00:00|10999|10993|10996.2|10990.2|10999.3|10993.3|10985.4|10979.4|0
1695603600000|2023-09-25 01:00:00|10997.7|10991.7|10997.8|10991.8|11004.1|10998.1|10996.2|10990.2|0
1695607200000|2023-09-25 02:00:00|10997.1|10991.1|11005.6|10999.6|11005.6|10999.6|10996.3|10990.3|0
1695610800000|2023-09-25 03:00:00|11004.1|10998.1|11007.2|11001.2|11007.2|11001.2|11004.1|10998.1|0
1695614400000|2023-09-25 04:00:00|11008.7|11002.7|11007.2|11001.2|11008.8|11002.8|11005.6|10999.6|0
1695618000000|2023-09-25 05:00:00|11008.7|11002.7|11005.6|10999.6|11010.3|11004.3|11005.5|10999.5|0
1695621600000|2023-09-25 06:00:00|10997.5|10995.5|10994|10992|11015|11013|10984.5|10982.5|595
1695625200000|2023-09-25 07:00:00|10995|10993|11058.2|11056.2|11069.7|11067.7|10984.5|10982.5|3923
1695628800000|2023-09-25 08:00:00|11058.7|11056.7|10999.2|10997.2|11067.2|11065.2|10988.7|10986.7|2028
1695632400000|2023-09-25 09:00:00|10998.7|10996.7|11008.2|11006.2|11012.2|11010.2|10991.2|10989.2|1164
1695636000000|2023-09-25 10:00:00|11008.7|11006.7|11003.7|11001.7|11015.2|11013.2|10992.2|10990.2|911
1695639600000|2023-09-25 11:00:00|11006.7|11004.7|10992.5|10990.5|11017.7|11015.7|10990|10988|1052
1695643200000|2023-09-25 12:00:00|10993|10991|10990|10988|10996|10994|10972.5|10970.5|1684
1695646800000|2023-09-25 13:00:00|10990.5|10988.5|10989|10987|10995|10993|10963.5|10961.5|2252
1695650400000|2023-09-25 14:00:00|10989.5|10987.5|10986.8|10984.8|11001.8|10999.8|10980.8|10978.8|3298
1695654000000|2023-09-25 15:00:00|10987.3|10985.3|11008.3|11006.3|11036.8|11034.8|10985.8|10983.8|9760
1695657600000|2023-09-25 16:00:00|11008.8|11006.8|11012.3|11010.3|11021.3|11019.3|11005.8|11003.8|350
1695661200000|2023-09-25 17:00:00|11011.8|11009.8|11015.8|11013.8|11021.8|11019.8|11007.8|11005.8|204
1695664800000|2023-09-25 18:00:00|11017.3|11015.3|11013.3|11011.3|11020.8|11018.8|11008.3|11006.3|115
1695668400000|2023-09-25 19:00:00|11013.8|11011.8|11023.8|11017.8|11024.6|11021.3|11006.3|11004.3|295
1695672000000|2023-09-25 20:00:00|11026.4|11020.4|11031.3|11025.3|11031.7|11025.7|11024.5|11018.5|0
1695675600000|2023-09-25 21:00:00|11031.2|11025.2|11031.2|11025.2|11031.7|11025.7|11030.4|11024.4|0
1695679200000|2023-09-25 22:00:00|11031.1|11025.1|11026.4|11020.4|11031.1|11025.1|11026|11020|0
1695682800000|2023-09-25 23:00:00|11026|11020|11023.4|11017.4|11026.9|11020.9|11021.8|11015.8|0
1695686400000|2023-09-26 00:00:00|11023.5|11017.5|10999.1|10993.1|11023.8|11017.8|10995.7|10989.7|0
1695690000000|2023-09-26 01:00:00|10999|10993|10991.2|10985.2|11002.2|10996.2|10989.6|10983.6|0
1695693600000|2023-09-26 02:00:00|10989.6|10983.6|10988.1|10982.1|10994.3|10988.3|10988|10982|0
1695697200000|2023-09-26 03:00:00|10988.8|10982.8|10999.1|10993.1|11000.7|10994.7|10988.1|10982.1|0
1695700800000|2023-09-26 04:00:00|10997.6|10991.6|10999.2|10993.2|10999.2|10993.2|10996|10990|0
1695704400000|2023-09-26 05:00:00|11000.8|10994.8|10996|10990|11003.8|10997.8|10989.8|10983.8|0
1695708000000|2023-09-26 06:00:00|10994.8|10992.8|10969.3|10967.3|10998.8|10996.8|10956.3|10954.3|777
1695711600000|2023-09-26 07:00:00|10967.3|10965.3|10979.4|10977.4|10993.4|10991.4|10943.3|10941.3|4099
1695715200000|2023-09-26 08:00:00|10978.9|10976.9|10995.9|10993.9|11005.4|11003.4|10977.4|10975.4|1869
1695718800000|2023-09-26 09:00:00|10996.4|10994.4|10952.9|10950.9|10998.4|10996.4|10951.9|10949.9|1215
1695722400000|2023-09-26 10:00:00|10953.4|10951.4|10971.9|10969.9|10976.4|10974.4|10950.4|10948.4|1333
1695726000000|2023-09-26 11:00:00|10972.4|10970.4|10965.1|10963.1|10977.4|10975.4|10960.1|10958.1|1043
1695729600000|2023-09-26 12:00:00|10964.6|10962.6|10943.6|10941.6|10977.6|10975.6|10941.6|10939.6|1473
1695733200000|2023-09-26 13:00:00|10944.6|10942.6|10947.6|10945.6|10955.6|10953.6|10928.6|10926.6|3094
1695736800000|2023-09-26 14:00:00|10947.1|10945.1|10975.9|10973.9|10976.4|10974.4|10916.9|10914.9|4320
1695740400000|2023-09-26 15:00:00|10975.4|10973.4|10952.9|10950.9|10977.9|10975.9|10945.9|10943.9|6253
1695744000000|2023-09-26 16:00:00|10953.4|10951.4|10964.4|10962.4|10968.4|10966.4|10952.4|10950.4|353
1695747600000|2023-09-26 17:00:00|10963.9|10961.9|10955.9|10953.9|10966.9|10964.9|10945.9|10943.9|349
1695751200000|2023-09-26 18:00:00|10955.4|10953.4|10947.4|10945.4|10955.4|10953.4|10944.4|10942.4|258
1695754800000|2023-09-26 19:00:00|10946.9|10944.9|10942.3|10936.3|10952.4|10950.4|10937.9|10935.9|470
1695758400000|2023-09-26 20:00:00|10943.1|10937.1|10951.4|10945.4|10956.1|10950.1|10942.3|10936.3|0
1695762000000|2023-09-26 21:00:00|10951.5|10945.5|10952.2|10946.2|10953|10947|10951.1|10945.1|0
1695765600000|2023-09-26 22:00:00|10953.3|10947.3|10948.8|10942.8|10954.2|10948.2|10947.4|10941.4|0
1695769200000|2023-09-26 23:00:00|10949.3|10943.3|10952.2|10946.2|10953.4|10947.4|10948.5|10942.5|0
1695772800000|2023-09-27 00:00:00|10952.7|10946.7|10945.7|10939.7|10955.7|10949.7|10942.5|10936.5|0
1695776400000|2023-09-27 01:00:00|10945.6|10939.6|10956.7|10950.7|10959.8|10953.8|10944.1|10938.1|0
1695780000000|2023-09-27 02:00:00|10955.2|10949.2|10956.6|10950.6|10961.3|10955.3|10955.1|10949.1|0
1695783600000|2023-09-27 03:00:00|10956.7|10950.7|10952|10946|10956.7|10950.7|10950.4|10944.4|0
1695787200000|2023-09-27 04:00:00|10950.5|10944.5|10961.4|10955.4|10961.4|10955.4|10948.9|10942.9|0
1695790800000|2023-09-27 05:00:00|10960.6|10954.6|10972.2|10966.2|10972.2|10966.2|10955.1|10949.1|0
1695794400000|2023-09-27 06:00:00|10967.5|10961.5|10975.9|10973.9|10976.4|10974.4|10956.4|10954.4|746
1695798000000|2023-09-27 07:00:00|10974.4|10972.4|10990.1|10988.1|11023.6|11021.6|10968.9|10966.9|4842
1695801600000|2023-09-27 08:00:00|10990.6|10988.6|10993.4|10991.4|11005.1|11003.1|10984.6|10982.6|1905
1695805200000|2023-09-27 09:00:00|10993.9|10991.9|10975.9|10973.9|11013.4|11011.4|10975.9|10973.9|1684
1695808800000|2023-09-27 10:00:00|10975.4|10973.4|10936.4|10934.4|10976.4|10974.4|10915.4|10913.4|3692
1695812400000|2023-09-27 11:00:00|10935.9|10933.9|10959.9|10957.9|10960.4|10958.4|10933.4|10931.4|1346
1695816000000|2023-09-27 12:00:00|10959.4|10957.4|10937.4|10935.4|10959.9|10957.9|10924.9|10922.9|1283
1695819600000|2023-09-27 13:00:00|10936.4|10934.4|10924.4|10922.4|10965.4|10963.4|10923.4|10921.4|2414
1695823200000|2023-09-27 14:00:00|10925.9|10923.9|10874.9|10872.9|10932.4|10930.4|10867.4|10865.4|3344
1695826800000|2023-09-27 15:00:00|10875.4|10873.4|10867.4|10865.4|10889.4|10887.4|10856.9|10854.9|5906
1695830400000|2023-09-27 16:00:00|10866.9|10864.9|10855.4|10853.4|10867.9|10865.9|10846.9|10844.9|1609
1695834000000|2023-09-27 17:00:00|10854.9|10852.9|10853.9|10851.9|10858.9|10856.9|10841.9|10839.9|343
1695837600000|2023-09-27 18:00:00|10853.4|10851.4|10879.9|10877.9|10882.4|10880.4|10848.4|10846.4|346
1695841200000|2023-09-27 19:00:00|10879.4|10877.4|10881.9|10875.9|10891.9|10889.9|10867.9|10865.9|383
1695844800000|2023-09-27 20:00:00|10882|10876|10895|10889|10896.4|10890.4|10882|10876|0
1695848400000|2023-09-27 21:00:00|10894.8|10888.8|10896.5|10890.5|10896.5|10890.5|10893.7|10887.7|0
1695852000000|2023-09-27 22:00:00|10896.4|10890.4|10888.3|10882.3|10896.5|10890.5|10883|10877|0
1695855600000|2023-09-27 23:00:00|10888.2|10882.2|10888.3|10882.3|10893.7|10887.7|10886.1|10880.1|0
1695859200000|2023-09-28 00:00:00|10888.4|10882.4|10891.6|10885.6|10894.7|10888.7|10883.8|10877.8|0
1695862800000|2023-09-28 01:00:00|10891.5|10885.5|10899.1|10893.1|10899.1|10893.1|10889.8|10883.8|0
1695866400000|2023-09-28 02:00:00|10897.6|10891.6|10881.2|10875.2|10900.7|10894.7|10880.4|10874.4|0
1695870000000|2023-09-28 03:00:00|10880.5|10874.5|10875.8|10869.8|10882|10876|10875.7|10869.7|0
1695873600000|2023-09-28 04:00:00|10874.3|10868.3|10874.4|10868.4|10874.4|10868.4|10858.8|10852.8|0
1695877200000|2023-09-28 05:00:00|10873.6|10867.6|10898.1|10892.1|10904.2|10898.2|10873.6|10867.6|0
1695880800000|2023-09-28 06:00:00|10898.9|10896.9|10882.9|10880.9|10898.9|10896.9|10882.4|10880.4|774
1695884400000|2023-09-28 07:00:00|10885.9|10883.9|10886.6|10884.6|10903.7|10901.7|10872.2|10870.2|3092
1695888000000|2023-09-28 08:00:00|10885.6|10883.6|10848.6|10846.6|10888.6|10886.6|10838.1|10836.1|1792
1695891600000|2023-09-28 09:00:00|10848.1|10846.1|10862.6|10860.6|10865.1|10863.1|10814.6|10812.6|2503
1695895200000|2023-09-28 10:00:00|10863.1|10861.1|10882.6|10880.6|10883.1|10881.1|10860.6|10858.6|1882
1695898800000|2023-09-28 11:00:00|10882.1|10880.1|10880.3|10878.3|10888.1|10886.1|10865.8|10863.8|1567
1695902400000|2023-09-28 12:00:00|10880.8|10878.8|10889.3|10887.3|10911.3|10909.3|10879.3|10877.3|1526
1695906000000|2023-09-28 13:00:00|10889.8|10887.8|10884.3|10882.3|10903.8|10901.8|10870.8|10868.8|1854
1695909600000|2023-09-28 14:00:00|10883.8|10881.8|10908.3|10906.3|10909.3|10907.3|10883.3|10881.3|2337
1695913200000|2023-09-28 15:00:00|10908.8|10906.8|10930.8|10928.8|10934.3|10932.3|10903.8|10901.8|5511
1695916800000|2023-09-28 16:00:00|10932.3|10930.3|10930.8|10928.8|10942.3|10940.3|10926.3|10924.3|424
1695920400000|2023-09-28 17:00:00|10930.3|10928.3|10919.8|10917.8|10932.8|10930.8|10913.3|10911.3|214
1695924000000|2023-09-28 18:00:00|10920.8|10918.8|10918.8|10916.8|10924.8|10922.8|10909.8|10907.8|146
1695927600000|2023-09-28 19:00:00|10919.3|10917.3|10920.6|10914.6|10930.8|10928.8|10913.3|10911.3|466
1695931200000|2023-09-28 20:00:00|10921.4|10915.4|10928.8|10922.8|10930.9|10924.9|10917.1|10911.1|1
1695934800000|2023-09-28 21:00:00|10928.7|10922.7|10929.5|10923.5|10930|10924|10926.8|10920.8|0
1695938400000|2023-09-28 22:00:00|10930.4|10924.4|10930.5|10924.5|10935.9|10929.9|10930|10924|0
1695942000000|2023-09-28 23:00:00|10930.9|10924.9|10924.1|10918.1|10930.9|10924.9|10923.3|10917.3|0
1695945600000|2023-09-29 00:00:00|10923.8|10917.8|10904|10898|10924.4|10918.4|10904|10898|0
1695949200000|2023-09-29 01:00:00|10905.5|10899.5|10908.7|10902.7|10911.7|10905.7|10903.9|10897.9|0
1695952800000|2023-09-29 02:00:00|10910.2|10904.2|10925.7|10919.7|10927.3|10921.3|10908.7|10902.7|0
1695956400000|2023-09-29 03:00:00|10927.3|10921.3|10928.9|10922.9|10928.9|10922.9|10922.7|10916.7|0
1695960000000|2023-09-29 04:00:00|10927.4|10921.4|10919.6|10913.6|10928.9|10922.9|10919.6|10913.6|0
1695963600000|2023-09-29 05:00:00|10921.1|10915.1|10924.4|10918.4|10929.1|10923.1|10916.6|10910.6|0
1695967200000|2023-09-29 06:00:00|10923.8|10921.8|10942.8|10940.8|10949.8|10947.8|10915.8|10913.8|684
1695970800000|2023-09-29 07:00:00|10945.8|10943.8|10979.4|10977.4|11007.3|11005.3|10938.3|10936.3|4930
1695974400000|2023-09-29 08:00:00|10978.9|10976.9|11013.4|11011.4|11035.9|11033.9|10975.4|10973.4|2798
1695978000000|2023-09-29 09:00:00|11014.4|11012.4|11024.4|11022.4|11039.4|11037.4|11006.4|11004.4|2115
1695981600000|2023-09-29 10:00:00|11024.9|11022.9|11025.9|11023.9|11036.9|11034.9|11012.9|11010.9|1647
1695985200000|2023-09-29 11:00:00|11025.4|11023.4|11017.7|11015.7|11048.9|11046.9|11016.7|11014.7|2230
1695988800000|2023-09-29 12:00:00|11016.7|11014.7|11028.7|11026.7|11038.7|11036.7|11011.7|11009.7|1551
1695992400000|2023-09-29 13:00:00|11029.2|11027.2|11018.7|11016.7|11038.7|11036.7|11006.7|11004.7|2203
1695996000000|2023-09-29 14:00:00|11020.7|11018.7|10978.2|10976.2|11026.2|11024.2|10975.2|10973.2|4241
1695999600000|2023-09-29 15:00:00|10978.7|10976.7|10951.7|10949.7|10984.2|10982.2|10940.2|10938.2|11288
1696003200000|2023-09-29 16:00:00|10951.2|10949.2|10945.7|10943.7|10961.7|10959.7|10943.2|10941.2|662
1696006800000|2023-09-29 17:00:00|10946.2|10944.2|10928.2|10926.2|10946.7|10944.7|10927.2|10925.2|365
1696010400000|2023-09-29 18:00:00|10928.7|10926.7|10943.7|10941.7|10943.7|10941.7|10921.2|10919.2|264
1696014000000|2023-09-29 19:00:00|10943.2|10941.2|10925.5|10919.5|10945.7|10943.7|10924.2|10918.7|372
1696017600000|2023-09-29 20:00:00|10927.7|10921.7|10932.3|10926.3|10937.2|10931.2|10920.6|10914.6|0
1696197600000|2023-10-01 22:00:00|10943|10937|10938.1|10932.1|10946.6|10940.6|10932.9|10926.9|0
1696201200000|2023-10-01 23:00:00|10938.6|10932.6|10943.7|10937.7|10946.1|10940.1|10935.9|10929.9|0
1696204800000|2023-10-02 00:00:00|10943.8|10937.8|10967|10961|10974.7|10968.7|10940.4|10934.4|0
1696208400000|2023-10-02 01:00:00|10968.5|10962.5|10970.1|10964.1|10974.7|10968.7|10966.9|10960.9|0
1696212000000|2023-10-02 02:00:00|10970.2|10964.2|10964.1|10958.1|10973.3|10967.3|10962.6|10956.6|0
1696215600000|2023-10-02 03:00:00|10964.8|10958.8|10961.6|10955.6|10967.8|10961.8|10958.6|10952.6|0
1696219200000|2023-10-02 04:00:00|10961.7|10955.7|10958.3|10952.3|10967.7|10961.7|10956.8|10950.8|0
1696222800000|2023-10-02 05:00:00|10958.2|10952.2|10929.4|10923.4|10962.9|10956.9|10926.3|10920.3|0
1696226400000|2023-10-02 06:00:00|10970.2|10968.2|10967.7|10965.7|10971.2|10969.2|10946.7|10944.7|1323
1696230000000|2023-10-02 07:00:00|10963.2|10961.2|10953.5|10951.5|10989.7|10987.7|10945.5|10943.5|4540
1696233600000|2023-10-02 08:00:00|10954|10952|10901.5|10899.5|10959.5|10957.5|10900.5|10898.5|1941
1696237200000|2023-10-02 09:00:00|10902|10900|10866.5|10864.5|10902.5|10900.5|10859|10857|3691
1696240800000|2023-10-02 10:00:00|10865.5|10863.5|10867.5|10865.5|10880.5|10878.5|10862|10860|1699
1696244400000|2023-10-02 11:00:00|10868.5|10866.5|10890.4|10888.4|10904.5|10902.5|10867.5|10865.5|2070
1696248000000|2023-10-02 12:00:00|10890.9|10888.9|10895.4|10893.4|10902.9|10900.9|10871.9|10869.9|1313
1696251600000|2023-10-02 13:00:00|10895.9|10893.9|10851.4|10849.4|10899.9|10897.9|10849.9|10847.9|2249
1696255200000|2023-10-02 14:00:00|10848.4|10846.4|10826.5|10824.5|10872.9|10870.9|10819|10817|5753
1696258800000|2023-10-02 15:00:00|10827|10825|10837.5|10835.5|10869.5|10867.5|10826.5|10824.5|7608
1696262400000|2023-10-02 16:00:00|10837|10835|10831|10829|10839.5|10837.5|10822.5|10820.5|434
1696266000000|2023-10-02 17:00:00|10831.5|10829.5|10832.5|10830.5|10838.5|10836.5|10825.5|10823.5|212
1696269600000|2023-10-02 18:00:00|10832|10830|10834|10832|10843.5|10841.5|10825|10823|321
1696273200000|2023-10-02 19:00:00|10833.5|10831.5|10850.1|10844.1|10851|10849|10828|10826|501
1696276800000|2023-10-02 20:00:00|10850.7|10844.7|10852.6|10846.6|10857.1|10851.1|10850.5|10844.5|0
1696280400000|2023-10-02 21:00:00|10852.5|10846.5|10850.9|10844.9|10853.4|10847.4|10850.3|10844.3|0
1696284000000|2023-10-02 22:00:00|10851.5|10845.5|10851.1|10845.1|10856.3|10850.3|10849.7|10843.7|0
1696287600000|2023-10-02 23:00:00|10851.2|10845.2|10851.9|10845.9|10855.6|10849.6|10846.8|10840.8|0
1696291200000|2023-10-03 00:00:00|10851.8|10845.8|10854.6|10848.6|10857.7|10851.7|10831.4|10825.4|0
1696294800000|2023-10-03 01:00:00|10854.5|10848.5|10849.9|10843.9|10854.6|10848.6|10842.2|10836.2|0
1696298400000|2023-10-03 02:00:00|10850|10844|10846.9|10840.9|10854.6|10848.6|10845.3|10839.3|0
1696302000000|2023-10-03 03:00:00|10848.4|10842.4|10842.3|10836.3|10848.6|10842.6|10840.7|10834.7|0
1696305600000|2023-10-03 04:00:00|10841.5|10835.5|10826.8|10820.8|10842.3|10836.3|10825.3|10819.3|0
1696309200000|2023-10-03 05:00:00|10826.1|10820.1|10829.8|10823.8|10829.9|10823.9|10812.9|10806.9|0
1696312800000|2023-10-03 06:00:00|10829.5|10827.5|10840|10838|10850.5|10848.5|10826.5|10824.5|453
1696316400000|2023-10-03 07:00:00|10839|10837|10843.8|10841.8|10864.5|10862.5|10819|10817|3258
1696320000000|2023-10-03 08:00:00|10844.3|10842.3|10862.3|10860.3|10886.3|10884.3|10843.3|10841.3|1959
1696323600000|2023-10-03 09:00:00|10861.8|10859.8|10828.8|10826.8|10864.8|10862.8|10823.8|10821.8|1563
1696327200000|2023-10-03 10:00:00|10829.3|10827.3|10824.3|10822.3|10854.3|10852.3|10819.3|10817.3|1076
1696330800000|2023-10-03 11:00:00|10819.8|10817.8|10789.3|10787.3|10825.3|10823.3|10783.8|10781.8|2035
1696334400000|2023-10-03 12:00:00|10788.8|10786.8|10753.8|10751.8|10791.3|10789.3|10748.8|10746.8|2899
1696338000000|2023-10-03 13:00:00|10752.8|10750.8|10806.8|10804.8|10819.8|10817.8|10750.8|10748.8|2559
1696341600000|2023-10-03 14:00:00|10807.8|10805.8|10756.6|10754.6|10807.8|10805.8|10742.6|10740.6|3510
1696345200000|2023-10-03 15:00:00|10757.1|10755.1|10754.1|10752.1|10765.6|10763.6|10742.6|10740.6|6357
1696348800000|2023-10-03 16:00:00|10754.6|10752.6|10758.6|10756.6|10769.6|10767.6|10754.1|10752.1|347
1696352400000|2023-10-03 17:00:00|10758.1|10756.1|10745.1|10743.1|10764.1|10762.1|10744.1|10742.1|277
1696356000000|2023-10-03 18:00:00|10744.6|10742.6|10744.1|10742.1|10747.6|10745.6|10737.1|10735.1|165
1696359600000|2023-10-03 19:00:00|10743.6|10741.6|10748.2|10742.2|10753.1|10751.1|10739.1|10737.1|230
1696363200000|2023-10-03 20:00:00|10750.4|10744.4|10744.1|10738.1|10754.6|10748.6|10743.8|10737.8|0
1696366800000|2023-10-03 21:00:00|10744.2|10738.2|10743|10737|10744.4|10738.4|10742.2|10736.2|0
1696370400000|2023-10-03 22:00:00|10744.1|10738.1|10747.7|10741.7|10748.8|10742.8|10741.3|10735.3|0
1696374000000|2023-10-03 23:00:00|10747.4|10741.4|10748.5|10742.5|10749.6|10743.6|10741.3|10735.3|0
1696377600000|2023-10-04 00:00:00|10748.2|10742.2|10743.4|10737.4|10754.4|10748.4|10740.2|10734.2|0
1696381200000|2023-10-04 01:00:00|10744.2|10738.2|10735.5|10729.5|10746.5|10740.5|10721.4|10715.4|0
1696384800000|2023-10-04 02:00:00|10735.4|10729.4|10736.9|10730.9|10737|10731|10727.5|10721.5|0
1696388400000|2023-10-04 03:00:00|10738.5|10732.5|10721.4|10715.4|10740|10734|10718.2|10712.2|0
1696392000000|2023-10-04 04:00:00|10722.9|10716.9|10736.9|10730.9|10740|10734|10718.3|10712.3|0
1696395600000|2023-10-04 05:00:00|10738.4|10732.4|10732|10726|10741.5|10735.5|10722.7|10716.7|0
1696399200000|2023-10-04 06:00:00|10724.1|10722.1|10712.6|10710.6|10741.6|10739.6|10694.1|10692.1|765
1696402800000|2023-10-04 07:00:00|10713.6|10711.6|10765.5|10763.5|10789.5|10787.5|10710.1|10708.1|5571
1696406400000|2023-10-04 08:00:00|10766|10764|10777|10775|10791|10789|10761.5|10759.5|2166
1696410000000|2023-10-04 09:00:00|10777.5|10775.5|10782|10780|10789|10787|10746.5|10744.5|2147
1696413600000|2023-10-04 10:00:00|10781.5|10779.5|10810.5|10808.5|10812.5|10810.5|10780.5|10778.5|1565
1696417200000|2023-10-04 11:00:00|10811.5|10809.5|10821.4|10819.4|10821.4|10819.4|10792.5|10790.5|2085
1696420800000|2023-10-04 12:00:00|10822.4|10820.4|10821.4|10819.4|10833.4|10831.4|10806.4|10804.4|1761
1696424400000|2023-10-04 13:00:00|10820.4|10818.4|10783.9|10781.9|10825.4|10823.4|10780.4|10778.4|2867
1696428000000|2023-10-04 14:00:00|10779.9|10777.9|10744.1|10742.1|10789.4|10787.4|10737.1|10735.1|3440
1696431600000|2023-10-04 15:00:00|10743.6|10741.6|10769.1|10767.1|10769.1|10767.1|10738.1|10736.1|6369
1696435200000|2023-10-04 16:00:00|10769.6|10767.6|10777.6|10775.6|10784.6|10782.6|10762.1|10760.1|468
1696438800000|2023-10-04 17:00:00|10778.1|10776.1|10770.6|10768.6|10781.6|10779.6|10768.1|10766.1|174
1696442400000|2023-10-04 18:00:00|10770.1|10768.1|10777.6|10775.6|10778.6|10776.6|10761.1|10759.1|160
1696446000000|2023-10-04 19:00:00|10778.1|10776.1|10793.2|10787.2|10796.6|10794.6|10775.6|10773.6|233
1696449600000|2023-10-04 20:00:00|10789.6|10783.6|10782.3|10776.3|10789.6|10783.6|10781.6|10775.6|0
1696453200000|2023-10-04 21:00:00|10782.6|10776.6|10783.3|10777.3|10783.5|10777.5|10780.4|10774.4|0
1696456800000|2023-10-04 22:00:00|10783.4|10777.4|10783.6|10777.6|10786.3|10780.3|10781.4|10775.4|0
1696460400000|2023-10-04 23:00:00|10784.1|10778.1|10786.7|10780.7|10786.7|10780.7|10782.2|10776.2|0
1696464000000|2023-10-05 00:00:00|10786.2|10780.2|10789.8|10783.8|10789.9|10783.9|10771.2|10765.2|0
1696467600000|2023-10-05 01:00:00|10791.4|10785.4|10803.8|10797.8|10803.8|10797.8|10788.3|10782.3|0
1696471200000|2023-10-05 02:00:00|10803.7|10797.7|10796.1|10790.1|10803.7|10797.7|10796|10790|0
1696474800000|2023-10-05 03:00:00|10797.6|10791.6|10812.8|10806.8|10813|10807|10797.6|10791.6|0
1696478400000|2023-10-05 04:00:00|10812|10806|10807.9|10801.9|10812.8|10806.8|10802.1|10796.1|0
1696482000000|2023-10-05 05:00:00|10807.1|10801.1|10804.7|10798.7|10807.9|10801.9|10797|10791|0
1696485600000|2023-10-05 06:00:00|10806.6|10804.6|10781.6|10779.6|10806.6|10804.6|10780.6|10778.6|405
1696489200000|2023-10-05 07:00:00|10785.1|10783.1|10768.1|10766.1|10807.1|10805.1|10756.1|10754.1|3884
1696492800000|2023-10-05 08:00:00|10767.6|10765.6|10755.1|10753.1|10790.1|10788.1|10754.1|10752.1|2158
1696496400000|2023-10-05 09:00:00|10754.6|10752.6|10782.6|10780.6|10784.1|10782.1|10746.1|10744.1|2465
1696500000000|2023-10-05 10:00:00|10783.1|10781.1|10792.1|10790.1|10808.1|10806.1|10772.1|10770.1|1210
1696503600000|2023-10-05 11:00:00|10792.6|10790.6|10799.6|10797.6|10807.6|10805.6|10784.1|10782.1|895
1696507200000|2023-10-05 12:00:00|10799.1|10797.1|10788.1|10786.1|10809.1|10807.1|10779.1|10777.1|1249
1696510800000|2023-10-05 13:00:00|10787.6|10785.6|10833.1|10831.1|10833.1|10831.1|10784.6|10782.6|2288
1696514400000|2023-10-05 14:00:00|10834.1|10832.1|10791.2|10789.2|10835.1|10833.1|10785.2|10783.2|3098
1696518000000|2023-10-05 15:00:00|10790.2|10788.2|10787.2|10785.2|10795.7|10793.7|10771.2|10769.2|6026
1696521600000|2023-10-05 16:00:00|10788.2|10786.2|10785.2|10783.2|10796.7|10794.7|10782.7|10780.7|828
1696525200000|2023-10-05 17:00:00|10784.7|10782.7|10801.7|10799.7|10805.7|10803.7|10778.7|10776.7|233
1696528800000|2023-10-05 18:00:00|10802.2|10800.2|10809.7|10807.7|10812.7|10810.7|10797.7|10795.7|173
1696532400000|2023-10-05 19:00:00|10810.2|10808.2|10801.3|10795.3|10811.2|10809.2|10798.7|10794.4|193
1696536000000|2023-10-05 20:00:00|10804.2|10798.2|10799.5|10793.5|10805.3|10799.3|10796.7|10790.7|0
1696539600000|2023-10-05 21:00:00|10799.3|10793.3|10797.8|10791.8|10800|10794|10796.2|10790.2|0
1696543200000|2023-10-05 22:00:00|10797.9|10791.9|10799.3|10793.3|10800.9|10794.9|10797.9|10791.9|0
1696546800000|2023-10-05 23:00:00|10799|10793|10795.9|10789.9|10800.1|10794.1|10794.8|10788.8|0
1696550400000|2023-10-06 00:00:00|10796.4|10790.4|10802|10796|10802|10796|10792.7|10786.7|0
1696554000000|2023-10-06 01:00:00|10800.5|10794.5|10802.1|10796.1|10808.2|10802.2|10798.8|10792.8|0
1696557600000|2023-10-06 02:00:00|10802.2|10796.2|10812.9|10806.9|10814.5|10808.5|10800.5|10794.5|0
1696561200000|2023-10-06 03:00:00|10812.1|10806.1|10806.6|10800.6|10812.9|10806.9|10803.5|10797.5|0
1696564800000|2023-10-06 04:00:00|10808.2|10802.2|10803.1|10797.1|10809.7|10803.7|10801.5|10795.5|0
1696568400000|2023-10-06 05:00:00|10801.6|10795.6|10790.9|10784.9|10803.1|10797.1|10789.3|10783.3|0
1696572000000|2023-10-06 06:00:00|10807.2|10805.2|10809.7|10807.7|10820.2|10818.2|10797.2|10795.2|432
1696575600000|2023-10-06 07:00:00|10810.7|10808.7|10818.2|10816.2|10823.2|10821.2|10786.2|10784.2|4613
1696579200000|2023-10-06 08:00:00|10818.7|10816.7|10804.7|10802.7|10835.2|10833.2|10804.2|10802.2|1297
1696582800000|2023-10-06 09:00:00|10804.2|10802.2|10843.2|10841.2|10843.7|10841.7|10803.2|10801.2|1153
1696586400000|2023-10-06 10:00:00|10843.7|10841.7|10831.2|10829.2|10856.2|10854.2|10821.7|10819.7|1993
1696590000000|2023-10-06 11:00:00|10831.7|10829.7|10832|10830|10853.2|10851.2|10824.7|10822.7|835
1696593600000|2023-10-06 12:00:00|10832.5|10830.5|10772.5|10770.5|10852.5|10850.5|10765|10763|2683
1696597200000|2023-10-06 13:00:00|10772|10770|10786.5|10784.5|10824|10822|10760.5|10758.5|4846
1696600800000|2023-10-06 14:00:00|10786|10784|10805.7|10803.7|10807.7|10805.7|10730.7|10728.7|5918
1696604400000|2023-10-06 15:00:00|10806.2|10804.2|10864.7|10862.7|10865.7|10863.7|10801.7|10799.7|8184
1696608000000|2023-10-06 16:00:00|10864.2|10862.2|10851.7|10849.7|10871.7|10869.7|10849.7|10847.7|544
1696611600000|2023-10-06 17:00:00|10852.2|10850.2|10867.7|10865.7|10869.7|10867.7|10851.2|10849.2|281
1696615200000|2023-10-06 18:00:00|10867.2|10865.2|10873.2|10871.2|10879.2|10877.2|10862.2|10860.2|257
1696618800000|2023-10-06 19:00:00|10872.7|10870.7|10872.8|10866.8|10874.2|10872.2|10867.2|10865.2|308
1696622400000|2023-10-06 20:00:00|10876.1|10870.1|10879.2|10873.2|10881.7|10875.7|10871.6|10865.6|1
1696802400000|2023-10-08 22:00:00|10824.6|10818.6|10812.1|10806.1|10826.5|10820.5|10804.7|10798.7|0
1696806000000|2023-10-08 23:00:00|10812.4|10806.4|10822.9|10816.9|10823.7|10817.7|10809.4|10803.4|0
1696809600000|2023-10-09 00:00:00|10822.6|10816.6|10824.6|10818.6|10826.6|10820.6|10815|10809|0
1696813200000|2023-10-09 01:00:00|10824.5|10818.5|10824.5|10818.5|10824.6|10818.6|10812.1|10806.1|0
1696816800000|2023-10-09 02:00:00|10823|10817|10823|10817|10834.1|10828.1|10819.9|10813.9|0
1696820400000|2023-10-09 03:00:00|10822.2|10816.2|10810.6|10804.6|10823|10817|10809|10803|0
1696824000000|2023-10-09 04:00:00|10812.1|10806.1|10818.4|10812.4|10821.4|10815.4|10810.6|10804.6|0
1696827600000|2023-10-09 05:00:00|10823.3|10817.3|10817.2|10811.2|10831|10825|10814.1|10808.1|0
1696831200000|2023-10-09 06:00:00|10819.7|10817.7|10827.7|10825.7|10845.7|10843.7|10819.2|10817.2|585
1696834800000|2023-10-09 07:00:00|10826.2|10824.2|10823.7|10821.7|10836.2|10834.2|10763.7|10761.7|4696
1696838400000|2023-10-09 08:00:00|10823.2|10821.2|10863.2|10861.2|10864.7|10862.7|10816.2|10814.2|1997
1696842000000|2023-10-09 09:00:00|10862.7|10860.7|10854.7|10852.7|10882.2|10880.2|10848.2|10846.2|1841
1696845600000|2023-10-09 10:00:00|10854.2|10852.2|10839.2|10837.2|10862.7|10860.7|10837.7|10835.7|1377
1696849200000|2023-10-09 11:00:00|10839.7|10837.7|10820.6|10818.6|10841.7|10839.7|10813.1|10811.1|1133
1696852800000|2023-10-09 12:00:00|10821.1|10819.1|10820.1|10818.1|10837.1|10835.1|10814.1|10812.1|1141
1696856400000|2023-10-09 13:00:00|10819.1|10817.1|10859.1|10857.1|10860.1|10858.1|10809.6|10807.6|3039
1696860000000|2023-10-09 14:00:00|10859.6|10857.6|10814.5|10812.5|10861.1|10859.1|10809.5|10807.5|2648
1696863600000|2023-10-09 15:00:00|10814|10812|10823|10821|10828.5|10826.5|10807.5|10805.5|4623
1696867200000|2023-10-09 16:00:00|10822.5|10820.5|10823.5|10821.5|10834|10832|10820.5|10818.5|217
1696870800000|2023-10-09 17:00:00|10823|10821|10857|10855|10857|10855|10822|10820|295
1696874400000|2023-10-09 18:00:00|10857.5|10855.5|10864.5|10862.5|10866.5|10864.5|10854.5|10852.5|155
1696878000000|2023-10-09 19:00:00|10864|10862|10865.6|10859.6|10866|10864|10858.5|10856.5|274
1696881600000|2023-10-09 20:00:00|10867.1|10861.1|10865.1|10859.1|10870.1|10864.1|10864.6|10858.6|0
1696885200000|2023-10-09 21:00:00|10864.9|10858.9|10864.8|10858.8|10866.3|10860.3|10864.8|10858.8|0
1696888800000|2023-10-09 22:00:00|10865.6|10859.6|10864.6|10858.6|10865.7|10859.7|10863.2|10857.2|0
1696892400000|2023-10-09 23:00:00|10864.3|10858.3|10866.2|10860.2|10866.5|10860.5|10863.8|10857.8|0
1696896000000|2023-10-10 00:00:00|10866.5|10860.5|10883.3|10877.3|10886.4|10880.4|10864.2|10858.2|0
1696899600000|2023-10-10 01:00:00|10884.9|10878.9|10889.5|10883.5|10892.7|10886.7|10883.4|10877.4|0
1696903200000|2023-10-10 02:00:00|10891.1|10885.1|10887.9|10881.9|10895.7|10889.7|10887.9|10881.9|0
1696906800000|2023-10-10 03:00:00|10888.6|10882.6|10887.9|10881.9|10891|10885|10886.4|10880.4|0
1696910400000|2023-10-10 04:00:00|10887.1|10881.1|10887.3|10881.3|10890.4|10884.4|10884.8|10878.8|0
1696914000000|2023-10-10 05:00:00|10888.1|10882.1|10890.5|10884.5|10892|10886|10879.6|10873.6|0
1696917600000|2023-10-10 06:00:00|10897.5|10895.5|10891|10889|10898.5|10896.5|10874|10872|613
1696921200000|2023-10-10 07:00:00|10893|10891|10922.5|10920.5|10942|10940|10885|10883|5272
1696924800000|2023-10-10 08:00:00|10922|10920|10951|10949|10955.5|10953.5|10907.5|10905.5|2480
1696928400000|2023-10-10 09:00:00|10952.5|10950.5|10953.5|10951.5|10954.5|10952.5|10935|10933|1435
1696932000000|2023-10-10 10:00:00|10953|10951|10960.5|10958.5|10964.5|10962.5|10942.5|10940.5|1153
1696935600000|2023-10-10 11:00:00|10960|10958|10961.3|10959.3|10972.3|10970.3|10954.5|10952.5|1766
1696939200000|2023-10-10 12:00:00|10961.8|10959.8|10960.3|10958.3|10972.3|10970.3|10945.8|10943.8|2208
1696942800000|2023-10-10 13:00:00|10959.8|10957.8|10960.8|10958.8|10974.8|10972.8|10943.3|10941.3|3601
1696946400000|2023-10-10 14:00:00|10961.3|10959.3|10992.5|10990.5|11002.5|11000.5|10960.8|10958.8|5617
1696950000000|2023-10-10 15:00:00|10992|10990|11004|11002|11017.5|11015.5|10988.5|10986.5|7185
1696953600000|2023-10-10 16:00:00|11003.5|11001.5|10995|10993|11004|11002|10991.5|10989.5|473
1696957200000|2023-10-10 17:00:00|10994|10992|10991|10989|10994.5|10992.5|10979|10977|156
1696960800000|2023-10-10 18:00:00|10990.5|10988.5|10981|10979|10993.5|10991.5|10978.5|10976.5|164
1696964400000|2023-10-10 19:00:00|10980.5|10978.5|10979.4|10973.4|10985|10983|10975.5|10973.4|156
1696968000000|2023-10-10 20:00:00|10979.8|10973.8|10979.4|10973.4|10982.9|10976.9|10977.5|10971.5|0
1696971600000|2023-10-10 21:00:00|10979.6|10973.6|10978.8|10972.8|10980|10974|10978.1|10972.1|0
1696975200000|2023-10-10 22:00:00|10980|10974|10979.9|10973.9|10980.8|10974.8|10976.9|10970.9|0
1696978800000|2023-10-10 23:00:00|10980.2|10974.2|10981.8|10975.8|10982.9|10976.9|10979.9|10973.9|0
1696982400000|2023-10-11 00:00:00|10981.7|10975.7|10976.4|10970.4|10990.2|10984.2|10976.4|10970.4|0
1696986000000|2023-10-11 01:00:00|10974.8|10968.8|10979.5|10973.5|10982.6|10976.6|10973.3|10967.3|0
1696989600000|2023-10-11 02:00:00|10977.9|10971.9|10987.2|10981.2|10988.7|10982.7|10976.4|10970.4|0
1696993200000|2023-10-11 03:00:00|10985.6|10979.6|10981.1|10975.1|10987.2|10981.2|10976.5|10970.5|0
1696996800000|2023-10-11 04:00:00|10982.6|10976.6|10977.7|10971.7|10988.5|10982.5|10976.2|10970.2|0
1697000400000|2023-10-11 05:00:00|10976.9|10970.9|10982.2|10976.2|10986.9|10980.9|10976.2|10970.2|0
1697004000000|2023-10-11 06:00:00|10975.5|10973.5|10969.5|10967.5|10982|10980|10964|10962|594
1697007600000|2023-10-11 07:00:00|10970|10968|11010.6|11008.6|11026.6|11024.6|10965|10963|3949
1697011200000|2023-10-11 08:00:00|11010.1|11008.1|11034.1|11032.1|11045.1|11043.1|11002.1|11000.1|2401
1697014800000|2023-10-11 09:00:00|11033.6|11031.6|11046.1|11044.1|11054.1|11052.1|11032.1|11030.1|3410
1697018400000|2023-10-11 10:00:00|11047.1|11045.1|11048.1|11046.1|11059.1|11057.1|11045.1|11043.1|2959
1697022000000|2023-10-11 11:00:00|11047.1|11045.1|11057.8|11055.8|11067.1|11065.1|11041.1|11039.1|1574
1697025600000|2023-10-11 12:00:00|11056.8|11054.8|11042.8|11040.8|11064.3|11062.3|11037.8|11035.8|2697
1697029200000|2023-10-11 13:00:00|11043.8|11041.8|11038.8|11036.8|11053.3|11051.3|11020.8|11018.8|2891
1697032800000|2023-10-11 14:00:00|11040.3|11038.3|11037.9|11035.9|11045.4|11043.4|11014.4|11012.4|2765
1697036400000|2023-10-11 15:00:00|11038.4|11036.4|11034.4|11032.4|11051.4|11049.4|11030.9|11028.9|4432
1697040000000|2023-10-11 16:00:00|11033.9|11031.9|11026.4|11024.4|11037.4|11035.4|11021.9|11019.9|536
1697043600000|2023-10-11 17:00:00|11025.9|11023.9|11027.9|11025.9|11029.9|11027.9|11016.9|11014.9|361
1697047200000|2023-10-11 18:00:00|11027.4|11025.4|11033.4|11031.4|11037.9|11035.9|11025.4|11023.4|215
1697050800000|2023-10-11 19:00:00|11033.9|11031.9|11052.4|11046.4|11052.4|11048.9|11030.9|11028.9|187
1697054400000|2023-10-11 20:00:00|11051.3|11045.3|11066|11060|11066.8|11060.8|11050.9|11044.9|0
1697058000000|2023-10-11 21:00:00|11066.1|11060.1|11064.6|11058.6|11066.4|11060.4|11064.2|11058.2|0
1697061600000|2023-10-11 22:00:00|11064|11058|11063.6|11057.6|11064.3|11058.3|11060.4|11054.4|0
1697065200000|2023-10-11 23:00:00|11063.9|11057.9|11066.6|11060.6|11066.9|11060.9|11062.8|11056.8|0
1697068800000|2023-10-12 00:00:00|11066.1|11060.1|11067.2|11061.2|11070.3|11064.3|11056.5|11050.5|0
1697072400000|2023-10-12 01:00:00|11065.7|11059.7|11070.1|11064.1|11073.3|11067.3|11065.6|11059.6|0
1697076000000|2023-10-12 02:00:00|11068.5|11062.5|11065.5|11059.5|11070.1|11064.1|11062.4|11056.4|0
1697079600000|2023-10-12 03:00:00|11063.9|11057.9|11070.2|11064.2|11071.7|11065.7|11063.9|11057.9|0
1697083200000|2023-10-12 04:00:00|11070.9|11064.9|11076.2|11070.2|11077.8|11071.8|11068.6|11062.6|0
1697086800000|2023-10-12 05:00:00|11074.7|11068.7|11071.6|11065.6|11077.8|11071.8|11068.5|11062.5|0
1697090400000|2023-10-12 06:00:00|11073.2|11067.2|11063.4|11061.4|11078.9|11076.9|11061.4|11059.4|445
1697094000000|2023-10-12 07:00:00|11060.9|11058.9|11040.4|11038.4|11067.9|11065.9|11016.9|11014.9|3809
1697097600000|2023-10-12 08:00:00|11039.9|11037.9|11043.9|11041.9|11047.4|11045.4|11028.9|11026.9|1263
1697101200000|2023-10-12 09:00:00|11043.4|11041.4|11047.4|11045.4|11056.4|11054.4|11036.9|11034.9|1329
1697104800000|2023-10-12 10:00:00|11047.9|11045.9|11049.4|11047.4|11069.4|11067.4|11044.9|11042.9|1425
1697108400000|2023-10-12 11:00:00|11049.9|11047.9|11047|11045|11055.4|11053.4|11043.4|11041.4|2269
1697112000000|2023-10-12 12:00:00|11046.5|11044.5|11039.5|11037.5|11061.5|11059.5|11031|11029|2437
1697115600000|2023-10-12 13:00:00|11040|11038|11006.5|11004.5|11044.5|11042.5|10996.5|10994.5|2335
1697119200000|2023-10-12 14:00:00|11007|11005|10992.6|10990.6|11020.1|11018.1|10985.6|10983.6|2732
1697122800000|2023-10-12 15:00:00|10993.6|10991.6|10992.6|10990.6|11000.6|10998.6|10977.6|10975.6|5104
1697126400000|2023-10-12 16:00:00|10992.1|10990.1|10991.1|10989.1|11000.6|10998.6|10988.1|10986.1|305
1697130000000|2023-10-12 17:00:00|10990.6|10988.6|10955.6|10953.6|10991.1|10989.1|10954.1|10952.1|911
1697133600000|2023-10-12 18:00:00|10956.1|10954.1|10961.1|10959.1|10965.1|10963.1|10948.1|10946.1|257
1697137200000|2023-10-12 19:00:00|10960.6|10958.6|10966.6|10960.6|10970.1|10968.1|10958.6|10956.6|407
1697140800000|2023-10-12 20:00:00|10966.7|10960.7|10966.5|10960.5|10971.5|10965.5|10964.4|10958.4|0
1697144400000|2023-10-12 21:00:00|10966.3|10960.3|10966.5|10960.5|10967.4|10961.4|10966.3|10960.3|0
1697148000000|2023-10-12 22:00:00|10967.6|10961.6|10967.7|10961.7|10968.5|10962.5|10962.9|10956.9|0
1697151600000|2023-10-12 23:00:00|10967.6|10961.6|10969.6|10963.6|10971.5|10965.5|10965.5|10959.5|0
1697155200000|2023-10-13 00:00:00|10970.1|10964.1|10978.9|10972.9|10982|10976|10969.6|10963.6|0
1697158800000|2023-10-13 01:00:00|10977.4|10971.4|10980.5|10974.5|10986.6|10980.6|10975.8|10969.8|0
1697162400000|2023-10-13 02:00:00|10981.3|10975.3|10977.5|10971.5|10988.3|10982.3|10977.4|10971.4|0
1697166000000|2023-10-13 03:00:00|10979|10973|10972.9|10966.9|10980.6|10974.6|10971.4|10965.4|0
1697169600000|2023-10-13 04:00:00|10972.1|10966.1|10969.8|10963.8|10979.1|10973.1|10969.8|10963.8|0
1697173200000|2023-10-13 05:00:00|10969.9|10963.9|10963.8|10957.8|10974.5|10968.5|10962.2|10956.2|0
1697176800000|2023-10-13 06:00:00|10965.3|10959.3|10962.6|10960.6|10973.1|10971.1|10948.6|10946.6|535
1697180400000|2023-10-13 07:00:00|10961.1|10959.1|10980.5|10978.5|10989.5|10987.5|10952.1|10950.1|2793
1697184000000|2023-10-13 08:00:00|10981|10979|10960.5|10958.5|10990.5|10988.5|10945.5|10943.5|2309
1697187600000|2023-10-13 09:00:00|10960|10958|10909|10907|10964|10962|10907.5|10905.5|2494
1697191200000|2023-10-13 10:00:00|10908.5|10906.5|10940|10938|10940.5|10938.5|10903|10901|3355
1697194800000|2023-10-13 11:00:00|10940.5|10938.5|10920.2|10918.2|10942.5|10940.5|10913.2|10911.2|1497
1697198400000|2023-10-13 12:00:00|10920.7|10918.7|10957.7|10955.7|10958.2|10956.2|10909.2|10907.2|2443
1697202000000|2023-10-13 13:00:00|10958.2|10956.2|10965.2|10963.2|10969.7|10967.7|10933.7|10931.7|2476
1697205600000|2023-10-13 14:00:00|10959.7|10957.7|10910.3|10908.3|10965.2|10963.2|10907.3|10905.3|2916
1697209200000|2023-10-13 15:00:00|10911.3|10909.3|10886.8|10884.8|10914.3|10912.3|10882.8|10880.8|6596
1697212800000|2023-10-13 16:00:00|10886.3|10884.3|10900.8|10898.8|10917.3|10915.3|10883.3|10881.3|632
1697216400000|2023-10-13 17:00:00|10900.3|10898.3|10894.8|10892.8|10903.8|10901.8|10869.8|10867.8|378
1697220000000|2023-10-13 18:00:00|10894.3|10892.3|10903.3|10901.3|10908.8|10906.8|10890.8|10888.8|140
1697223600000|2023-10-13 19:00:00|10902.8|10900.8|10905.4|10899.4|10910.3|10908.3|10891.3|10889.3|215
1697227200000|2023-10-13 20:00:00|10906|10900|10896.8|10890.8|10906|10900|10894.9|10888.9|2
1697230800000|2023-10-13 21:00:00|10896.7|10890.7|10896.7|10890.7|10896.7|10890.7|10896.7|10890.7|0
1697407200000|2023-10-15 22:00:00|10926|10920|10930.1|10924.1|10933.1|10927.1|10924.9|10918.9|0
1697410800000|2023-10-15 23:00:00|10930.4|10924.4|10936.1|10930.1|10936.8|10930.8|10928.5|10922.5|0
1697414400000|2023-10-16 00:00:00|10936.4|10930.4|10927.6|10921.6|10942.6|10936.6|10923.8|10917.8|0
1697418000000|2023-10-16 01:00:00|10928.3|10922.3|10929.1|10923.1|10936.9|10930.9|10926|10920|0
1697421600000|2023-10-16 02:00:00|10928.3|10922.3|10925.9|10919.9|10933.8|10927.8|10923.1|10917.1|0
1697425200000|2023-10-16 03:00:00|10926|10920|10925.8|10919.8|10927.5|10921.5|10913.5|10907.5|0
1697428800000|2023-10-16 04:00:00|10925.1|10919.1|10930.1|10924.1|10930.1|10924.1|10920.9|10914.9|0
1697432400000|2023-10-16 05:00:00|10924.1|10918.1|10921.1|10915.1|10931.9|10925.9|10914.8|10908.8|0
1697436000000|2023-10-16 06:00:00|10922.7|10916.7|10916.3|10914.3|10931.3|10929.3|10906.3|10904.3|600
1697439600000|2023-10-16 07:00:00|10919.8|10917.8|10878.4|10876.4|10927.8|10925.8|10865.9|10863.9|3225
1697443200000|2023-10-16 08:00:00|10877.9|10875.9|10876.9|10874.9|10892.4|10890.4|10855.9|10853.9|1294
1697446800000|2023-10-16 09:00:00|10876.4|10874.4|10869.9|10867.9|10882.9|10880.9|10860.9|10858.9|1319
1697450400000|2023-10-16 10:00:00|10868.9|10866.9|10873.4|10871.4|10874.9|10872.9|10857.9|10855.9|1598
1697454000000|2023-10-16 11:00:00|10872.9|10870.9|10863.1|10861.1|10874.1|10872.1|10860.6|10858.6|1021
1697457600000|2023-10-16 12:00:00|10864.1|10862.1|10853.6|10851.6|10865.6|10863.6|10843.1|10841.1|1476
1697461200000|2023-10-16 13:00:00|10854.1|10852.1|10860.6|10858.6|10865.6|10863.6|10841.6|10839.6|1952
1697464800000|2023-10-16 14:00:00|10861.1|10859.1|10911.5|10909.5|10913|10911|10857.1|10855.1|2784
1697468400000|2023-10-16 15:00:00|10912|10910|10888.5|10886.5|10915|10913|10881.5|10879.5|4438
1697472000000|2023-10-16 16:00:00|10889|10887|10888.5|10886.5|10893|10891|10883.5|10881.5|1718
1697475600000|2023-10-16 17:00:00|10889|10887|10887.5|10885.5|10899.5|10897.5|10866.5|10864.5|231
1697479200000|2023-10-16 18:00:00|10890.5|10888.5|10883.5|10881.5|10891|10889|10875.5|10873.5|213
1697482800000|2023-10-16 19:00:00|10884|10882|10890.9|10884.9|10895|10893|10881|10879|255
1697486400000|2023-10-16 20:00:00|10894.1|10888.1|10898.8|10892.8|10900.7|10894.7|10889.7|10883.7|0
1697490000000|2023-10-16 21:00:00|10898.9|10892.9|10900.1|10894.1|10900.6|10894.6|10898.9|10892.9|0
1697493600000|2023-10-16 22:00:00|10899.6|10893.6|10892.7|10886.7|10900.1|10894.1|10892.2|10886.2|0
1697497200000|2023-10-16 23:00:00|10893|10887|10893.8|10887.8|10895.2|10889.2|10886.9|10880.9|0
1697500800000|2023-10-17 00:00:00|10894.1|10888.1|10899.2|10893.2|10903.9|10897.9|10891.5|10885.5|0
1697504400000|2023-10-17 01:00:00|10897.7|10891.7|10886.9|10880.9|10899.2|10893.2|10886.9|10880.9|0
1697508000000|2023-10-17 02:00:00|10885.4|10879.4|10880.8|10874.8|10888.5|10882.5|10880.8|10874.8|0
1697511600000|2023-10-17 03:00:00|10882.3|10876.3|10882.3|10876.3|10891.5|10885.5|10879.9|10873.9|0
1697515200000|2023-10-17 04:00:00|10882.2|10876.2|10877.6|10871.6|10883.8|10877.8|10877.6|10871.6|0
1697518800000|2023-10-17 05:00:00|10876.1|10870.1|10886.9|10880.9|10886.9|10880.9|10876.1|10870.1|0
1697522400000|2023-10-17 06:00:00|10870|10868|10840.5|10838.5|10883.5|10881.5|10840.5|10838.5|588
1697526000000|2023-10-17 07:00:00|10844.5|10842.5|10879.2|10877.2|10886|10884|10830.5|10828.5|3267
1697529600000|2023-10-17 08:00:00|10879.7|10877.7|10853.7|10851.7|10887.2|10885.2|10838.7|10836.7|1551
1697533200000|2023-10-17 09:00:00|10853.2|10851.2|10872.7|10870.7|10881.2|10879.2|10853.2|10851.2|2580
1697536800000|2023-10-17 10:00:00|10872.2|10870.2|10851.2|10849.2|10874.2|10872.2|10844.7|10842.7|1319
1697540400000|2023-10-17 11:00:00|10850.7|10848.7|10840.7|10838.7|10854.2|10852.2|10833.2|10831.2|1195
1697544000000|2023-10-17 12:00:00|10840.2|10838.2|10807.7|10805.7|10843.7|10841.7|10799.2|10797.2|1920
1697547600000|2023-10-17 13:00:00|10808.2|10806.2|10782.7|10780.7|10811.2|10809.2|10771.2|10769.2|2528
1697551200000|2023-10-17 14:00:00|10782.2|10780.2|10821.2|10819.2|10829.7|10827.7|10767.2|10765.2|3174
1697554800000|2023-10-17 15:00:00|10820.7|10818.7|10827.2|10825.2|10834.7|10832.7|10806.7|10804.7|6285
1697558400000|2023-10-17 16:00:00|10827.7|10825.7|10816.7|10814.7|10847.2|10845.2|10810.2|10808.2|767
1697562000000|2023-10-17 17:00:00|10817.2|10815.2|10799.2|10797.2|10823.2|10821.2|10798.2|10796.2|350
1697565600000|2023-10-17 18:00:00|10799.7|10797.7|10788.2|10786.2|10801.2|10799.2|10784.7|10782.7|221
1697569200000|2023-10-17 19:00:00|10787.7|10785.7|10811|10805|10811.7|10808.2|10787.2|10785.2|231
1697572800000|2023-10-17 20:00:00|10810.9|10804.9|10809|10803|10813.6|10807.6|10803.9|10797.9|0
1697576400000|2023-10-17 21:00:00|10809.3|10803.3|10807.3|10801.3|10809.5|10803.5|10807|10801|0
1697580000000|2023-10-17 22:00:00|10805.9|10799.9|10803.1|10797.1|10807.5|10801.5|10802.5|10796.5|0
1697583600000|2023-10-17 23:00:00|10803.6|10797.6|10796.9|10790.9|10805|10799|10796.9|10790.9|0
1697587200000|2023-10-18 00:00:00|10796.7|10790.7|10779.3|10773.3|10798|10792|10779.3|10773.3|0
1697590800000|2023-10-18 01:00:00|10778.6|10772.6|10793.1|10787.1|10794.7|10788.7|10777.8|10771.8|0
1697594400000|2023-10-18 02:00:00|10793.2|10787.2|10803.9|10797.9|10806.2|10800.2|10793.2|10787.2|0
1697598000000|2023-10-18 03:00:00|10805.4|10799.4|10805.4|10799.4|10807|10801|10797.7|10791.7|0
1697601600000|2023-10-18 04:00:00|10805.5|10799.5|10803.9|10797.9|10811.5|10805.5|10803.9|10797.9|0
1697605200000|2023-10-18 05:00:00|10802.4|10796.4|10806|10800|10816.6|10810.6|10785|10779|0
1697608800000|2023-10-18 06:00:00|10813.2|10811.2|10755.7|10753.7|10819.7|10817.7|10755.7|10753.7|594
1697612400000|2023-10-18 07:00:00|10756.2|10754.2|10751.7|10749.7|10760.2|10758.2|10696.7|10694.7|5458
1697616000000|2023-10-18 08:00:00|10752.2|10750.2|10782.7|10780.7|10786.7|10784.7|10745.7|10743.7|2680
1697619600000|2023-10-18 09:00:00|10783.2|10781.2|10750.7|10748.7|10786.7|10784.7|10747.7|10745.7|2643
1697623200000|2023-10-18 10:00:00|10749.7|10747.7|10724.7|10722.7|10752.2|10750.2|10709.7|10707.7|2052
1697626800000|2023-10-18 11:00:00|10724.2|10722.2|10730.3|10728.3|10732.7|10730.7|10717.7|10715.7|1670
1697630400000|2023-10-18 12:00:00|10730.8|10728.8|10696.8|10694.8|10737.8|10735.8|10696.8|10694.8|1649
1697634000000|2023-10-18 13:00:00|10697.8|10695.8|10693.3|10691.3|10713.3|10711.3|10681.3|10679.3|3418
1697637600000|2023-10-18 14:00:00|10692.8|10690.8|10674.4|10672.4|10719.9|10717.9|10661.4|10659.4|4375
1697641200000|2023-10-18 15:00:00|10673.9|10671.9|10660.9|10658.9|10688.4|10686.4|10659.9|10657.9|6029
1697644800000|2023-10-18 16:00:00|10661.4|10659.4|10643.4|10641.4|10667.4|10665.4|10641.9|10639.9|602
1697648400000|2023-10-18 17:00:00|10643.9|10641.9|10651.4|10649.4|10660.4|10658.4|10635.9|10633.9|348
1697652000000|2023-10-18 18:00:00|10650.9|10648.9|10638.4|10636.4|10657.9|10655.9|10635.4|10633.4|197
1697655600000|2023-10-18 19:00:00|10638.9|10636.9|10630.5|10624.5|10638.9|10636.9|10621.9|10619.9|618
1697659200000|2023-10-18 20:00:00|10633.8|10627.8|10636.6|10630.6|10642.4|10636.4|10633.8|10627.8|0
1697662800000|2023-10-18 21:00:00|10636.8|10630.8|10636.6|10630.6|10638.5|10632.5|10636.3|10630.3|0
1697666400000|2023-10-18 22:00:00|10635.5|10629.5|10631.1|10625.1|10637.3|10631.3|10629|10623|0
1697670000000|2023-10-18 23:00:00|10630.9|10624.9|10633.7|10627.7|10634|10628|10629.5|10623.5|0
1697673600000|2023-10-19 00:00:00|10634|10628|10633.8|10627.8|10636.8|10630.8|10626|10620|0
1697677200000|2023-10-19 01:00:00|10635.3|10629.3|10626|10620|10644.4|10638.4|10625.2|10619.2|0
1697680800000|2023-10-19 02:00:00|10627.5|10621.5|10614.8|10608.8|10627.6|10621.6|10614.8|10608.8|0
1697684400000|2023-10-19 03:00:00|10615.6|10609.6|10612.3|10606.3|10615.6|10609.6|10601|10595|0
1697688000000|2023-10-19 04:00:00|10612.4|10606.4|10620.4|10614.4|10623.4|10617.4|10612.3|10606.3|0
1697691600000|2023-10-19 05:00:00|10620.3|10614.3|10599.8|10593.8|10621.9|10615.9|10596.2|10590.2|0
1697695200000|2023-10-19 06:00:00|10603.4|10601.4|10564.4|10562.4|10610.4|10608.4|10564.4|10562.4|956
1697698800000|2023-10-19 07:00:00|10560.4|10558.4|10497.1|10495.1|10560.4|10558.4|10482.1|10480.1|10222
1697702400000|2023-10-19 08:00:00|10496.6|10494.6|10535.1|10533.1|10544.6|10542.6|10496.6|10494.6|5624
1697706000000|2023-10-19 09:00:00|10535.6|10533.6|10552.1|10550.1|10562.6|10560.6|10530.6|10528.6|3474
1697709600000|2023-10-19 10:00:00|10552.6|10550.6|10544.1|10542.1|10564.6|10562.6|10543.1|10541.1|2800
1697713200000|2023-10-19 11:00:00|10542.6|10540.6|10517.3|10515.3|10546.6|10544.6|10505.8|10503.8|2142
1697716800000|2023-10-19 12:00:00|10516.8|10514.8|10501.8|10499.8|10518.8|10516.8|10488.8|10486.8|3297
1697720400000|2023-10-19 13:00:00|10501.3|10499.3|10483.3|10481.3|10507.8|10505.8|10470.3|10468.3|4142
1697724000000|2023-10-19 14:00:00|10482.3|10480.3|10429.6|10427.6|10483.8|10481.8|10428.6|10426.6|6096
1697727600000|2023-10-19 15:00:00|10429.1|10427.1|10456.1|10454.1|10465.6|10463.6|10425.6|10423.6|9877
1697731200000|2023-10-19 16:00:00|10456.6|10454.6|10458.6|10456.6|10484.1|10482.1|10424.6|10422.6|1246
1697734800000|2023-10-19 17:00:00|10458.1|10456.1|10436.1|10434.1|10472.1|10470.1|10431.1|10429.1|547
1697738400000|2023-10-19 18:00:00|10435.6|10433.6|10418.6|10416.6|10441.1|10439.1|10411.1|10409.1|546
1697742000000|2023-10-19 19:00:00|10418.1|10416.1|10401.9|10395.9|10424.6|10422.6|10390.6|10388.6|558
1697745600000|2023-10-19 20:00:00|10401.8|10395.8|10395.8|10389.8|10402.6|10396.6|10389.5|10383.5|0
1697749200000|2023-10-19 21:00:00|10395.7|10389.7|10393.4|10387.4|10396.3|10390.3|10392.5|10386.5|0
1697752800000|2023-10-19 22:00:00|10393.5|10387.5|10392.4|10386.4|10397.8|10391.8|10389.9|10383.9|0
1697756400000|2023-10-19 23:00:00|10392.7|10386.7|10395.3|10389.3|10395.6|10389.6|10388.7|10382.7|0
1697760000000|2023-10-20 00:00:00|10395|10389|10390.5|10384.5|10395.3|10389.3|10384.3|10378.3|0
1697763600000|2023-10-20 01:00:00|10389|10383|10386.9|10380.9|10393.5|10387.5|10378.5|10372.5|0
1697767200000|2023-10-20 02:00:00|10386.1|10380.1|10400.5|10394.5|10400.5|10394.5|10384.6|10378.6|0
1697770800000|2023-10-20 03:00:00|10399.7|10393.7|10395.9|10389.9|10402.7|10396.7|10392.9|10386.9|0
1697774400000|2023-10-20 04:00:00|10394.4|10388.4|10401.5|10395.5|10407.8|10401.8|10392.9|10386.9|0
1697778000000|2023-10-20 05:00:00|10400.7|10394.7|10393.9|10387.9|10401.5|10395.5|10392.3|10386.3|0
1697781600000|2023-10-20 06:00:00|10387.1|10385.1|10373.6|10371.6|10395.6|10393.6|10363.6|10361.6|2306
1697785200000|2023-10-20 07:00:00|10374.1|10372.1|10397.4|10395.4|10409.4|10407.4|10341.1|10339.1|7641
1697788800000|2023-10-20 08:00:00|10396.4|10394.4|10402.4|10400.4|10416.4|10414.4|10383.9|10381.9|2950
1697792400000|2023-10-20 09:00:00|10401.9|10399.9|10387.4|10385.4|10414.4|10412.4|10366.4|10364.4|3571
1697796000000|2023-10-20 10:00:00|10386.9|10384.9|10374.9|10372.9|10389.9|10387.9|10366.9|10364.9|2597
1697799600000|2023-10-20 11:00:00|10374.4|10372.4|10381.2|10379.2|10388.4|10386.4|10365.9|10363.9|1802
1697803200000|2023-10-20 12:00:00|10380.7|10378.7|10367.7|10365.7|10382.2|10380.2|10357.2|10355.2|1672
1697806800000|2023-10-20 13:00:00|10368.2|10366.2|10391.7|10389.7|10416.2|10414.2|10363.2|10361.2|4434
1697810400000|2023-10-20 14:00:00|10391.2|10389.2|10357.7|10355.7|10395.7|10393.7|10346.7|10344.7|5460
1697814000000|2023-10-20 15:00:00|10358.2|10356.2|10370.7|10368.7|10372.2|10370.2|10344.7|10342.7|7175
1697817600000|2023-10-20 16:00:00|10371.2|10369.2|10382.2|10380.2|10384.2|10382.2|10357.2|10355.2|824
1697821200000|2023-10-20 17:00:00|10381.7|10379.7|10373.2|10371.2|10383.2|10381.2|10363.2|10361.2|538
1697824800000|2023-10-20 18:00:00|10373.7|10371.7|10355.7|10353.7|10376.2|10374.2|10353.2|10351.2|242
1697828400000|2023-10-20 19:00:00|10356.7|10354.7|10342.2|10336.2|10361.2|10359.2|10336.2|10334.2|445
1697832000000|2023-10-20 20:00:00|10344.8|10338.8|10339.8|10333.8|10346.9|10340.9|10337.8|10331.8|0
1698012000000|2023-10-22 22:00:00|10345.3|10339.3|10359.2|10353.2|10360.6|10354.6|10345|10339|0
1698015600000|2023-10-22 23:00:00|10358.9|10352.9|10361|10355|10361.4|10355.4|10355.1|10349.1|0
1698019200000|2023-10-23 00:00:00|10360.7|10354.7|10358.6|10352.6|10365.9|10359.9|10354|10348|0
1698022800000|2023-10-23 01:00:00|10357.9|10351.9|10355.7|10349.7|10358.7|10352.7|10352.6|10346.6|0
1698026400000|2023-10-23 02:00:00|10355.6|10349.6|10352.5|10346.5|10360.3|10354.3|10352.5|10346.5|0
1698030000000|2023-10-23 03:00:00|10352.6|10346.6|10357.1|10351.1|10363.2|10357.2|10352.6|10346.6|0
1698033600000|2023-10-23 04:00:00|10357|10351|10358.6|10352.6|10361.6|10355.6|10354.1|10348.1|0
1698037200000|2023-10-23 05:00:00|10359.4|10353.4|10361.8|10355.8|10369.3|10363.3|10358.6|10352.6|0
1698040800000|2023-10-23 06:00:00|10360.7|10358.7|10366.7|10364.7|10381.7|10379.7|10359.2|10357.2|576
1698044400000|2023-10-23 07:00:00|10365.7|10363.7|10302.9|10300.9|10371.2|10369.2|10300.9|10298.9|5063
1698048000000|2023-10-23 08:00:00|10304.9|10302.9|10307.4|10305.4|10319.9|10317.9|10281.9|10279.9|2995
1698051600000|2023-10-23 09:00:00|10307.9|10305.9|10267.9|10265.9|10309.9|10307.9|10250.4|10248.4|4669
1698055200000|2023-10-23 10:00:00|10267.4|10265.4|10294.4|10292.4|10295.9|10293.9|10266.4|10264.4|2389
1698058800000|2023-10-23 11:00:00|10293.9|10291.9|10293.3|10291.3|10305.8|10303.8|10275.9|10273.9|1962
1698062400000|2023-10-23 12:00:00|10292.8|10290.8|10302.3|10300.3|10315.8|10313.8|10283.3|10281.3|1585
1698066000000|2023-10-23 13:00:00|10302.8|10300.8|10316.8|10314.8|10317.3|10315.3|10278.8|10276.8|2445
1698069600000|2023-10-23 14:00:00|10316.3|10314.3|10325.8|10323.8|10344.3|10342.3|10304.8|10302.8|3505
1698073200000|2023-10-23 15:00:00|10325.3|10323.3|10336.3|10334.3|10341.8|10339.8|10321.3|10319.3|5987
1698076800000|2023-10-23 16:00:00|10337.8|10335.8|10342.8|10340.8|10342.8|10340.8|10318.3|10316.3|482
1698080400000|2023-10-23 17:00:00|10343.3|10341.3|10322.8|10320.8|10345.3|10343.3|10317.8|10315.8|261
1698084000000|2023-10-23 18:00:00|10322.3|10320.3|10306.3|10304.3|10322.8|10320.8|10301.8|10299.8|391
1698087600000|2023-10-23 19:00:00|10306.8|10304.8|10285.7|10279.7|10310.8|10308.8|10283.8|10279.7|514
1698091200000|2023-10-23 20:00:00|10284.4|10278.4|10298.6|10292.6|10300.9|10294.9|10284.1|10278.1|0
1698094800000|2023-10-23 21:00:00|10298.8|10292.8|10299.1|10293.1|10299.8|10293.8|10297.6|10291.6|0
1698098400000|2023-10-23 22:00:00|10299.3|10293.3|10299.8|10293.8|10300.7|10294.7|10295.8|10289.8|0
1698102000000|2023-10-23 23:00:00|10299.7|10293.7|10308.2|10302.2|10308.6|10302.6|10299.4|10293.4|0
1698105600000|2023-10-24 00:00:00|10307.9|10301.9|10291.8|10285.8|10308.6|10302.6|10288.7|10282.7|0
1698109200000|2023-10-24 01:00:00|10292.5|10286.5|10281.1|10275.1|10297.8|10291.8|10279.5|10273.5|0
1698112800000|2023-10-24 02:00:00|10279.6|10273.6|10297.7|10291.7|10303|10297|10279.6|10273.6|0
1698116400000|2023-10-24 03:00:00|10299.2|10293.2|10303.6|10297.6|10303.6|10297.6|10294.7|10288.7|0
1698120000000|2023-10-24 04:00:00|10305.1|10299.1|10308.2|10302.2|10309.6|10303.6|10303.6|10297.6|0
1698123600000|2023-10-24 05:00:00|10309.7|10303.7|10329.9|10323.9|10331.4|10325.4|10308.2|10302.2|0
1698127200000|2023-10-24 06:00:00|10345.8|10343.8|10345.3|10343.3|10366.8|10364.8|10335.8|10333.8|1009
1698130800000|2023-10-24 07:00:00|10343.8|10341.8|10287.4|10285.4|10360.8|10358.8|10283.9|10281.9|5044
1698134400000|2023-10-24 08:00:00|10289.4|10287.4|10307.4|10305.4|10312.9|10310.9|10275.9|10273.9|2599
1698138000000|2023-10-24 09:00:00|10306.9|10304.9|10309.4|10307.4|10324.9|10322.9|10293.9|10291.9|2083
1698141600000|2023-10-24 10:00:00|10308.9|10306.9|10315.4|10313.4|10319.9|10317.9|10291.9|10289.9|2320
1698145200000|2023-10-24 11:00:00|10314.9|10312.9|10317.9|10315.9|10329.4|10327.4|10307.9|10305.9|1545
1698148800000|2023-10-24 12:00:00|10317.4|10315.4|10339.9|10337.9|10348.9|10346.9|10308.9|10306.9|2933
1698152400000|2023-10-24 13:00:00|10339.4|10337.4|10342.9|10340.9|10352.9|10350.9|10315.4|10313.4|3012
1698156000000|2023-10-24 14:00:00|10342.4|10340.4|10387|10385|10388|10386|10326.9|10324.9|4556
1698159600000|2023-10-24 15:00:00|10387.5|10385.5|10384.5|10382.5|10389|10387|10372|10370|5474
1698163200000|2023-10-24 16:00:00|10383|10381|10370|10368|10385|10383|10364.5|10362.5|499
1698166800000|2023-10-24 17:00:00|10369.5|10367.5|10380|10378|10384.5|10382.5|10365.5|10363.5|269
1698170400000|2023-10-24 18:00:00|10379.5|10377.5|10381.5|10379.5|10390|10388|10376|10374|275
1698174000000|2023-10-24 19:00:00|10382|10380|10382|10376|10385.5|10383.5|10376|10374|439
1698177600000|2023-10-24 20:00:00|10381.9|10375.9|10379.8|10373.8|10401.7|10395.7|10378.2|10372.2|0
1698181200000|2023-10-24 21:00:00|10379.9|10373.9|10378.1|10372.1|10381.2|10375.2|10376.4|10370.4|0
1698184800000|2023-10-24 22:00:00|10378.2|10372.2|10377.6|10371.6|10383.6|10377.6|10369|10363|0
1698188400000|2023-10-24 23:00:00|10377.2|10371.2|10378.2|10372.2|10379.4|10373.4|10375.6|10369.6|0
1698192000000|2023-10-25 00:00:00|10377.9|10371.9|10378.1|10372.1|10382.7|10376.7|10372.1|10366.1|0
1698195600000|2023-10-25 01:00:00|10379.6|10373.6|10382.7|10376.7|10384.1|10378.1|10375.1|10369.1|0
1698199200000|2023-10-25 02:00:00|10381.2|10375.2|10385.6|10379.6|10385.6|10379.6|10379.6|10373.6|0
1698202800000|2023-10-25 03:00:00|10387.1|10381.1|10373.7|10367.7|10387.1|10381.1|10372.1|10366.1|0
1698206400000|2023-10-25 04:00:00|10373|10367|10376.8|10370.8|10376.8|10370.8|10370.7|10364.7|0
1698210000000|2023-10-25 05:00:00|10376.9|10370.9|10362.7|10356.7|10379.8|10373.8|10359.9|10353.9|0
1698213600000|2023-10-25 06:00:00|10361.5|10359.5|10361|10359|10373|10371|10356|10354|378
1698217200000|2023-10-25 07:00:00|10363|10361|10341.4|10339.4|10364.5|10362.5|10319.9|10317.9|3837
1698220800000|2023-10-25 08:00:00|10340.4|10338.4|10347.4|10345.4|10352.9|10350.9|10322.4|10320.4|2271
1698224400000|2023-10-25 09:00:00|10346.9|10344.9|10343.9|10341.9|10356.4|10354.4|10328.9|10326.9|1507
1698228000000|2023-10-25 10:00:00|10343.4|10341.4|10358.4|10356.4|10361.4|10359.4|10332.9|10330.9|1522
1698231600000|2023-10-25 11:00:00|10357.9|10355.9|10371.4|10369.4|10376.4|10374.4|10352.9|10350.9|1205
1698235200000|2023-10-25 12:00:00|10370.9|10368.9|10365.4|10363.4|10391.9|10389.9|10362.9|10360.9|4092
1698238800000|2023-10-25 13:00:00|10365.9|10363.9|10306.9|10304.9|10374.4|10372.4|10299.9|10297.9|3676
1698242400000|2023-10-25 14:00:00|10306.4|10304.4|10377.1|10375.1|10382.1|10380.1|10290.4|10288.4|3318
1698246000000|2023-10-25 15:00:00|10377.6|10375.6|10385.6|10383.6|10414.6|10412.6|10376.1|10374.1|6620
1698249600000|2023-10-25 16:00:00|10386.1|10384.1|10369.1|10367.1|10386.1|10384.1|10368.1|10366.1|567
1698253200000|2023-10-25 17:00:00|10368.6|10366.6|10364.1|10362.1|10373.6|10371.6|10356.1|10354.1|518
1698256800000|2023-10-25 18:00:00|10364.6|10362.6|10364.1|10362.1|10366.1|10364.1|10354.1|10352.1|176
1698260400000|2023-10-25 19:00:00|10363.6|10361.6|10365.6|10359.6|10366.6|10364.6|10356.6|10354.6|361
1698264000000|2023-10-25 20:00:00|10366.7|10360.7|10367.1|10361.1|10379.9|10373.9|10365.6|10359.6|0
1698267600000|2023-10-25 21:00:00|10367.4|10361.4|10363.1|10357.1|10367.7|10361.7|10363|10357|0
1698271200000|2023-10-25 22:00:00|10362.9|10356.9|10350.5|10344.5|10362.9|10356.9|10346|10340|0
1698274800000|2023-10-25 23:00:00|10350.2|10344.2|10347.2|10341.2|10351.3|10345.3|10341.9|10335.9|0
1698278400000|2023-10-26 00:00:00|10347.5|10341.5|10336.6|10330.6|10355.1|10349.1|10335|10329|0
1698282000000|2023-10-26 01:00:00|10338.1|10332.1|10339.6|10333.6|10345.6|10339.6|10333.6|10327.6|0
1698285600000|2023-10-26 02:00:00|10341.1|10335.1|10336.7|10330.7|10341.1|10335.1|10329.2|10323.2|0
1698289200000|2023-10-26 03:00:00|10336.8|10330.8|10343.1|10337.1|10346.1|10340.1|10336.7|10330.7|0
1698292800000|2023-10-26 04:00:00|10344.6|10338.6|10344.8|10338.8|10346.4|10340.4|10338.5|10332.5|0
1698296400000|2023-10-26 05:00:00|10344.9|10338.9|10344|10338|10352.4|10346.4|10337.4|10331.4|0
1698300000000|2023-10-26 06:00:00|10354.6|10352.6|10337.6|10335.6|10355.1|10353.1|10318.6|10316.6|881
1698303600000|2023-10-26 07:00:00|10337.1|10335.1|10336.2|10334.2|10344.6|10342.6|10290.1|10288.1|4352
1698307200000|2023-10-26 08:00:00|10335.7|10333.7|10323.7|10321.7|10345.2|10343.2|10316.7|10314.7|1482
1698310800000|2023-10-26 09:00:00|10323.2|10321.2|10322.7|10320.7|10344.7|10342.7|10312.7|10310.7|1460
1698314400000|2023-10-26 10:00:00|10322.2|10320.2|10338.2|10336.2|10357.2|10355.2|10315.7|10313.7|1413
1698318000000|2023-10-26 11:00:00|10337.7|10335.7|10337.6|10335.6|10340.1|10338.1|10310.7|10308.7|1571
1698321600000|2023-10-26 12:00:00|10338.1|10336.1|10396.1|10394.1|10399.1|10397.1|10334.6|10332.6|2547
1698325200000|2023-10-26 13:00:00|10397.6|10395.6|10383.1|10381.1|10401.1|10399.1|10366.6|10364.6|2118
1698328800000|2023-10-26 14:00:00|10382.6|10380.6|10391.2|10389.2|10395.2|10393.2|10349.2|10347.2|2521
1698332400000|2023-10-26 15:00:00|10391.7|10389.7|10368.2|10366.2|10394.2|10392.2|10363.7|10361.7|5982
1698336000000|2023-10-26 16:00:00|10367.7|10365.7|10341.2|10339.2|10368.7|10366.7|10340.7|10338.7|520
1698339600000|2023-10-26 17:00:00|10340.7|10338.7|10350.7|10348.7|10351.7|10349.7|10333.7|10331.7|359
1698343200000|2023-10-26 18:00:00|10350.2|10348.2|10376.2|10374.2|10376.7|10374.7|10348.2|10346.2|301
1698346800000|2023-10-26 19:00:00|10375.7|10373.7|10353|10347|10379.7|10377.7|10348.2|10346.2|448
1698350400000|2023-10-26 20:00:00|10352.9|10346.9|10356.4|10350.4|10364.2|10358.2|10345.5|10339.5|0
1698354000000|2023-10-26 21:00:00|10356.3|10350.3|10363.2|10357.2|10364|10358|10354.7|10348.7|0
1698357600000|2023-10-26 22:00:00|10363.3|10357.3|10372|10366|10373.4|10367.4|10363.3|10357.3|0
1698361200000|2023-10-26 23:00:00|10372.3|10366.3|10377.7|10371.7|10378.4|10372.4|10372|10366|0
1698364800000|2023-10-27 00:00:00|10377.2|10371.2|10380.3|10374.3|10382|10376|10371.3|10365.3|0
1698368400000|2023-10-27 01:00:00|10378.8|10372.8|10392.3|10386.3|10393.8|10387.8|10378.8|10372.8|0
1698372000000|2023-10-27 02:00:00|10393.8|10387.8|10393.8|10387.8|10398.3|10392.3|10392.3|10386.3|0
1698375600000|2023-10-27 03:00:00|10394.5|10388.5|10390.4|10384.4|10395.3|10389.3|10386|10380|0
1698379200000|2023-10-27 04:00:00|10388.9|10382.9|10395|10389|10395|10389|10385.9|10379.9|0
1698382800000|2023-10-27 05:00:00|10394.9|10388.9|10394.6|10388.6|10402.4|10396.4|10390.4|10384.4|0
1698386400000|2023-10-27 06:00:00|10389.2|10387.2|10354.7|10352.7|10393.2|10391.2|10353.7|10351.7|822
1698390000000|2023-10-27 07:00:00|10357.2|10355.2|10381.7|10379.7|10388.7|10386.7|10326.2|10324.2|4583
1698393600000|2023-10-27 08:00:00|10381.2|10379.2|10408.2|10406.2|10411.2|10409.2|10370.2|10368.2|1832
1698397200000|2023-10-27 09:00:00|10408.7|10406.7|10377.7|10375.7|10412.7|10410.7|10369.7|10367.7|2487
1698400800000|2023-10-27 10:00:00|10378.2|10376.2|10362.2|10360.2|10392.2|10390.2|10362.2|10360.2|1113
1698404400000|2023-10-27 11:00:00|10359.2|10357.2|10327.8|10325.8|10364.7|10362.7|10326.8|10324.8|2027
1698408000000|2023-10-27 12:00:00|10328.3|10326.3|10363.3|10361.3|10369.3|10367.3|10323.8|10321.8|2115
1698411600000|2023-10-27 13:00:00|10363.8|10361.8|10347.8|10345.8|10378.3|10376.3|10325.3|10323.3|3111
1698415200000|2023-10-27 14:00:00|10346.3|10344.3|10321.3|10319.3|10363.8|10361.8|10300.8|10298.8|2811
1698418800000|2023-10-27 15:00:00|10320.8|10318.8|10319.3|10317.3|10338.8|10336.8|10311.8|10309.8|5316
1698422400000|2023-10-27 16:00:00|10318.8|10316.8|10310.3|10308.3|10319.8|10317.8|10308.3|10306.3|278
1698426000000|2023-10-27 17:00:00|10309.8|10307.8|10290.8|10288.8|10313.3|10311.3|10288.3|10286.3|366
1698429600000|2023-10-27 18:00:00|10290.3|10288.3|10266.3|10264.3|10292.3|10290.3|10262.3|10260.3|420
1698433200000|2023-10-27 19:00:00|10267.3|10265.3|10277.3|10271.3|10285.4|10281.8|10262.3|10260.3|425
1698436800000|2023-10-27 20:00:00|10280|10274|10278.4|10272.4|10283.7|10277.7|10278.3|10272.3|1
1698616800000|2023-10-29 22:00:00|10291.8|10285.8|10294.8|10288.8|10298.9|10292.9|10288.6|10282.6|0
1698620400000|2023-10-29 23:00:00|10294.5|10288.5|10293.1|10287.1|10295.2|10289.2|10288.8|10282.8|0
1698624000000|2023-10-30 00:00:00|10292.8|10286.8|10303.3|10297.3|10304.1|10298.1|10291.6|10285.6|0
1698627600000|2023-10-30 01:00:00|10301.8|10295.8|10306.3|10300.3|10306.3|10300.3|10297.1|10291.1|0
1698631200000|2023-10-30 02:00:00|10304.8|10298.8|10301.6|10295.6|10306.3|10300.3|10297.1|10291.1|0
1698634800000|2023-10-30 03:00:00|10303.1|10297.1|10303.4|10297.4|10306.2|10300.2|10297.1|10291.1|0
1698638400000|2023-10-30 04:00:00|10303.3|10297.3|10299.6|10293.6|10303.3|10297.3|10294.3|10288.3|0
1698642000000|2023-10-30 05:00:00|10298.8|10292.8|10306.3|10300.3|10306.3|10300.3|10297.2|10291.2|0
1698645600000|2023-10-30 06:00:00|10306.4|10300.4|10318.9|10312.9|10319.5|10313.5|10304.9|10298.9|0
1698649200000|2023-10-30 07:00:00|10334.8|10332.8|10345.3|10343.3|10359.3|10357.3|10326.3|10324.3|657
1698652800000|2023-10-30 08:00:00|10354.8|10352.8|10363|10361|10395.3|10393.3|10352|10350|4263
1698656400000|2023-10-30 09:00:00|10363.5|10361.5|10391|10389|10391|10389|10362|10360|1656
1698660000000|2023-10-30 10:00:00|10391.5|10389.5|10395.5|10393.5|10403|10401|10375|10373|2663
1698663600000|2023-10-30 11:00:00|10395|10393|10392.5|10390.5|10402|10400|10381.5|10379.5|1566
1698667200000|2023-10-30 12:00:00|10393|10391|10377.8|10375.8|10394|10392|10365.3|10363.3|1519
1698670800000|2023-10-30 13:00:00|10378.3|10376.3|10398.3|10396.3|10412.3|10410.3|10374.3|10372.3|2254
1698674400000|2023-10-30 14:00:00|10398.8|10396.8|10389.8|10387.8|10403.3|10401.3|10371.3|10369.3|2179
1698678000000|2023-10-30 15:00:00|10390.3|10388.3|10392.4|10390.4|10409.4|10407.4|10384.4|10382.4|2142
1698681600000|2023-10-30 16:00:00|10392.9|10390.9|10387.4|10385.4|10398.4|10396.4|10373.4|10371.4|4869
1698685200000|2023-10-30 17:00:00|10388.4|10386.4|10407.4|10405.4|10409.4|10407.4|10384.9|10382.9|506
1698688800000|2023-10-30 18:00:00|10407.9|10405.9|10407.4|10405.4|10410.4|10408.4|10398.9|10396.9|201
1698692400000|2023-10-30 19:00:00|10408.4|10406.4|10410.9|10408.9|10413.4|10411.4|10405.9|10403.9|390
1698696000000|2023-10-30 20:00:00|10410.4|10408.4|10379.4|10373.4|10412.4|10410.4|10376.9|10373.4|642
1698699600000|2023-10-30 21:00:00|10379.1|10373.1|10377.6|10371.6|10379.6|10373.6|10376.8|10370.8|0
1698703200000|2023-10-30 22:00:00|10378.5|10372.5|10377.9|10371.9|10379.4|10373.4|10375|10369|0
1698706800000|2023-10-30 23:00:00|10377.6|10371.6|10375.7|10369.7|10379.7|10373.7|10375.3|10369.3|0
1698710400000|2023-10-31 00:00:00|10376|10370|10378|10372|10379.4|10373.4|10367.9|10361.9|0
1698714000000|2023-10-31 01:00:00|10377.2|10371.2|10367.4|10361.4|10379.5|10373.5|10367.2|10361.2|0
1698717600000|2023-10-31 02:00:00|10368.9|10362.9|10362.9|10356.9|10373.5|10367.5|10361.4|10355.4|0
1698721200000|2023-10-31 03:00:00|10361.4|10355.4|10355.4|10349.4|10364.5|10358.5|10349.2|10343.2|0
1698724800000|2023-10-31 04:00:00|10353.9|10347.9|10352.8|10346.8|10360|10354|10350.5|10344.5|0
1698728400000|2023-10-31 05:00:00|10352.1|10346.1|10356.2|10350.2|10357.7|10351.7|10348.6|10342.6|0
1698732000000|2023-10-31 06:00:00|10357.7|10351.7|10372.1|10366.1|10373.6|10367.6|10351.5|10345.5|0
1698735600000|2023-10-31 07:00:00|10375.9|10373.9|10378.9|10376.9|10381.9|10379.9|10363.9|10361.9|637
1698739200000|2023-10-31 08:00:00|10379.4|10377.4|10379.6|10377.6|10381.6|10379.6|10354.4|10352.4|4415
1698742800000|2023-10-31 09:00:00|10379.1|10377.1|10396.1|10394.1|10399.1|10397.1|10352.6|10350.6|2967
1698746400000|2023-10-31 10:00:00|10395.6|10393.6|10413.6|10411.6|10414.6|10412.6|10395.1|10393.1|2433
1698750000000|2023-10-31 11:00:00|10412.6|10410.6|10406.1|10404.1|10417.1|10415.1|10397.6|10395.6|1248
1698753600000|2023-10-31 12:00:00|10405.6|10403.6|10388.5|10386.5|10416.1|10414.1|10388|10386|1539
1698757200000|2023-10-31 13:00:00|10389.5|10387.5|10372.5|10370.5|10395|10393|10366|10364|2707
1698760800000|2023-10-31 14:00:00|10371.5|10369.5|10414|10412|10415.5|10413.5|10353|10351|3301
1698764400000|2023-10-31 15:00:00|10415|10413|10400.7|10398.7|10417.5|10415.5|10383.7|10381.7|3437
1698768000000|2023-10-31 16:00:00|10400.2|10398.2|10403.7|10401.7|10411.7|10409.7|10362.7|10360.7|12694
1698771600000|2023-10-31 17:00:00|10404.2|10402.2|10409.2|10407.2|10411.2|10409.2|10389.2|10387.2|1388
1698775200000|2023-10-31 18:00:00|10408.7|10406.7|10421.2|10419.2|10421.7|10419.7|10397.7|10395.7|338
1698778800000|2023-10-31 19:00:00|10421.7|10419.7|10432.2|10430.2|10433.7|10431.7|10416.7|10414.7|398
1698782400000|2023-10-31 20:00:00|10432.7|10430.7|10424.2|10418.2|10432.7|10430.7|10417.2|10415.2|104
1698786000000|2023-10-31 21:00:00|10424.1|10418.1|10425.8|10419.8|10426.7|10420.7|10422.9|10416.9|0
1698789600000|2023-10-31 22:00:00|10426.5|10420.5|10425.9|10419.9|10429.1|10423.1|10421.5|10415.5|0
1698793200000|2023-10-31 23:00:00|10426.1|10420.1|10421.8|10415.8|10426.2|10420.2|10419.9|10413.9|0
1698796800000|2023-11-01 00:00:00|10421.6|10415.6|10420.3|10414.3|10424.3|10418.3|10415.1|10409.1|0
1698800400000|2023-11-01 01:00:00|10418.8|10412.8|10417|10411|10424.5|10418.5|10413.9|10407.9|0
1698804000000|2023-11-01 02:00:00|10418.5|10412.5|10424.8|10418.8|10424.8|10418.8|10414|10408|0
1698807600000|2023-11-01 03:00:00|10424.7|10418.7|10426.2|10420.2|10429.2|10423.2|10423.2|10417.2|0
1698811200000|2023-11-01 04:00:00|10424.7|10418.7|10426.2|10420.2|10427.7|10421.7|10421.7|10415.7|0
1698814800000|2023-11-01 05:00:00|10424.7|10418.7|10423.7|10417.7|10429.9|10423.9|10422.2|10416.2|0
1698818400000|2023-11-01 06:00:00|10422.2|10416.2|10444|10438|10444|10438|10422.2|10416.2|0
1698822000000|2023-11-01 07:00:00|10459.7|10457.7|10442.2|10440.2|10462.2|10460.2|10435.7|10433.7|474
1698825600000|2023-11-01 08:00:00|10444.2|10442.2|10451.8|10449.8|10481.2|10479.2|10438.7|10436.7|4015
1698829200000|2023-11-01 09:00:00|10451.3|10449.3|10450.8|10448.8|10473.3|10471.3|10447.8|10445.8|1590
1698832800000|2023-11-01 10:00:00|10451.3|10449.3|10441.3|10439.3|10451.3|10449.3|10425.3|10423.3|1632
1698836400000|2023-11-01 11:00:00|10441.8|10439.8|10437.8|10435.8|10450.3|10448.3|10427.3|10425.3|954
1698840000000|2023-11-01 12:00:00|10437.3|10435.3|10465.6|10463.6|10473.6|10471.6|10432.3|10430.3|2010
1698843600000|2023-11-01 13:00:00|10465.1|10463.1|10493.6|10491.6|10513.6|10511.6|10456.1|10454.1|3952
1698847200000|2023-11-01 14:00:00|10501.6|10499.6|10508.1|10506.1|10520.6|10518.6|10480.6|10478.6|3921
1698850800000|2023-11-01 15:00:00|10507.6|10505.6|10543.6|10541.6|10544.6|10542.6|10495.1|10493.1|4935
1698854400000|2023-11-01 16:00:00|10543.1|10541.1|10507.6|10505.6|10544.1|10542.1|10490.6|10488.6|8783
1698858000000|2023-11-01 17:00:00|10508.1|10506.1|10509.1|10507.1|10520.6|10518.6|10506.6|10504.6|375
1698861600000|2023-11-01 18:00:00|10512.6|10510.6|10527.1|10525.1|10529.1|10527.1|10504.6|10502.6|557
1698865200000|2023-11-01 19:00:00|10526.6|10524.6|10538.1|10536.1|10542.1|10540.1|10524.1|10522.1|670
1698868800000|2023-11-01 20:00:00|10536.6|10534.6|10541.6|10535.6|10542.1|10540.1|10535.1|10533.1|51
1698872400000|2023-11-01 21:00:00|10541.3|10535.3|10542.8|10536.8|10543.5|10537.5|10540.7|10534.7|0
1698876000000|2023-11-01 22:00:00|10541.6|10535.6|10544.1|10538.1|10545.5|10539.5|10540.7|10534.7|0
1698879600000|2023-11-01 23:00:00|10544.4|10538.4|10553|10547|10553.8|10547.8|10543.6|10537.6|0
1698883200000|2023-11-02 00:00:00|10552.5|10546.5|10555.4|10549.4|10558.5|10552.5|10549.3|10543.3|0
1698886800000|2023-11-02 01:00:00|10556.9|10550.9|10559.8|10553.8|10562.8|10556.8|10553.9|10547.9|0
1698890400000|2023-11-02 02:00:00|10560.5|10554.5|10552.3|10546.3|10561.3|10555.3|10552.3|10546.3|0
1698894000000|2023-11-02 03:00:00|10553.8|10547.8|10552.2|10546.2|10553.8|10547.8|10549.2|10543.2|0
1698897600000|2023-11-02 04:00:00|10552.1|10546.1|10552.1|10546.1|10553.7|10547.7|10550.6|10544.6|0
1698901200000|2023-11-02 05:00:00|10550.6|10544.6|10553.7|10547.7|10556.7|10550.7|10550.6|10544.6|0
1698904800000|2023-11-02 06:00:00|10555.2|10549.2|10542.7|10536.7|10555.2|10549.2|10536.7|10530.7|0
1698908400000|2023-11-02 07:00:00|10542.6|10540.6|10548.1|10546.1|10555.1|10553.1|10539.1|10537.1|604
1698912000000|2023-11-02 08:00:00|10550.6|10548.6|10603.1|10601.1|10611.1|10609.1|10534.6|10532.6|5575
1698915600000|2023-11-02 09:00:00|10603.6|10601.6|10581.8|10579.8|10607.6|10605.6|10580.8|10578.8|2707
1698919200000|2023-11-02 10:00:00|10582.3|10580.3|10575.8|10573.8|10583.3|10581.3|10563.8|10561.8|2424
1698922800000|2023-11-02 11:00:00|10575.3|10573.3|10571.3|10569.3|10584.8|10582.8|10560.8|10558.8|1953
1698926400000|2023-11-02 12:00:00|10572.3|10570.3|10581.6|10579.6|10593.8|10591.8|10563.8|10561.8|2411
1698930000000|2023-11-02 13:00:00|10581.1|10579.1|10569.1|10567.1|10584.6|10582.6|10555.1|10553.1|2672
1698933600000|2023-11-02 14:00:00|10570.1|10568.1|10600.1|10598.1|10601.6|10599.6|10552.6|10550.6|2960
1698937200000|2023-11-02 15:00:00|10600.6|10598.6|10593.9|10591.9|10613.9|10611.9|10593.9|10591.9|3694
1698940800000|2023-11-02 16:00:00|10594.4|10592.4|10607.9|10605.9|10612.9|10610.9|10580.9|10578.9|5645
1698944400000|2023-11-02 17:00:00|10607.4|10605.4|10623.4|10621.4|10626.4|10624.4|10602.9|10600.9|577
1698948000000|2023-11-02 18:00:00|10622.9|10620.9|10626.4|10624.4|10628.4|10626.4|10619.9|10617.9|222
1698951600000|2023-11-02 19:00:00|10625.9|10623.9|10634.9|10632.9|10637.9|10635.9|10624.9|10622.9|481
1698955200000|2023-11-02 20:00:00|10635.4|10633.4|10635.4|10629.4|10636.4|10634.4|10625.9|10623.9|49
1698958800000|2023-11-02 21:00:00|10634.9|10628.9|10629.7|10623.7|10636|10630|10629.7|10623.7|0
1698962400000|2023-11-02 22:00:00|10627.6|10621.6|10630.8|10624.8|10634.5|10628.5|10627.6|10621.6|0
1698966000000|2023-11-02 23:00:00|10631.1|10625.1|10629|10623|10631.7|10625.7|10628.7|10622.7|0
1698969600000|2023-11-03 00:00:00|10629.3|10623.3|10630.3|10624.3|10631.9|10625.9|10627.2|10621.2|0
1698973200000|2023-11-03 01:00:00|10628.8|10622.8|10633.3|10627.3|10634.8|10628.8|10625.8|10619.8|0
1698976800000|2023-11-03 02:00:00|10633.4|10627.4|10634.9|10628.9|10637.8|10631.8|10632.6|10626.6|0
1698980400000|2023-11-03 03:00:00|10635.6|10629.6|10636.3|10630.3|10639.3|10633.3|10634.8|10628.8|0
1698984000000|2023-11-03 04:00:00|10634.8|10628.8|10631.9|10625.9|10634.8|10628.8|10631.8|10625.8|0
1698987600000|2023-11-03 05:00:00|10633.4|10627.4|10635.6|10629.6|10635.6|10629.6|10631.9|10625.9|0
1698991200000|2023-11-03 06:00:00|10635.5|10629.5|10635.3|10629.3|10641.5|10635.5|10634.1|10628.1|0
1698994800000|2023-11-03 07:00:00|10639.9|10637.9|10627.9|10625.9|10647.4|10645.4|10623.4|10621.4|1144
1698998400000|2023-11-03 08:00:00|10627.4|10625.4|10629.5|10627.5|10644|10642|10593.4|10591.4|3303
1699002000000|2023-11-03 09:00:00|10630.5|10628.5|10602|10600|10631.5|10629.5|10595.5|10593.5|1836
1699005600000|2023-11-03 10:00:00|10602.5|10600.5|10596|10594|10611.5|10609.5|10595.5|10593.5|2725
1699009200000|2023-11-03 11:00:00|10595.5|10593.5|10590.5|10588.5|10595.5|10593.5|10583.5|10581.5|1606
1699012800000|2023-11-03 12:00:00|10590|10588|10600.2|10598.2|10619.7|10617.7|10579.5|10577.5|1871
1699016400000|2023-11-03 13:00:00|10599.7|10597.7|10618.2|10616.2|10629.7|10627.7|10596.7|10594.7|2718
1699020000000|2023-11-03 14:00:00|10623.2|10621.2|10600.7|10598.7|10625.7|10623.7|10584.2|10582.2|2915
1699023600000|2023-11-03 15:00:00|10601.2|10599.2|10575|10573|10602.7|10600.7|10573.5|10571.5|1912
1699027200000|2023-11-03 16:00:00|10574.5|10572.5|10585.5|10583.5|10595.5|10593.5|10574.5|10572.5|6190
1699030800000|2023-11-03 17:00:00|10585|10583|10583|10581|10586.5|10584.5|10572|10570|237
1699034400000|2023-11-03 18:00:00|10583.5|10581.5|10594.5|10592.5|10594.5|10592.5|10575|10573|304
1699038000000|2023-11-03 19:00:00|10594|10592|10590|10588|10595|10593|10580.5|10578.5|293
1699041600000|2023-11-03 20:00:00|10589.5|10587.5|10590|10584|10592.5|10590.5|10583.5|10581.5|126
1699225200000|2023-11-05 23:00:00|10593.2|10587.2|10587.2|10581.2|10593.6|10587.6|10584.6|10578.6|0
1699228800000|2023-11-06 00:00:00|10586.7|10580.7|10581.1|10575.1|10590|10584|10579.5|10573.5|0
1699232400000|2023-11-06 01:00:00|10579.4|10573.4|10582.6|10576.6|10587|10581|10578|10572|0
1699236000000|2023-11-06 02:00:00|10582.5|10576.5|10582.2|10576.2|10586.9|10580.9|10581.1|10575.1|0
1699239600000|2023-11-06 03:00:00|10582.3|10576.3|10583.8|10577.8|10586.7|10580.7|10580.7|10574.7|0
1699243200000|2023-11-06 04:00:00|10583.7|10577.7|10585.2|10579.2|10588.2|10582.2|10582.2|10576.2|0
1699246800000|2023-11-06 05:00:00|10585.1|10579.1|10583.8|10577.8|10586.7|10580.7|10582.2|10576.2|0
1699250400000|2023-11-06 06:00:00|10583.7|10577.7|10583.8|10577.8|10585.4|10579.4|10579.1|10573.1|0
1699254000000|2023-11-06 07:00:00|10586|10584|10593.5|10591.5|10596|10594|10570.5|10568.5|562
1699257600000|2023-11-06 08:00:00|10595|10593|10565.4|10563.4|10610|10608|10560.9|10558.9|3913
1699261200000|2023-11-06 09:00:00|10564.9|10562.9|10551.4|10549.4|10565.9|10563.9|10543.9|10541.9|1848
1699264800000|2023-11-06 10:00:00|10551.9|10549.9|10544.4|10542.4|10563.4|10561.4|10541.9|10539.9|1972
1699268400000|2023-11-06 11:00:00|10543.9|10541.9|10552.4|10550.4|10559.9|10557.9|10543.9|10541.9|1468
1699272000000|2023-11-06 12:00:00|10551.9|10549.9|10555.3|10553.3|10558.3|10556.3|10542.4|10540.4|1015
1699275600000|2023-11-06 13:00:00|10554.8|10552.8|10553.3|10551.3|10555.3|10553.3|10541.3|10539.3|1199
1699279200000|2023-11-06 14:00:00|10553.8|10551.8|10550.3|10548.3|10568.3|10566.3|10539.3|10537.3|2213
1699282800000|2023-11-06 15:00:00|10551.3|10549.3|10573.6|10571.6|10576.6|10574.6|10543.3|10541.3|2649
1699286400000|2023-11-06 16:00:00|10574.1|10572.1|10571.6|10569.6|10579.1|10577.1|10564.6|10562.6|4685
1699290000000|2023-11-06 17:00:00|10572.1|10570.1|10563.6|10561.6|10572.1|10570.1|10559.1|10557.1|273
1699293600000|2023-11-06 18:00:00|10563.1|10561.1|10558.6|10556.6|10564.1|10562.1|10554.1|10552.1|202
1699297200000|2023-11-06 19:00:00|10558.1|10556.1|10572.6|10570.6|10574.6|10572.6|10556.1|10554.1|134
1699300800000|2023-11-06 20:00:00|10572.1|10570.1|10573.2|10567.2|10579.1|10577.1|10562.6|10560.6|438
1699304400000|2023-11-06 21:00:00|10575.7|10569.7|10569.6|10563.6|10576.1|10570.1|10569.4|10563.4|0
1699308000000|2023-11-06 22:00:00|10569.7|10563.7|10569.9|10563.9|10570.8|10564.8|10569.6|10563.6|0
1699311600000|2023-11-06 23:00:00|10569.8|10563.8|10564|10558|10569.8|10563.8|10562.1|10556.1|0
1699315200000|2023-11-07 00:00:00|10564.4|10558.4|10564.5|10558.5|10569|10563|10562.6|10556.6|0
1699318800000|2023-11-07 01:00:00|10563|10557|10569.4|10563.4|10572.4|10566.4|10561.5|10555.5|0
1699322400000|2023-11-07 02:00:00|10569.3|10563.3|10567.8|10561.8|10569.4|10563.4|10566.3|10560.3|0
1699326000000|2023-11-07 03:00:00|10567.1|10561.1|10567.8|10561.8|10569.3|10563.3|10563.3|10557.3|0
1699329600000|2023-11-07 04:00:00|10566.3|10560.3|10564.8|10558.8|10567.8|10561.8|10563.3|10557.3|0
1699333200000|2023-11-07 05:00:00|10563.3|10557.3|10538.7|10532.7|10564.8|10558.8|10538.4|10532.4|0
1699336800000|2023-11-07 06:00:00|10538.6|10532.6|10531.1|10525.1|10541.6|10535.6|10526.6|10520.6|0
1699340400000|2023-11-07 07:00:00|10545.6|10543.6|10553.1|10551.1|10565.1|10563.1|10544.6|10542.6|522
1699344000000|2023-11-07 08:00:00|10554.6|10552.6|10608.8|10606.8|10620.6|10618.6|10550.1|10548.1|4661
1699347600000|2023-11-07 09:00:00|10609.3|10607.3|10570.8|10568.8|10611.3|10609.3|10569.8|10567.8|2446
1699351200000|2023-11-07 10:00:00|10571.8|10569.8|10591.8|10589.8|10599.8|10597.8|10570.8|10568.8|1707
1699354800000|2023-11-07 11:00:00|10592.3|10590.3|10577.8|10575.8|10592.8|10590.8|10572.3|10570.3|1092
1699358400000|2023-11-07 12:00:00|10576.8|10574.8|10573.7|10571.7|10583.8|10581.8|10567.2|10565.2|1172
1699362000000|2023-11-07 13:00:00|10573.2|10571.2|10605.2|10603.2|10610.2|10608.2|10569.2|10567.2|1694
1699365600000|2023-11-07 14:00:00|10605.7|10603.7|10590.7|10588.7|10606.2|10604.2|10578.2|10576.2|2795
1699369200000|2023-11-07 15:00:00|10591.2|10589.2|10594.3|10592.3|10598.8|10596.8|10570.3|10568.3|2028
1699372800000|2023-11-07 16:00:00|10593.8|10591.8|10572.8|10570.8|10594.3|10592.3|10570.3|10568.3|4590
1699376400000|2023-11-07 17:00:00|10572.3|10570.3|10575.3|10573.3|10577.8|10575.8|10568.8|10566.8|272
1699380000000|2023-11-07 18:00:00|10574.8|10572.8|10574.8|10572.8|10580.3|10578.3|10571.8|10569.8|197
1699383600000|2023-11-07 19:00:00|10575.3|10573.3|10578.8|10576.8|10580.3|10578.3|10572.8|10570.8|131
1699387200000|2023-11-07 20:00:00|10579.3|10577.3|10579|10573|10584.8|10582.8|10573.8|10571.8|210
1699390800000|2023-11-07 21:00:00|10578.6|10572.6|10580.1|10574.1|10580.4|10574.4|10576.9|10570.9|0
1699394400000|2023-11-07 22:00:00|10579.9|10573.9|10579.9|10573.9|10580.4|10574.4|10579|10573|0
1699398000000|2023-11-07 23:00:00|10579.5|10573.5|10576.9|10570.9|10579.5|10573.5|10576|10570|0
1699401600000|2023-11-08 00:00:00|10576.6|10570.6|10579.7|10573.7|10581.2|10575.2|10576.1|10570.1|0
1699405200000|2023-11-08 01:00:00|10579.6|10573.6|10575.2|10569.2|10579.7|10573.7|10573.7|10567.7|0
1699408800000|2023-11-08 02:00:00|10573.7|10567.7|10579.7|10573.7|10579.8|10573.8|10572.9|10566.9|0
1699412400000|2023-11-08 03:00:00|10578.3|10572.3|10566.3|10560.3|10579.8|10573.8|10564.7|10558.7|0
1699416000000|2023-11-08 04:00:00|10567|10561|10572.2|10566.2|10575.2|10569.2|10566.3|10560.3|0
1699419600000|2023-11-08 05:00:00|10573|10567|10564.7|10558.7|10573.8|10567.8|10563.2|10557.2|0
1699423200000|2023-11-08 06:00:00|10563.2|10557.2|10553|10547|10564|10558|10553|10547|0
1699426800000|2023-11-08 07:00:00|10556.3|10554.3|10544.8|10542.8|10556.8|10554.8|10541.3|10539.3|398
1699430400000|2023-11-08 08:00:00|10547.3|10545.3|10570.1|10568.1|10574.1|10572.1|10530.8|10528.8|3675
1699434000000|2023-11-08 09:00:00|10569.6|10567.6|10565.1|10563.1|10578.1|10576.1|10554.6|10552.6|1655
1699437600000|2023-11-08 10:00:00|10564.6|10562.6|10561.6|10559.6|10578.1|10576.1|10560.6|10558.6|1092
1699441200000|2023-11-08 11:00:00|10562.1|10560.1|10562.6|10560.6|10572.6|10570.6|10559.1|10557.1|933
1699444800000|2023-11-08 12:00:00|10563.1|10561.1|10581|10579|10585|10583|10558.6|10556.6|1469
1699448400000|2023-11-08 13:00:00|10581.5|10579.5|10598|10596|10603|10601|10579.5|10577.5|1569
1699452000000|2023-11-08 14:00:00|10597.5|10595.5|10647|10645|10648|10646|10595|10593|2518
1699455600000|2023-11-08 15:00:00|10648|10646|10597|10595|10648.5|10646.5|10593|10591|2319
1699459200000|2023-11-08 16:00:00|10598.5|10596.5|10588.5|10586.5|10606|10604|10587|10585|4605
1699462800000|2023-11-08 17:00:00|10589|10587|10578|10576|10589.5|10587.5|10569|10567|499
1699466400000|2023-11-08 18:00:00|10577.5|10575.5|10579|10577|10584|10582|10574|10572|231
1699470000000|2023-11-08 19:00:00|10579.5|10577.5|10581|10579|10585.5|10583.5|10578.5|10576.5|165
1699473600000|2023-11-08 20:00:00|10581.5|10579.5|10592.9|10586.9|10595.5|10593.5|10581|10579|277
1699477200000|2023-11-08 21:00:00|10591.5|10585.5|10583|10577|10591.5|10585.5|10582.7|10576.7|0
1699480800000|2023-11-08 22:00:00|10583.3|10577.3|10582.1|10576.1|10584|10578|10581.9|10575.9|0
1699484400000|2023-11-08 23:00:00|10582|10576|10583.7|10577.7|10583.7|10577.7|10578.6|10572.6|0
1699488000000|2023-11-09 00:00:00|10583.2|10577.2|10588.2|10582.2|10588.2|10582.2|10582.3|10576.3|0
1699491600000|2023-11-09 01:00:00|10589.7|10583.7|10591.3|10585.3|10595.8|10589.8|10589.7|10583.7|0
1699495200000|2023-11-09 02:00:00|10592.8|10586.8|10586.9|10580.9|10595.8|10589.8|10585.4|10579.4|0
1699498800000|2023-11-09 03:00:00|10585.4|10579.4|10586.8|10580.8|10591.3|10585.3|10585.3|10579.3|0
1699502400000|2023-11-09 04:00:00|10585.4|10579.4|10592.8|10586.8|10592.8|10586.8|10585.4|10579.4|0
1699506000000|2023-11-09 05:00:00|10594.3|10588.3|10591.3|10585.3|10598.8|10592.8|10590.5|10584.5|0
1699509600000|2023-11-09 06:00:00|10589.8|10583.8|10596|10590|10598.9|10592.9|10586.9|10580.9|0
1699513200000|2023-11-09 07:00:00|10604|10602|10610.5|10608.5|10610.5|10608.5|10588.5|10586.5|493
1699516800000|2023-11-09 08:00:00|10609|10607|10641.1|10639.1|10645.6|10643.6|10583.5|10581.5|4732
1699520400000|2023-11-09 09:00:00|10640.6|10638.6|10651.1|10649.1|10652.1|10650.1|10630.1|10628.1|1551
1699524000000|2023-11-09 10:00:00|10650.6|10648.6|10664.6|10662.6|10669.1|10667.1|10646.6|10644.6|1945
1699527600000|2023-11-09 11:00:00|10665.1|10663.1|10663.6|10661.6|10671.1|10669.1|10655.1|10653.1|1726
1699531200000|2023-11-09 12:00:00|10663.1|10661.1|10687.6|10685.6|10691.6|10689.6|10663.1|10661.1|2076
1699534800000|2023-11-09 13:00:00|10686.6|10684.6|10677.6|10675.6|10693.6|10691.6|10675.1|10673.1|2076
1699538400000|2023-11-09 14:00:00|10678.1|10676.1|10670.6|10668.6|10688.6|10686.6|10661.6|10659.6|2886
1699542000000|2023-11-09 15:00:00|10671.1|10669.1|10636.9|10634.9|10674.6|10672.6|10627.4|10625.4|4474
1699545600000|2023-11-09 16:00:00|10636.4|10634.4|10648.4|10646.4|10656.9|10654.9|10636.4|10634.4|5459
1699549200000|2023-11-09 17:00:00|10648.9|10646.9|10648.4|10646.4|10651.9|10649.9|10640.9|10638.9|390
1699552800000|2023-11-09 18:00:00|10647.9|10645.9|10619.9|10617.9|10648.4|10646.4|10617.9|10615.9|445
1699556400000|2023-11-09 19:00:00|10618.9|10616.9|10619.4|10617.4|10629.4|10627.4|10612.4|10610.4|543
1699560000000|2023-11-09 20:00:00|10618.9|10616.9|10619.9|10613.9|10624.9|10622.9|10613.4|10611.4|321
1699563600000|2023-11-09 21:00:00|10620.2|10614.2|10622.8|10616.8|10625.5|10619.5|10619.1|10613.1|0
1699567200000|2023-11-09 22:00:00|10622.9|10616.9|10622.6|10616.6|10624|10618|10621.7|10615.7|0
1699570800000|2023-11-09 23:00:00|10622.3|10616.3|10616.6|10610.6|10622.8|10616.8|10612|10606|0
1699574400000|2023-11-10 00:00:00|10616.3|10610.3|10607.4|10601.4|10617.1|10611.1|10602.7|10596.7|0
1699578000000|2023-11-10 01:00:00|10608.9|10602.9|10609.2|10603.2|10613.4|10607.4|10606.2|10600.2|0
1699581600000|2023-11-10 02:00:00|10607.7|10601.7|10607.8|10601.8|10612.3|10606.3|10604.8|10598.8|0
1699585200000|2023-11-10 03:00:00|10609.3|10603.3|10606.3|10600.3|10609.3|10603.3|10604.8|10598.8|0
1699588800000|2023-11-10 04:00:00|10607.8|10601.8|10613.8|10607.8|10616.8|10610.8|10606.4|10600.4|0
1699592400000|2023-11-10 05:00:00|10612.3|10606.3|10616.1|10610.1|10616.1|10610.1|10607.8|10601.8|0
1699596000000|2023-11-10 06:00:00|10615.3|10609.3|10613.3|10607.3|10620.7|10614.7|10610.8|10604.8|0
1699599600000|2023-11-10 07:00:00|10614.8|10608.8|10602.4|10600.4|10622.9|10620.9|10602.4|10600.4|582
1699603200000|2023-11-10 08:00:00|10603.9|10601.9|10613.4|10611.4|10641.9|10639.9|10602.4|10600.4|4347
1699606800000|2023-11-10 09:00:00|10612.4|10610.4|10602.9|10600.9|10612.9|10610.9|10583.9|10581.9|2427
1699610400000|2023-11-10 10:00:00|10602.4|10600.4|10574.4|10572.4|10603.4|10601.4|10570.4|10568.4|2290
1699614000000|2023-11-10 11:00:00|10573.4|10571.4|10557.9|10555.9|10581.4|10579.4|10554.9|10552.9|2206
1699617600000|2023-11-10 12:00:00|10557.4|10555.4|10567.7|10565.7|10573.7|10571.7|10554.4|10552.4|1882
1699621200000|2023-11-10 13:00:00|10568.2|10566.2|10587.2|10585.2|10595.2|10593.2|10560.7|10558.7|2243
1699624800000|2023-11-10 14:00:00|10587.7|10585.7|10546.7|10544.7|10588.2|10586.2|10546.2|10544.2|3153
1699628400000|2023-11-10 15:00:00|10542.2|10540.2|10549.4|10547.4|10550.7|10548.7|10519.4|10517.4|5816
1699632000000|2023-11-10 16:00:00|10548.4|10546.4|10564.4|10562.4|10565.4|10563.4|10545.4|10543.4|6621
1699635600000|2023-11-10 17:00:00|10563.4|10561.4|10587.9|10585.9|10590.9|10588.9|10562.9|10560.9|543
1699639200000|2023-11-10 18:00:00|10587.4|10585.4|10598.9|10596.9|10599.9|10597.9|10583.9|10581.9|384
1699642800000|2023-11-10 19:00:00|10599.4|10597.4|10600.4|10598.4|10605.9|10603.9|10598.4|10596.4|272
1699646400000|2023-11-10 20:00:00|10599.9|10597.9|10605.2|10599.2|10611.4|10609.4|10599.4|10597.4|418
1699650000000|2023-11-10 21:00:00|10605.9|10599.9|10594.2|10588.2|10610.1|10604.1|10591.2|10585.2|0
1699830000000|2023-11-12 23:00:00|10598.9|10592.9|10590.3|10584.3|10598.9|10592.9|10588.5|10582.5|0
1699833600000|2023-11-13 00:00:00|10590.2|10584.2|10576.3|10570.3|10591.4|10585.4|10574.8|10568.8|0
1699837200000|2023-11-13 01:00:00|10575.6|10569.6|10576.3|10570.3|10577.8|10571.8|10573.3|10567.3|0
1699840800000|2023-11-13 02:00:00|10576.4|10570.4|10571.8|10565.8|10577.8|10571.8|10571.8|10565.8|0
1699844400000|2023-11-13 03:00:00|10570.3|10564.3|10566.6|10560.6|10570.3|10564.3|10566.5|10560.5|0
1699848000000|2023-11-13 04:00:00|10567.3|10561.3|10561.4|10555.4|10567.3|10561.3|10561.4|10555.4|0
1699851600000|2023-11-13 05:00:00|10559.9|10553.9|10568|10562|10569.4|10563.4|10559.9|10553.9|0
1699855200000|2023-11-13 06:00:00|10566.5|10560.5|10575.7|10569.7|10581.7|10575.7|10566.5|10560.5|0
1699858800000|2023-11-13 07:00:00|10579.9|10577.9|10581.4|10579.4|10594.9|10592.9|10573.4|10571.4|675
1699862400000|2023-11-13 08:00:00|10580.4|10578.4|10588.9|10586.9|10596.9|10594.9|10564.4|10562.4|3789
1699866000000|2023-11-13 09:00:00|10589.4|10587.4|10589.4|10587.4|10603.9|10601.9|10585.4|10583.4|1873
1699869600000|2023-11-13 10:00:00|10588.9|10586.9|10597.4|10595.4|10599.4|10597.4|10571.9|10569.9|1944
1699873200000|2023-11-13 11:00:00|10597.9|10595.9|10587.4|10585.4|10601.9|10599.9|10574.9|10572.9|1511
1699876800000|2023-11-13 12:00:00|10587.9|10585.9|10571.2|10569.2|10592.9|10590.9|10568.7|10566.7|1352
1699880400000|2023-11-13 13:00:00|10570.7|10568.7|10567.7|10565.7|10588.2|10586.2|10561.7|10559.7|1569
1699884000000|2023-11-13 14:00:00|10568.7|10566.7|10555.2|10553.2|10571.7|10569.7|10547.7|10545.7|2200
1699887600000|2023-11-13 15:00:00|10555.7|10553.7|10578.3|10576.3|10579.8|10577.8|10540.3|10538.3|2224
1699891200000|2023-11-13 16:00:00|10578.8|10576.8|10602.3|10600.3|10607.3|10605.3|10570.8|10568.8|6086
1699894800000|2023-11-13 17:00:00|10601.8|10599.8|10603.3|10601.3|10605.8|10603.8|10597.8|10595.8|314
1699898400000|2023-11-13 18:00:00|10603.8|10601.8|10605.3|10603.3|10607.8|10605.8|10598.8|10596.8|222
1699902000000|2023-11-13 19:00:00|10604.8|10602.8|10605.3|10603.3|10609.8|10607.8|10601.8|10599.8|207
1699905600000|2023-11-13 20:00:00|10604.8|10602.8|10603.3|10597.3|10609.8|10607.8|10601.8|10597.3|292
1699909200000|2023-11-13 21:00:00|10604|10598|10607.8|10601.8|10608.1|10602.1|10603.3|10597.3|0
1699912800000|2023-11-13 22:00:00|10607.5|10601.5|10607.2|10601.2|10607.9|10601.9|10606.7|10600.7|0
1699916400000|2023-11-13 23:00:00|10606.7|10600.7|10607.5|10601.5|10608.2|10602.2|10605.7|10599.7|0
1699920000000|2023-11-14 00:00:00|10607|10601|10605.3|10599.3|10608.2|10602.2|10600.6|10594.6|0
1699923600000|2023-11-14 01:00:00|10603.8|10597.8|10609.7|10603.7|10611.2|10605.2|10603.8|10597.8|0
1699927200000|2023-11-14 02:00:00|10611.1|10605.1|10605.3|10599.3|10611.1|10605.1|10605.3|10599.3|0
1699930800000|2023-11-14 03:00:00|10603.8|10597.8|10608.3|10602.3|10608.3|10602.3|10600.9|10594.9|0
1699934400000|2023-11-14 04:00:00|10606.8|10600.8|10605.3|10599.3|10608.3|10602.3|10603.9|10597.9|0
1699938000000|2023-11-14 05:00:00|10603.9|10597.9|10603.8|10597.8|10605.3|10599.3|10600.9|10594.9|0
1699941600000|2023-11-14 06:00:00|10602.4|10596.4|10603.4|10597.4|10604.4|10598.4|10596.5|10590.5|0
1699945200000|2023-11-14 07:00:00|10595.1|10593.1|10607.6|10605.6|10619.1|10617.1|10592.6|10590.6|353
1699948800000|2023-11-14 08:00:00|10610.6|10608.6|10623.9|10621.9|10626.9|10624.9|10575.6|10573.6|3511
1699952400000|2023-11-14 09:00:00|10623.4|10621.4|10634.9|10632.9|10638.9|10636.9|10615.4|10613.4|1983
1699956000000|2023-11-14 10:00:00|10635.4|10633.4|10627.9|10625.9|10635.4|10633.4|10614.9|10612.9|4058
1699959600000|2023-11-14 11:00:00|10628.4|10626.4|10627.4|10625.4|10631.4|10629.4|10615.4|10613.4|2275
1699963200000|2023-11-14 12:00:00|10626.9|10624.9|10612.2|10610.2|10633.9|10631.9|10608.7|10606.7|1149
1699966800000|2023-11-14 13:00:00|10612.7|10610.7|10675.7|10673.7|10684.2|10682.2|10607.2|10605.2|3230
1699970400000|2023-11-14 14:00:00|10674.7|10672.7|10682.2|10680.2|10687.7|10685.7|10659.7|10657.7|3644
1699974000000|2023-11-14 15:00:00|10682.7|10680.7|10694.6|10692.6|10719.1|10717.1|10680.2|10678.2|3578
1699977600000|2023-11-14 16:00:00|10693.6|10691.6|10706.1|10704.1|10723.1|10721.1|10693.6|10691.6|7731
1699981200000|2023-11-14 17:00:00|10706.6|10704.6|10699.6|10697.6|10707.6|10705.6|10693.6|10691.6|470
1699984800000|2023-11-14 18:00:00|10700.1|10698.1|10695.6|10693.6|10704.1|10702.1|10695.6|10693.6|269
1699988400000|2023-11-14 19:00:00|10695.1|10693.1|10706.6|10704.6|10706.6|10704.6|10692.6|10690.6|220
1699992000000|2023-11-14 20:00:00|10706.1|10704.1|10706.5|10700.5|10713.6|10711.6|10699.6|10697.6|363
1699995600000|2023-11-14 21:00:00|10703.8|10697.8|10709|10703|10712.7|10706.7|10702.7|10696.7|0
1699999200000|2023-11-14 22:00:00|10709.1|10703.1|10710.1|10704.1|10710.4|10704.4|10708.4|10702.4|0
1700002800000|2023-11-14 23:00:00|10710.5|10704.5|10711.4|10705.4|10715.6|10709.6|10709.5|10703.5|0
1700006400000|2023-11-15 00:00:00|10711.7|10705.7|10708|10702|10713.8|10707.8|10707.6|10701.6|0
1700010000000|2023-11-15 01:00:00|10708.1|10702.1|10708|10702|10711|10705|10703.6|10697.6|0
1700013600000|2023-11-15 02:00:00|10708.1|10702.1|10715.5|10709.5|10715.5|10709.5|10706.6|10700.6|0
1700017200000|2023-11-15 03:00:00|10714.8|10708.8|10714.1|10708.1|10715.6|10709.6|10709.7|10703.7|0
1700020800000|2023-11-15 04:00:00|10713.4|10707.4|10712.6|10706.6|10714.1|10708.1|10712.6|10706.6|0
1700024400000|2023-11-15 05:00:00|10711.1|10705.1|10718.6|10712.6|10723|10717|10709.7|10703.7|0
1700028000000|2023-11-15 06:00:00|10717.1|10711.1|10720.1|10714.1|10728.2|10722.2|10717.1|10711.1|0
1700031600000|2023-11-15 07:00:00|10732|10730|10701.5|10699.5|10741.5|10739.5|10701|10699|888
1700035200000|2023-11-15 08:00:00|10708.5|10706.5|10759.5|10757.5|10762.5|10760.5|10705.5|10703.5|4824
1700038800000|2023-11-15 09:00:00|10760.5|10758.5|10727.5|10725.5|10766|10764|10715.5|10713.5|2701
1700042400000|2023-11-15 10:00:00|10728.5|10726.5|10743.5|10741.5|10749.5|10747.5|10724|10722|2394
1700046000000|2023-11-15 11:00:00|10744|10742|10757.5|10755.5|10759|10757|10739|10737|1316
1700049600000|2023-11-15 12:00:00|10758|10756|10750.5|10748.5|10758.5|10756.5|10739|10737|1468
1700053200000|2023-11-15 13:00:00|10750|10748|10720|10718|10766|10764|10715.5|10713.5|2521
1700056800000|2023-11-15 14:00:00|10720.5|10718.5|10701.5|10699.5|10724|10722|10696.5|10694.5|3637
1700060400000|2023-11-15 15:00:00|10701|10699|10711.3|10709.3|10722.3|10720.3|10700.5|10698.5|2930
1700064000000|2023-11-15 16:00:00|10712.3|10710.3|10701.8|10699.8|10725.3|10723.3|10700.3|10698.3|6659
1700067600000|2023-11-15 17:00:00|10701.3|10699.3|10712.3|10710.3|10715.3|10713.3|10700.8|10698.8|345
1700071200000|2023-11-15 18:00:00|10711.8|10709.8|10718.3|10716.3|10719.3|10717.3|10707.8|10705.8|191
1700074800000|2023-11-15 19:00:00|10718.8|10716.8|10712.3|10710.3|10720.3|10718.3|10711.8|10709.8|183
1700078400000|2023-11-15 20:00:00|10711.8|10709.8|10706.8|10700.8|10714.8|10712.8|10696.8|10694.8|374
1700082000000|2023-11-15 21:00:00|10705.6|10699.6|10697.6|10691.6|10705.6|10699.6|10695.1|10689.1|0
1700085600000|2023-11-15 22:00:00|10697.7|10691.7|10696.9|10690.9|10697.7|10691.7|10696|10690|0
1700089200000|2023-11-15 23:00:00|10698|10692|10701.4|10695.4|10701.4|10695.4|10696.8|10690.8|0
1700092800000|2023-11-16 00:00:00|10701.2|10695.2|10710|10704|10715.8|10709.8|10700.8|10694.8|0
1700096400000|2023-11-16 01:00:00|10709.3|10703.3|10697.6|10691.6|10710|10704|10697.6|10691.6|0
1700100000000|2023-11-16 02:00:00|10698.3|10692.3|10691.7|10685.7|10699.1|10693.1|10691.6|10685.6|0
1700103600000|2023-11-16 03:00:00|10690.3|10684.3|10688.2|10682.2|10693.4|10687.4|10687.5|10681.5|0
1700107200000|2023-11-16 04:00:00|10689|10683|10696|10690|10697.4|10691.4|10687.5|10681.5|0
1700110800000|2023-11-16 05:00:00|10697.4|10691.4|10697.5|10691.5|10701.9|10695.9|10696|10690|0
1700114400000|2023-11-16 06:00:00|10698.2|10692.2|10709.6|10703.6|10709.6|10703.6|10698.2|10692.2|0
1700118000000|2023-11-16 07:00:00|10697.7|10695.7|10694.2|10692.2|10717.2|10715.2|10692.7|10690.7|699
1700121600000|2023-11-16 08:00:00|10698.7|10696.7|10707.2|10705.2|10724.7|10722.7|10698.7|10696.7|4008
1700125200000|2023-11-16 09:00:00|10706.2|10704.2|10690.2|10688.2|10715.7|10713.7|10685.2|10683.2|2098
1700128800000|2023-11-16 10:00:00|10691.2|10689.2|10679.2|10677.2|10695.2|10693.2|10676.2|10674.2|1544
1700132400000|2023-11-16 11:00:00|10679.7|10677.7|10679.2|10677.2|10685.2|10683.2|10664.7|10662.7|1486
1700136000000|2023-11-16 12:00:00|10678.2|10676.2|10673|10671|10683.2|10681.2|10666|10664|1764
1700139600000|2023-11-16 13:00:00|10673.5|10671.5|10674.5|10672.5|10686.5|10684.5|10661|10659|2177
1700143200000|2023-11-16 14:00:00|10674|10672|10677|10675|10677|10675|10644|10642|2879
1700146800000|2023-11-16 15:00:00|10678|10676|10667.7|10665.7|10678|10676|10659.7|10657.7|4057
1700150400000|2023-11-16 16:00:00|10668.7|10666.7|10657.2|10655.2|10671.7|10669.7|10641.2|10639.2|8899
1700154000000|2023-11-16 17:00:00|10657.7|10655.7|10664.2|10662.2|10670.7|10668.7|10657.7|10655.7|558
1700157600000|2023-11-16 18:00:00|10663.7|10661.7|10658.2|10656.2|10665.7|10663.7|10654.2|10652.2|283
1700161200000|2023-11-16 19:00:00|10657.7|10655.7|10664.7|10662.7|10667.2|10665.2|10657.2|10655.2|203
1700164800000|2023-11-16 20:00:00|10664.2|10662.2|10681.7|10675.7|10681.7|10677.7|10660.7|10658.7|190
1700168400000|2023-11-16 21:00:00|10682.4|10676.4|10689.5|10683.5|10690.8|10684.8|10681.4|10675.4|1
1700172000000|2023-11-16 22:00:00|10689.6|10683.6|10689.1|10683.1|10689.6|10683.6|10688.3|10682.3|0
1700175600000|2023-11-16 23:00:00|10688.9|10682.9|10683.7|10677.7|10689.2|10683.2|10683.7|10677.7|0
1700179200000|2023-11-17 00:00:00|10683.8|10677.8|10685|10679|10686.5|10680.5|10680.6|10674.6|0
1700182800000|2023-11-17 01:00:00|10683.5|10677.5|10685.2|10679.2|10687.9|10681.9|10682.1|10676.1|0
1700186400000|2023-11-17 02:00:00|10686.7|10680.7|10682.4|10676.4|10686.7|10680.7|10682.3|10676.3|0
1700190000000|2023-11-17 03:00:00|10682.5|10676.5|10686.8|10680.8|10688.3|10682.3|10682.4|10676.4|0
1700193600000|2023-11-17 04:00:00|10688.2|10682.2|10686.7|10680.7|10688.3|10682.3|10683.8|10677.8|0
1700197200000|2023-11-17 05:00:00|10686|10680|10683.8|10677.8|10686.7|10680.7|10682.2|10676.2|0
1700200800000|2023-11-17 06:00:00|10685.2|10679.2|10686|10680|10687.3|10681.3|10681.6|10675.6|0
1700204400000|2023-11-17 07:00:00|10679.7|10677.7|10667.7|10665.7|10685.2|10683.2|10661.7|10659.7|652
1700208000000|2023-11-17 08:00:00|10669.7|10667.7|10707.7|10705.7|10729.2|10727.2|10668.7|10666.7|4136
1700211600000|2023-11-17 09:00:00|10707.2|10705.2|10749.2|10747.2|10751.7|10749.7|10706.7|10704.7|4057
1700215200000|2023-11-17 10:00:00|10749.7|10747.7|10754.7|10752.7|10764.7|10762.7|10749.2|10747.2|3339
1700218800000|2023-11-17 11:00:00|10755.2|10753.2|10748.2|10746.2|10757.7|10755.7|10741.7|10739.7|1864
1700222400000|2023-11-17 12:00:00|10747.7|10745.7|10731.9|10729.9|10752.7|10750.7|10729.9|10727.9|1675
1700226000000|2023-11-17 13:00:00|10732.4|10730.4|10742.4|10740.4|10744.4|10742.4|10731.9|10729.9|2615
1700229600000|2023-11-17 14:00:00|10741.9|10739.9|10746.4|10744.4|10760.9|10758.9|10737.4|10735.4|2833
1700233200000|2023-11-17 15:00:00|10745.9|10743.9|10745.9|10743.9|10754.4|10752.4|10741.9|10739.9|2565
1700236800000|2023-11-17 16:00:00|10745.4|10743.4|10753.4|10751.4|10754.4|10752.4|10739.4|10737.4|5070
1700240400000|2023-11-17 17:00:00|10752.4|10750.4|10747.9|10745.9|10755.9|10753.9|10744.9|10742.9|407
1700244000000|2023-11-17 18:00:00|10747.4|10745.4|10744.4|10742.4|10748.4|10746.4|10739.9|10737.9|285
1700247600000|2023-11-17 19:00:00|10744.9|10742.9|10740.4|10738.4|10745.9|10743.9|10738.4|10736.4|187
1700251200000|2023-11-17 20:00:00|10739.9|10737.9|10748.4|10742.4|10748.4|10742.9|10732.9|10730.9|802
1700254800000|2023-11-17 21:00:00|10747.7|10741.7|10743|10737|10749|10743|10742.8|10736.8|0
1700434800000|2023-11-19 23:00:00|10748|10742|10747.3|10741.3|10751.1|10745.1|10742|10736|0
1700438400000|2023-11-20 00:00:00|10747.6|10741.6|10744.3|10738.3|10751.5|10745.5|10739.8|10733.8|0
1700442000000|2023-11-20 01:00:00|10742.8|10736.8|10744.2|10738.2|10752.6|10746.6|10742.8|10736.8|0
1700445600000|2023-11-20 02:00:00|10744.3|10738.3|10744.3|10738.3|10747.2|10741.2|10742.8|10736.8|0
1700449200000|2023-11-20 03:00:00|10742.9|10736.9|10739.9|10733.9|10744.3|10738.3|10738.5|10732.5|0
1700452800000|2023-11-20 04:00:00|10739.2|10733.2|10738.5|10732.5|10742.8|10736.8|10738.5|10732.5|0
1700456400000|2023-11-20 05:00:00|10739.9|10733.9|10736.9|10730.9|10744.2|10738.2|10735.5|10729.5|0
1700460000000|2023-11-20 06:00:00|10737.7|10731.7|10718|10712|10748.8|10742.8|10718|10712|0
1700463600000|2023-11-20 07:00:00|10731.4|10729.4|10719.4|10717.4|10736.9|10734.9|10716.9|10714.9|498
1700467200000|2023-11-20 08:00:00|10721.9|10719.9|10723.6|10721.6|10739.4|10737.4|10714.4|10712.4|3808
1700470800000|2023-11-20 09:00:00|10724.1|10722.1|10732.6|10730.6|10739.1|10737.1|10721.1|10719.1|1524
1700474400000|2023-11-20 10:00:00|10733.1|10731.1|10727.1|10725.1|10743.1|10741.1|10723.1|10721.1|2575
1700478000000|2023-11-20 11:00:00|10726.6|10724.6|10713.6|10711.6|10728.6|10726.6|10713.6|10711.6|966
1700481600000|2023-11-20 12:00:00|10712.6|10710.6|10708.2|10706.2|10728.1|10726.1|10708.2|10706.2|1147
1700485200000|2023-11-20 13:00:00|10708.7|10706.7|10729.2|10727.2|10735.2|10733.2|10700.2|10698.2|2867
1700488800000|2023-11-20 14:00:00|10729.7|10727.7|10735.7|10733.7|10739.2|10737.2|10719.2|10717.2|1922
1700492400000|2023-11-20 15:00:00|10736.2|10734.2|10739.2|10737.2|10749.2|10747.2|10728.2|10726.2|1912
1700496000000|2023-11-20 16:00:00|10740.2|10738.2|10741.2|10739.2|10746.2|10744.2|10736.2|10734.2|3713
1700499600000|2023-11-20 17:00:00|10740.7|10738.7|10736.7|10734.7|10747.2|10745.2|10733.2|10731.2|266
1700503200000|2023-11-20 18:00:00|10737.2|10735.2|10746.2|10744.2|10747.2|10745.2|10736.2|10734.2|271
1700506800000|2023-11-20 19:00:00|10745.7|10743.7|10748.2|10746.2|10753.2|10751.2|10743.7|10741.7|214
1700510400000|2023-11-20 20:00:00|10747.7|10745.7|10749.7|10743.7|10755.2|10753.2|10741.2|10739.2|312
1700514000000|2023-11-20 21:00:00|10749.5|10743.5|10748.4|10742.4|10750.8|10744.8|10744.1|10738.1|0
1700517600000|2023-11-20 22:00:00|10748.1|10742.1|10749.8|10743.8|10750|10744|10748.1|10742.1|0
1700521200000|2023-11-20 23:00:00|10750.6|10744.6|10752.9|10746.9|10752.9|10746.9|10748.3|10742.3|0
1700524800000|2023-11-21 00:00:00|10752.5|10746.5|10750.8|10744.8|10753.7|10747.7|10749.3|10743.3|0
1700528400000|2023-11-21 01:00:00|10750.7|10744.7|10750.9|10744.9|10753.7|10747.7|10749.3|10743.3|0
1700532000000|2023-11-21 02:00:00|10749.4|10743.4|10749.5|10743.5|10750.9|10744.9|10747.2|10741.2|0
1700535600000|2023-11-21 03:00:00|10750.9|10744.9|10752.3|10746.3|10753.9|10747.9|10749.5|10743.5|0
1700539200000|2023-11-21 04:00:00|10752.4|10746.4|10752.3|10746.3|10753.8|10747.8|10750.8|10744.8|0
1700542800000|2023-11-21 05:00:00|10751.6|10745.6|10749.5|10743.5|10753.9|10747.9|10749.5|10743.5|0
1700546400000|2023-11-21 06:00:00|10750.3|10744.3|10743.1|10737.1|10750.3|10744.3|10743.1|10737.1|0
1700550000000|2023-11-21 07:00:00|10742.6|10740.6|10734.1|10732.1|10750.6|10748.6|10729.6|10727.6|343
1700553600000|2023-11-21 08:00:00|10735.6|10733.6|10769|10767|10775.5|10773.5|10735.6|10733.6|3462
1700557200000|2023-11-21 09:00:00|10769.5|10767.5|10757.5|10755.5|10772.5|10770.5|10748.5|10746.5|1454
1700560800000|2023-11-21 10:00:00|10758|10756|10769.5|10767.5|10770.5|10768.5|10756.5|10754.5|1171
1700564400000|2023-11-21 11:00:00|10770|10768|10774.5|10772.5|10776|10774|10756.5|10754.5|1409
1700568000000|2023-11-21 12:00:00|10775.5|10773.5|10763.8|10761.8|10778|10776|10763.8|10761.8|1724
1700571600000|2023-11-21 13:00:00|10763.3|10761.3|10744.3|10742.3|10763.3|10761.3|10743.8|10741.8|3922
1700575200000|2023-11-21 14:00:00|10743.8|10741.8|10782.3|10780.3|10785.3|10783.3|10743.8|10741.8|2693
1700578800000|2023-11-21 15:00:00|10782.8|10780.8|10780.7|10778.7|10795.2|10793.2|10778.2|10776.2|2805
1700582400000|2023-11-21 16:00:00|10780.2|10778.2|10798.2|10796.2|10800.2|10798.2|10774.2|10772.2|5502
1700586000000|2023-11-21 17:00:00|10798.7|10796.7|10797.7|10795.7|10801.2|10799.2|10791.2|10789.2|542
1700589600000|2023-11-21 18:00:00|10797.2|10795.2|10796.7|10794.7|10800.2|10798.2|10791.2|10789.2|188
1700593200000|2023-11-21 19:00:00|10795.2|10793.2|10792.2|10790.2|10799.7|10797.7|10788.2|10786.2|259
1700596800000|2023-11-21 20:00:00|10792.7|10790.7|10798.2|10792.2|10798.2|10795.2|10788.7|10786.7|206
1700600400000|2023-11-21 21:00:00|10798.6|10792.6|10795.2|10789.2|10798.6|10792.6|10784|10778|0
1700604000000|2023-11-21 22:00:00|10795.3|10789.3|10796.1|10790.1|10797.1|10791.1|10794.7|10788.7|0
1700607600000|2023-11-21 23:00:00|10796|10790|10792.6|10786.6|10796|10790|10790.3|10784.3|0
1700611200000|2023-11-22 00:00:00|10792.4|10786.4|10802.4|10796.4|10802.4|10796.4|10792.4|10786.4|0
1700614800000|2023-11-22 01:00:00|10801|10795|10806.9|10800.9|10808.3|10802.3|10800.9|10794.9|0
1700618400000|2023-11-22 02:00:00|10805.5|10799.5|10805.3|10799.3|10807.1|10801.1|10799.7|10793.7|0
1700622000000|2023-11-22 03:00:00|10803.9|10797.9|10796.6|10790.6|10805.4|10799.4|10795.8|10789.8|0
1700625600000|2023-11-22 04:00:00|10795.1|10789.1|10796.6|10790.6|10796.6|10790.6|10793.6|10787.6|0
1700629200000|2023-11-22 05:00:00|10798|10792|10793.6|10787.6|10798.1|10792.1|10793.6|10787.6|0
1700632800000|2023-11-22 06:00:00|10795|10789|10798|10792|10798|10792|10790.6|10784.6|0
1700636400000|2023-11-22 07:00:00|10795.7|10793.7|10798.7|10796.7|10809.7|10807.7|10795.7|10793.7|392
1700640000000|2023-11-22 08:00:00|10799.7|10797.7|10841.7|10839.7|10842.7|10840.7|10797.2|10795.2|4303
1700643600000|2023-11-22 09:00:00|10842.2|10840.2|10836.7|10834.7|10861.7|10859.7|10825.7|10823.7|2679
1700647200000|2023-11-22 10:00:00|10837.2|10835.2|10845.7|10843.7|10850.7|10848.7|10835.2|10833.2|1649
1700650800000|2023-11-22 11:00:00|10845.2|10843.2|10828.2|10826.2|10847.7|10845.7|10827.7|10825.7|1260
1700654400000|2023-11-22 12:00:00|10828.7|10826.7|10846|10844|10846.5|10844.5|10826.7|10824.7|1100
1700658000000|2023-11-22 13:00:00|10845.5|10843.5|10856|10854|10861|10859|10843|10841|2215
1700661600000|2023-11-22 14:00:00|10857|10855|10833|10831|10861.5|10859.5|10826.5|10824.5|2491
1700665200000|2023-11-22 15:00:00|10833.5|10831.5|10835.4|10833.4|10848.9|10846.9|10824|10822|2255
1700668800000|2023-11-22 16:00:00|10835.9|10833.9|10845.4|10843.4|10846.4|10844.4|10829.4|10827.4|5922
1700672400000|2023-11-22 17:00:00|10845.9|10843.9|10829.9|10827.9|10849.4|10847.4|10824.4|10822.4|1443
1700676000000|2023-11-22 18:00:00|10830.4|10828.4|10823.9|10821.9|10833.9|10831.9|10823.4|10821.4|156
1700679600000|2023-11-22 19:00:00|10824.4|10822.4|10818.4|10816.4|10827.9|10825.9|10815.4|10813.4|306
1700683200000|2023-11-22 20:00:00|10817.9|10815.9|10827.1|10821.1|10827.9|10824.9|10816.4|10814.4|270
1700686800000|2023-11-22 21:00:00|10826.4|10820.4|10825.2|10819.2|10827.9|10821.9|10824.3|10818.3|3
1700690400000|2023-11-22 22:00:00|10825.3|10819.3|10824.6|10818.6|10825.6|10819.6|10824.3|10818.3|0
1700694000000|2023-11-22 23:00:00|10824.5|10818.5|10821.8|10815.8|10824.9|10818.9|10821.2|10815.2|0
1700697600000|2023-11-23 00:00:00|10821.5|10815.5|10820.5|10814.5|10822.5|10816.5|10817.5|10811.5|0
1700701200000|2023-11-23 01:00:00|10821.3|10815.3|10823.6|10817.6|10823.6|10817.6|10819|10813|0
1700704800000|2023-11-23 02:00:00|10823.5|10817.5|10822|10816|10823.6|10817.6|10822|10816|0
1700708400000|2023-11-23 03:00:00|10820.6|10814.6|10820.6|10814.6|10822.1|10816.1|10819.1|10813.1|0
1700712000000|2023-11-23 04:00:00|10819.1|10813.1|10819.1|10813.1|10820.6|10814.6|10819.1|10813.1|0
1700715600000|2023-11-23 05:00:00|10819.2|10813.2|10825.1|10819.1|10825.1|10819.1|10819.1|10813.1|0
1700719200000|2023-11-23 06:00:00|10826.5|10820.5|10823.6|10817.6|10830.9|10824.9|10823.6|10817.6|0
1700722800000|2023-11-23 07:00:00|10817.9|10815.9|10818.9|10816.9|10828.4|10826.4|10812.4|10810.4|239
1700726400000|2023-11-23 08:00:00|10818.4|10816.4|10824.9|10822.9|10827.9|10825.9|10804.9|10802.9|2508
1700730000000|2023-11-23 09:00:00|10824.4|10822.4|10814.4|10812.4|10829.9|10827.9|10812.9|10810.9|1674
1700733600000|2023-11-23 10:00:00|10813.9|10811.9|10823.9|10821.9|10828.4|10826.4|10807.9|10805.9|1289
1700737200000|2023-11-23 11:00:00|10822.9|10820.9|10829.4|10827.4|10831.9|10829.9|10820.9|10818.9|1193
1700740800000|2023-11-23 12:00:00|10828.9|10826.9|10828.5|10826.5|10836.9|10834.9|10825|10823|1263
1700744400000|2023-11-23 13:00:00|10828|10826|10839.5|10837.5|10840.5|10838.5|10827.5|10825.5|1157
1700748000000|2023-11-23 14:00:00|10840|10838|10841.5|10839.5|10846.5|10844.5|10836.5|10834.5|1531
1700751600000|2023-11-23 15:00:00|10840.5|10838.5|10849.6|10847.6|10850.6|10848.6|10839.5|10837.5|2362
1700755200000|2023-11-23 16:00:00|10848.6|10846.6|10870.6|10868.6|10871.6|10869.6|10847.6|10845.6|3701
1700758800000|2023-11-23 17:00:00|10869.6|10867.6|10866.6|10864.6|10871.6|10869.6|10865.6|10863.6|243
1700762400000|2023-11-23 18:00:00|10867.6|10865.6|10868.1|10866.1|10871.6|10869.6|10866.1|10864.1|28
1700766000000|2023-11-23 19:00:00|10868.6|10866.6|10866.6|10864.6|10869.1|10867.1|10866.6|10864.6|1
1700769600000|2023-11-23 20:00:00|10867.1|10865.1|10873.6|10867.6|10873.6|10871.1|10867.1|10865.1|16
1700773200000|2023-11-23 21:00:00|10872.4|10866.4|10872.1|10866.1|10873.2|10867.2|10872.1|10866.1|0
1700780400000|2023-11-23 23:00:00|10872.2|10866.2|10872.4|10866.4|10873.9|10867.9|10869.9|10863.9|0
1700784000000|2023-11-24 00:00:00|10872|10866|10876.5|10870.5|10878|10872|10870.9|10864.9|0
1700787600000|2023-11-24 01:00:00|10877.2|10871.2|10876.5|10870.5|10877.2|10871.2|10875|10869|0
1700791200000|2023-11-24 02:00:00|10875.7|10869.7|10873.6|10867.6|10876.5|10870.5|10872.1|10866.1|0
1700794800000|2023-11-24 03:00:00|10875|10869|10875|10869|10875|10869|10873.5|10867.5|0
1700798400000|2023-11-24 04:00:00|10873.5|10867.5|10870.6|10864.6|10874.3|10868.3|10870.6|10864.6|0
1700802000000|2023-11-24 05:00:00|10869.2|10863.2|10869.2|10863.2|10872.1|10866.1|10869.2|10863.2|0
1700805600000|2023-11-24 06:00:00|10867.7|10861.7|10866.1|10860.1|10869.2|10863.2|10866.1|10860.1|0
1700809200000|2023-11-24 07:00:00|10858.6|10856.6|10859.1|10857.1|10861.1|10859.1|10847.6|10845.6|385
1700812800000|2023-11-24 08:00:00|10859.6|10857.6|10856.8|10854.8|10869.3|10867.3|10842.1|10840.1|2678
1700816400000|2023-11-24 09:00:00|10857.3|10855.3|10865.3|10863.3|10867.8|10865.8|10853.3|10851.3|1267
1700820000000|2023-11-24 10:00:00|10864.8|10862.8|10876.3|10874.3|10878.3|10876.3|10862.3|10860.3|1325
1700823600000|2023-11-24 11:00:00|10875.8|10873.8|10873.3|10871.3|10878.3|10876.3|10868.3|10866.3|1222
1700827200000|2023-11-24 12:00:00|10873.8|10871.8|10872.7|10870.7|10875.3|10873.3|10867.3|10865.3|764
1700830800000|2023-11-24 13:00:00|10873.2|10871.2|10863.2|10861.2|10875.7|10873.7|10856.2|10854.2|1041
1700834400000|2023-11-24 14:00:00|10863.7|10861.7|10870.2|10868.2|10874.2|10872.2|10860.7|10858.7|1636
1700838000000|2023-11-24 15:00:00|10871.2|10869.2|10872.4|10870.4|10880.9|10878.9|10870.2|10868.2|2176
1700841600000|2023-11-24 16:00:00|10872.9|10870.9|10879.4|10877.4|10884.9|10882.9|10871.4|10869.4|4041
1700845200000|2023-11-24 17:00:00|10878.9|10876.9|10882.9|10880.9|10883.9|10881.9|10878.4|10876.4|279
1700848800000|2023-11-24 18:00:00|10882.4|10880.4|10879.9|10877.9|10882.9|10880.9|10878.4|10876.4|54
1700852400000|2023-11-24 19:00:00|10879.4|10877.4|10881.9|10879.9|10881.9|10879.9|10879.4|10877.4|19
1700856000000|2023-11-24 20:00:00|10882.9|10880.9|10884.4|10878.4|10885.9|10883.9|10882.4|10878.4|73
1701039600000|2023-11-26 23:00:00|10882.2|10876.2|10879.4|10873.4|10884|10878|10878.3|10872.3|0
1701043200000|2023-11-27 00:00:00|10879.1|10873.1|10878.3|10872.3|10881.3|10875.3|10876.5|10870.5|0
1701046800000|2023-11-27 01:00:00|10876.9|10870.9|10875.5|10869.5|10881.4|10875.4|10875.5|10869.5|0
1701050400000|2023-11-27 02:00:00|10875.4|10869.4|10865.1|10859.1|10875.4|10869.4|10865.1|10859.1|0
1701054000000|2023-11-27 03:00:00|10866.5|10860.5|10865.1|10859.1|10869.4|10863.4|10862.1|10856.1|0
1701057600000|2023-11-27 04:00:00|10863.6|10857.6|10865.3|10859.3|10865.3|10859.3|10862.4|10856.4|0
1701061200000|2023-11-27 05:00:00|10865.2|10859.2|10863.7|10857.7|10869.7|10863.7|10863.7|10857.7|0
1701064800000|2023-11-27 06:00:00|10863.8|10857.8|10869.1|10863.1|10869.2|10863.2|10863.2|10857.2|0
1701068400000|2023-11-27 07:00:00|10875.4|10873.4|10861.9|10859.9|10877.4|10875.4|10854.9|10852.9|525
1701072000000|2023-11-27 08:00:00|10864.4|10862.4|10857.7|10855.7|10876.9|10874.9|10857.2|10855.2|3280
1701075600000|2023-11-27 09:00:00|10857.2|10855.2|10839.7|10837.7|10859.7|10857.7|10835.7|10833.7|1813
1701079200000|2023-11-27 10:00:00|10840.7|10838.7|10861.2|10859.2|10871.2|10869.2|10839.7|10837.7|1857
1701082800000|2023-11-27 11:00:00|10861.7|10859.7|10850.7|10848.7|10865.7|10863.7|10847.7|10845.7|1433
1701086400000|2023-11-27 12:00:00|10849.7|10847.7|10846.7|10844.7|10855.7|10853.7|10841.7|10839.7|1145
1701090000000|2023-11-27 13:00:00|10845.7|10843.7|10857.7|10855.7|10862.7|10860.7|10845.7|10843.7|1536
1701093600000|2023-11-27 14:00:00|10858.2|10856.2|10838.2|10836.2|10860.7|10858.7|10836.7|10834.7|2229
1701097200000|2023-11-27 15:00:00|10838.7|10836.7|10829.2|10827.2|10853.7|10851.7|10828.2|10826.2|2113
1701100800000|2023-11-27 16:00:00|10828.7|10826.7|10816.7|10814.7|10834.7|10832.7|10809.2|10807.2|9259
1701104400000|2023-11-27 17:00:00|10816.2|10814.2|10824.2|10822.2|10825.7|10823.7|10813.2|10811.2|549
1701108000000|2023-11-27 18:00:00|10823.7|10821.7|10821.7|10819.7|10826.2|10824.2|10820.2|10818.2|340
1701111600000|2023-11-27 19:00:00|10822.2|10820.2|10810.7|10808.7|10823.2|10821.2|10808.2|10806.2|172
1701115200000|2023-11-27 20:00:00|10811.2|10809.2|10810.7|10804.7|10814.2|10812.2|10806.7|10804.7|311
1701118800000|2023-11-27 21:00:00|10809.7|10803.7|10811.7|10805.7|10812.2|10806.2|10807.4|10801.4|0
1701122400000|2023-11-27 22:00:00|10811.6|10805.6|10811.9|10805.9|10812.5|10806.5|10811.6|10805.6|0
1701126000000|2023-11-27 23:00:00|10812.3|10806.3|10815|10809|10815|10809|10811.7|10805.7|0
1701129600000|2023-11-28 00:00:00|10814.6|10808.6|10809.3|10803.3|10815|10809|10807.8|10801.8|0
1701133200000|2023-11-28 01:00:00|10810|10804|10810.8|10804.8|10812.2|10806.2|10807.8|10801.8|0
1701136800000|2023-11-28 02:00:00|10812.3|10806.3|10810.8|10804.8|10812.3|10806.3|10810.8|10804.8|0
1701140400000|2023-11-28 03:00:00|10809.3|10803.3|10809.3|10803.3|10810.8|10804.8|10809.3|10803.3|0
1701144000000|2023-11-28 04:00:00|10809.2|10803.2|10809.4|10803.4|10810.1|10804.1|10809.2|10803.2|0
1701147600000|2023-11-28 05:00:00|10808|10802|10808.2|10802.2|10809.6|10803.6|10806.7|10800.7|0
1701151200000|2023-11-28 06:00:00|10808.1|10802.1|10810.3|10804.3|10813.2|10807.2|10808.1|10802.1|0
1701154800000|2023-11-28 07:00:00|10820.2|10818.2|10791.7|10789.7|10821.7|10819.7|10791.7|10789.7|336
1701158400000|2023-11-28 08:00:00|10793.7|10791.7|10769.4|10767.4|10794.7|10792.7|10747.9|10745.9|4260
1701162000000|2023-11-28 09:00:00|10768.9|10766.9|10756.9|10754.9|10775.9|10773.9|10749.9|10747.9|2340
1701165600000|2023-11-28 10:00:00|10758.4|10756.4|10750.9|10748.9|10759.9|10757.9|10738.9|10736.9|1697
1701169200000|2023-11-28 11:00:00|10751.4|10749.4|10732.9|10730.9|10751.9|10749.9|10731.9|10729.9|1887
1701172800000|2023-11-28 12:00:00|10731.9|10729.9|10733.6|10731.6|10745.9|10743.9|10731.9|10729.9|1587
1701176400000|2023-11-28 13:00:00|10734.1|10732.1|10727.6|10725.6|10744.6|10742.6|10721.1|10719.1|1766
1701180000000|2023-11-28 14:00:00|10728.1|10726.1|10745.6|10743.6|10749.6|10747.6|10721.6|10719.6|1774
1701183600000|2023-11-28 15:00:00|10746.1|10744.1|10762.4|10760.4|10762.4|10760.4|10740.6|10738.6|2155
1701187200000|2023-11-28 16:00:00|10761.9|10759.9|10760.4|10758.4|10772.4|10770.4|10757.4|10755.4|7205
1701190800000|2023-11-28 17:00:00|10760.9|10758.9|10755.4|10753.4|10762.9|10760.9|10747.9|10745.9|456
1701194400000|2023-11-28 18:00:00|10753.9|10751.9|10753.4|10751.4|10756.4|10754.4|10748.4|10746.4|536
1701198000000|2023-11-28 19:00:00|10752.9|10750.9|10751.9|10749.9|10755.4|10753.4|10748.9|10746.9|206
1701201600000|2023-11-28 20:00:00|10752.4|10750.4|10761.9|10755.9|10762.4|10760.4|10751.9|10749.9|425
1701205200000|2023-11-28 21:00:00|10762.9|10756.9|10764.1|10758.1|10765.7|10759.7|10762.6|10756.6|0
1701208800000|2023-11-28 22:00:00|10764|10758|10764.9|10758.9|10764.9|10758.9|10763.7|10757.7|0
1701212400000|2023-11-28 23:00:00|10764.8|10758.8|10764.4|10758.4|10765.4|10759.4|10762.2|10756.2|0
1701216000000|2023-11-29 00:00:00|10764.7|10758.7|10767|10761|10768.6|10762.6|10761.2|10755.2|0
1701219600000|2023-11-29 01:00:00|10768.4|10762.4|10770.5|10764.5|10772.8|10766.8|10767.5|10761.5|0
1701223200000|2023-11-29 02:00:00|10772|10766|10769|10763|10772|10766|10769|10763|0
1701226800000|2023-11-29 03:00:00|10769.1|10763.1|10773.4|10767.4|10774.9|10768.9|10766.1|10760.1|0
1701230400000|2023-11-29 04:00:00|10773.5|10767.5|10773.1|10767.1|10773.5|10767.5|10771.7|10765.7|0
1701234000000|2023-11-29 05:00:00|10773.2|10767.2|10767.4|10761.4|10773.2|10767.2|10764.4|10758.4|0
1701237600000|2023-11-29 06:00:00|10765.9|10759.9|10770.8|10764.8|10775.2|10769.2|10764.4|10758.4|0
1701241200000|2023-11-29 07:00:00|10760.9|10758.9|10752.9|10750.9|10771.4|10769.4|10749.9|10747.9|445
1701244800000|2023-11-29 08:00:00|10758.9|10756.9|10800.6|10798.6|10810.1|10808.1|10758.9|10756.9|4341
1701248400000|2023-11-29 09:00:00|10801.1|10799.1|10826.6|10824.6|10831.6|10829.6|10800.1|10798.1|2000
1701252000000|2023-11-29 10:00:00|10826.1|10824.1|10827.6|10825.6|10836.6|10834.6|10823.6|10821.6|1636
1701255600000|2023-11-29 11:00:00|10828.1|10826.1|10815.6|10813.6|10832.6|10830.6|10814.1|10812.1|916
1701259200000|2023-11-29 12:00:00|10815.1|10813.1|10821|10819|10822.5|10820.5|10811.1|10809.1|728
1701262800000|2023-11-29 13:00:00|10821.5|10819.5|10809|10807|10827.5|10825.5|10802|10800|1260
1701266400000|2023-11-29 14:00:00|10809.5|10807.5|10789|10787|10810|10808|10776|10774|2428
1701270000000|2023-11-29 15:00:00|10788.5|10786.5|10796.5|10794.5|10800|10798|10774|10772|2394
1701273600000|2023-11-29 16:00:00|10796|10794|10807|10805|10809.5|10807.5|10793|10791|4205
1701277200000|2023-11-29 17:00:00|10806.5|10804.5|10812.5|10810.5|10815|10813|10803.5|10801.5|197
1701280800000|2023-11-29 18:00:00|10813|10811|10810.5|10808.5|10815.5|10813.5|10809.5|10807.5|94
1701284400000|2023-11-29 19:00:00|10810|10808|10805|10803|10812|10810|10802.5|10800.5|178
1701288000000|2023-11-29 20:00:00|10804|10802|10805|10799|10811|10809|10800|10798|346
1701291600000|2023-11-29 21:00:00|10805.3|10799.3|10810|10804|10814.1|10808.1|10805|10799|0
1701295200000|2023-11-29 22:00:00|10809.7|10803.7|10808.8|10802.8|10810.4|10804.4|10808.2|10802.2|0
1701298800000|2023-11-29 23:00:00|10808.9|10802.9|10808.7|10802.7|10810.5|10804.5|10806.9|10800.9|0
1701302400000|2023-11-30 00:00:00|10808.4|10802.4|10807.1|10801.1|10809.7|10803.7|10801.3|10795.3|0
1701306000000|2023-11-30 01:00:00|10805.7|10799.7|10802.7|10796.7|10807.1|10801.1|10799.8|10793.8|0
1701309600000|2023-11-30 02:00:00|10801.3|10795.3|10812.9|10806.9|10813|10807|10801.3|10795.3|0
1701313200000|2023-11-30 03:00:00|10811.5|10805.5|10811.5|10805.5|10812.9|10806.9|10808.5|10802.5|0
1701316800000|2023-11-30 04:00:00|10810.1|10804.1|10813|10807|10814.4|10808.4|10810.1|10804.1|0
1701320400000|2023-11-30 05:00:00|10811.5|10805.5|10815.8|10809.8|10820.2|10814.2|10810.1|10804.1|0
1701324000000|2023-11-30 06:00:00|10817.2|10811.2|10811.4|10805.4|10820.2|10814.2|10810|10804|0
1701327600000|2023-11-30 07:00:00|10807|10805|10793.5|10791.5|10810|10808|10793.5|10791.5|366
1701331200000|2023-11-30 08:00:00|10793|10791|10776|10774|10806.5|10804.5|10769|10767|3196
1701334800000|2023-11-30 09:00:00|10776.5|10774.5|10823|10821|10823|10821|10776.5|10774.5|1490
1701338400000|2023-11-30 10:00:00|10824|10822|10827.8|10825.8|10831.8|10829.8|10814|10812|1753
1701342000000|2023-11-30 11:00:00|10828.8|10826.8|10846.3|10844.3|10851.8|10849.8|10827.8|10825.8|1155
1701345600000|2023-11-30 12:00:00|10846.8|10844.8|10847.2|10845.2|10857.2|10855.2|10845.2|10843.2|1246
1701349200000|2023-11-30 13:00:00|10847.7|10845.7|10857.2|10855.2|10861.2|10859.2|10843.2|10841.2|2212
1701352800000|2023-11-30 14:00:00|10856.7|10854.7|10842.7|10840.7|10856.7|10854.7|10818.2|10816.2|2518
1701356400000|2023-11-30 15:00:00|10842.2|10840.2|10845|10843|10851|10849|10821.2|10819.2|6399
1701360000000|2023-11-30 16:00:00|10845.5|10843.5|10853|10851|10873|10871|10843.5|10841.5|20497
1701363600000|2023-11-30 17:00:00|10852.5|10850.5|10876|10874|10880.5|10878.5|10851|10849|1104
1701367200000|2023-11-30 18:00:00|10876.5|10874.5|10876|10874|10881|10879|10868|10866|400
1701370800000|2023-11-30 19:00:00|10876.5|10874.5|10880|10878|10883.5|10881.5|10875|10873|484
1701374400000|2023-11-30 20:00:00|10879.5|10877.5|10878.9|10872.9|10881|10879|10863|10861|972
1701378000000|2023-11-30 21:00:00|10875.5|10869.5|10872.5|10866.5|10879.4|10873.4|10872|10866|0
1701381600000|2023-11-30 22:00:00|10872.3|10866.3|10871.7|10865.7|10873.5|10867.5|10871.1|10865.1|0
1701385200000|2023-11-30 23:00:00|10872|10866|10874.1|10868.1|10874.8|10868.8|10871.4|10865.4|0
1701388800000|2023-12-01 00:00:00|10873.6|10867.6|10874.5|10868.5|10878.1|10872.1|10872.3|10866.3|0
1701392400000|2023-12-01 01:00:00|10876|10870|10878.8|10872.8|10881.7|10875.7|10874.5|10868.5|0
1701396000000|2023-12-01 02:00:00|10880.3|10874.3|10897.5|10891.5|10906.2|10900.2|10880.3|10874.3|0
1701399600000|2023-12-01 03:00:00|10898.2|10892.2|10896.7|10890.7|10898.9|10892.9|10894.5|10888.5|0
1701403200000|2023-12-01 04:00:00|10896|10890|10897.2|10891.2|10897.4|10891.4|10894.5|10888.5|0
1701406800000|2023-12-01 05:00:00|10895.7|10889.7|10892.9|10886.9|10897.2|10891.2|10889.9|10883.9|0
1701410400000|2023-12-01 06:00:00|10892.8|10886.8|10887.9|10881.9|10895.8|10889.8|10886.5|10880.5|0
1701414000000|2023-12-01 07:00:00|10894.5|10892.5|10890.5|10888.5|10905.5|10903.5|10879.5|10877.5|939
1701417600000|2023-12-01 08:00:00|10891|10889|10897.6|10895.6|10918.5|10916.5|10877.5|10875.5|5040
1701421200000|2023-12-01 09:00:00|10898.1|10896.1|10921.6|10919.6|10937.1|10935.1|10897.6|10895.6|4267
1701424800000|2023-12-01 10:00:00|10922.1|10920.1|10912.1|10910.1|10931.6|10929.6|10911.1|10909.1|2195
1701428400000|2023-12-01 11:00:00|10911.6|10909.6|10902.6|10900.6|10914.1|10912.1|10891.1|10889.1|1605
1701432000000|2023-12-01 12:00:00|10902.1|10900.1|10887.4|10885.4|10907.1|10905.1|10887.4|10885.4|1157
1701435600000|2023-12-01 13:00:00|10887.9|10885.9|10866.9|10864.9|10895.4|10893.4|10864.9|10862.9|1547
1701439200000|2023-12-01 14:00:00|10867.4|10865.4|10895.4|10893.4|10901.4|10899.4|10851.9|10849.9|3619
1701442800000|2023-12-01 15:00:00|10897.9|10895.9|10882.7|10880.7|10906.4|10904.4|10880.7|10878.7|3443
1701446400000|2023-12-01 16:00:00|10881.7|10879.7|10910.7|10908.7|10911.7|10909.7|10867.7|10865.7|5618
1701450000000|2023-12-01 17:00:00|10910.2|10908.2|10913.7|10911.7|10916.2|10914.2|10904.7|10902.7|576
1701453600000|2023-12-01 18:00:00|10914.2|10912.2|10898.2|10896.2|10915.2|10913.2|10897.7|10895.7|236
1701457200000|2023-12-01 19:00:00|10898.7|10896.7|10902.7|10900.7|10902.7|10900.7|10895.2|10893.2|256
1701460800000|2023-12-01 20:00:00|10904.2|10902.2|10903.2|10897.2|10908.7|10906.7|10898.7|10896.7|331
1701464400000|2023-12-01 21:00:00|10904.7|10898.7|10911.2|10905.2|10912.1|10906.1|10902.5|10896.5|0
1701468000000|2023-12-01 22:00:00|10911.3|10905.3|10911.3|10905.3|10911.3|10905.3|10911.3|10905.3|0
1701644400000|2023-12-03 23:00:00|10907.8|10901.8|10904.8|10898.8|10910.3|10904.3|10904.5|10898.5|0
1701648000000|2023-12-04 00:00:00|10905.3|10899.3|10898.4|10892.4|10905.3|10899.3|10891.2|10885.2|0
1701651600000|2023-12-04 01:00:00|10899.9|10893.9|10888.9|10882.9|10899.9|10893.9|10888.8|10882.8|0
1701655200000|2023-12-04 02:00:00|10897.7|10891.7|10895.5|10889.5|10898.4|10892.4|10895.5|10889.5|0
1701658800000|2023-12-04 03:00:00|10895.4|10889.4|10898.3|10892.3|10898.4|10892.4|10895.4|10889.4|0
1701662400000|2023-12-04 04:00:00|10898.4|10892.4|10901.3|10895.3|10902.7|10896.7|10898.3|10892.3|0
1701666000000|2023-12-04 05:00:00|10899.8|10893.8|10895.4|10889.4|10899.8|10893.8|10894|10888|0
1701669600000|2023-12-04 06:00:00|10896.9|10890.9|10892.5|10886.5|10898.4|10892.4|10891.1|10885.1|0
1701673200000|2023-12-04 07:00:00|10898.3|10892.3|10907.2|10905.2|10914.7|10912.7|10882.2|10880.2|540
1701676800000|2023-12-04 08:00:00|10908.2|10906.2|10928.7|10926.7|10957.7|10955.7|10907.2|10905.2|4737
1701680400000|2023-12-04 09:00:00|10929.2|10927.2|10939.7|10937.7|10941.2|10939.2|10913.7|10911.7|2443
1701684000000|2023-12-04 10:00:00|10939.2|10937.2|10939.7|10937.7|10951.7|10949.7|10928.7|10926.7|1567
1701687600000|2023-12-04 11:00:00|10939.2|10937.2|10938.7|10936.7|10952.7|10950.7|10938.7|10936.7|1545
1701691200000|2023-12-04 12:00:00|10938.2|10936.2|10925.6|10923.6|10939.7|10937.7|10924.1|10922.1|1188
1701694800000|2023-12-04 13:00:00|10925.1|10923.1|10924.6|10922.6|10929.6|10927.6|10913.6|10911.6|1282
1701698400000|2023-12-04 14:00:00|10925.6|10923.6|10945.1|10943.1|10955.1|10953.1|10922.6|10920.6|2074
1701702000000|2023-12-04 15:00:00|10945.6|10943.6|10933.3|10931.3|10949.8|10947.8|10931.3|10929.3|2371
1701705600000|2023-12-04 16:00:00|10932.8|10930.8|10963.3|10961.3|10964.3|10962.3|10931.8|10929.8|6728
1701709200000|2023-12-04 17:00:00|10962.8|10960.8|10964.8|10962.8|10970.3|10968.3|10960.3|10958.3|401
1701712800000|2023-12-04 18:00:00|10964.3|10962.3|10960.3|10958.3|10964.3|10962.3|10958.3|10956.3|200
1701716400000|2023-12-04 19:00:00|10960.8|10958.8|10963.3|10961.3|10967.8|10965.8|10958.8|10956.8|134
1701720000000|2023-12-04 20:00:00|10963.8|10961.8|10977|10971|10977|10973.3|10962.8|10960.8|339
1701723600000|2023-12-04 21:00:00|10977.7|10971.7|10971.5|10965.5|10978|10972|10970.2|10964.2|0
1701727200000|2023-12-04 22:00:00|10971.2|10965.2|10970.8|10964.8|10971.7|10965.7|10969.7|10963.7|0
1701730800000|2023-12-04 23:00:00|10971.7|10965.7|10966.8|10960.8|10972|10966|10965.3|10959.3|0
1701734400000|2023-12-05 00:00:00|10967.1|10961.1|10961.4|10955.4|10968.6|10962.6|10961.4|10955.4|0
1701738000000|2023-12-05 01:00:00|10962.8|10956.8|10959.4|10953.4|10966.6|10960.6|10957.8|10951.8|0
1701741600000|2023-12-05 02:00:00|10959.3|10953.3|10957.9|10951.9|10959.4|10953.4|10956.4|10950.4|0
1701745200000|2023-12-05 03:00:00|10959.4|10953.4|10964|10958|10964|10958|10959.4|10953.4|0
1701748800000|2023-12-05 04:00:00|10962.6|10956.6|10960.1|10954.1|10966|10960|10958.7|10952.7|0
1701752400000|2023-12-05 05:00:00|10961.6|10955.6|10963|10957|10964.5|10958.5|10958.7|10952.7|0
1701756000000|2023-12-05 06:00:00|10961.6|10955.6|10946.9|10940.9|10963|10957|10946.9|10940.9|0
1701759600000|2023-12-05 07:00:00|10954.8|10952.8|10950.8|10948.8|10960.8|10958.8|10946.3|10944.3|908
1701763200000|2023-12-05 08:00:00|10951.8|10949.8|10933.6|10931.6|10959.3|10957.3|10920.1|10918.1|3575
1701766800000|2023-12-05 09:00:00|10933.1|10931.1|10965.6|10963.6|10978.6|10976.6|10931.6|10929.6|3225
1701770400000|2023-12-05 10:00:00|10965.1|10963.1|10936.1|10934.1|10965.1|10963.1|10925.1|10923.1|2152
1701774000000|2023-12-05 11:00:00|10936.6|10934.6|10954.1|10952.1|10955.1|10953.1|10932.1|10930.1|1671
1701777600000|2023-12-05 12:00:00|10953.1|10951.1|10967.1|10965.1|10968.6|10966.6|10952.1|10950.1|897
1701781200000|2023-12-05 13:00:00|10966.6|10964.6|10946.6|10944.6|10969.6|10967.6|10946.1|10944.1|1439
1701784800000|2023-12-05 14:00:00|10947.1|10945.1|10947.6|10945.6|10965.6|10963.6|10942.1|10940.1|2298
1701788400000|2023-12-05 15:00:00|10948.1|10946.1|10968.7|10966.7|10970.7|10968.7|10948.1|10946.1|2547
1701792000000|2023-12-05 16:00:00|10969.2|10967.2|10967.7|10965.7|10981.2|10979.2|10957.7|10955.7|5055
1701795600000|2023-12-05 17:00:00|10968.2|10966.2|10968.2|10966.2|10970.7|10968.7|10953.7|10951.7|338
1701799200000|2023-12-05 18:00:00|10968.7|10966.7|10962.7|10960.7|10968.7|10966.7|10960.7|10958.7|176
1701802800000|2023-12-05 19:00:00|10963.2|10961.2|10965.2|10963.2|10966.7|10964.7|10959.7|10957.7|212
1701806400000|2023-12-05 20:00:00|10964.7|10962.7|10959.2|10953.2|10965.2|10963.2|10955.2|10951.7|95
1701810000000|2023-12-05 21:00:00|10959.3|10953.3|10954.7|10948.7|10962.8|10956.8|10953.5|10947.5|0
1701813600000|2023-12-05 22:00:00|10954.3|10948.3|10955.6|10949.6|10956|10950|10954|10948|0
1701817200000|2023-12-05 23:00:00|10955.4|10949.4|10961.3|10955.3|10961.8|10955.8|10952|10946|0
1701820800000|2023-12-06 00:00:00|10961.4|10955.4|10971.9|10965.9|10971.9|10965.9|10961.3|10955.3|0
1701824400000|2023-12-06 01:00:00|10972|10966|10978.5|10972.5|10980|10974|10971.9|10965.9|0
1701828000000|2023-12-06 02:00:00|10979.9|10973.9|10978.5|10972.5|10980|10974|10978.4|10972.4|0
1701831600000|2023-12-06 03:00:00|10979.9|10973.9|10980|10974|10980.1|10974.1|10978.5|10972.5|0
1701835200000|2023-12-06 04:00:00|10980.1|10974.1|10980.1|10974.1|10980.1|10974.1|10978.7|10972.7|0
1701838800000|2023-12-06 05:00:00|10978.7|10972.7|10980.4|10974.4|10981.6|10975.6|10976|10970|0
1701842400000|2023-12-06 06:00:00|10979|10973|10973.1|10967.1|10980.4|10974.4|10968.9|10962.9|0
1701846000000|2023-12-06 07:00:00|10984.7|10982.7|10970.2|10968.2|10986.7|10984.7|10964.2|10962.2|557
1701849600000|2023-12-06 08:00:00|10969.2|10967.2|10979.9|10977.9|10988.7|10986.7|10939.2|10937.2|4277
1701853200000|2023-12-06 09:00:00|10979.4|10977.4|10971.4|10969.4|10993.9|10991.9|10958.9|10956.9|1637
1701856800000|2023-12-06 10:00:00|10970.9|10968.9|10984.9|10982.9|10985.9|10983.9|10960.9|10958.9|4936
1701860400000|2023-12-06 11:00:00|10985.4|10983.4|10995.9|10993.9|10999.9|10997.9|10984.4|10982.4|4197
1701864000000|2023-12-06 12:00:00|10996.4|10994.4|10985.5|10983.5|10998.4|10996.4|10978.9|10976.9|3359
1701867600000|2023-12-06 13:00:00|10986|10984|10999.5|10997.5|11001.5|10999.5|10982.5|10980.5|2034
1701871200000|2023-12-06 14:00:00|10998.5|10996.5|10998.5|10996.5|11007.5|11005.5|10995|10993|3629
1701874800000|2023-12-06 15:00:00|10999.5|10997.5|11011.5|11009.5|11029.5|11027.5|10994.5|10992.5|4714
1701878400000|2023-12-06 16:00:00|11011|11009|10993.5|10991.5|11016.5|11014.5|10985.5|10983.5|6813
1701882000000|2023-12-06 17:00:00|10993|10991|10989.5|10987.5|10995.5|10993.5|10981.5|10979.5|729
1701885600000|2023-12-06 18:00:00|10989|10987|10999.5|10997.5|11004.5|11002.5|10986.5|10984.5|389
1701889200000|2023-12-06 19:00:00|11000|10998|11006.5|11004.5|11010|11008|10999.5|10997.5|191
1701892800000|2023-12-06 20:00:00|11006|11004|10987.5|10981.5|11007|11005|10983|10981|408
1701896400000|2023-12-06 21:00:00|10987.2|10981.2|10987.7|10981.7|10989.7|10983.7|10985.3|10979.3|0
1701900000000|2023-12-06 22:00:00|10987.5|10981.5|10985.5|10979.5|10988|10982|10984.7|10978.7|0
1701903600000|2023-12-06 23:00:00|10986.9|10980.9|10985.6|10979.6|10988.1|10982.1|10982.1|10976.1|0
1701907200000|2023-12-07 00:00:00|10985.9|10979.9|10984.5|10978.5|10988.9|10982.9|10983.1|10977.1|0
1701910800000|2023-12-07 01:00:00|10984.6|10978.6|10978.8|10972.8|10986|10980|10978.7|10972.7|0
1701914400000|2023-12-07 02:00:00|10978.7|10972.7|10978.7|10972.7|10980.2|10974.2|10975.8|10969.8|0
1701918000000|2023-12-07 03:00:00|10980.1|10974.1|10977.4|10971.4|10981.6|10975.6|10974.5|10968.5|0
1701921600000|2023-12-07 04:00:00|10977.5|10971.5|10977.5|10971.5|10978.9|10972.9|10977.4|10971.4|0
1701925200000|2023-12-07 05:00:00|10978.9|10972.9|10976|10970|10983.2|10977.2|10975.9|10969.9|0
1701928800000|2023-12-07 06:00:00|10977.4|10971.4|10977.6|10971.6|10984.6|10978.6|10977.4|10971.4|0
1701932400000|2023-12-07 07:00:00|10978.5|10976.5|10977|10975|10995|10993|10965|10963|519
1701936000000|2023-12-07 08:00:00|10978|10976|10971.5|10969.5|10995.5|10993.5|10958.5|10956.5|3248
1701939600000|2023-12-07 09:00:00|10971|10969|10975.8|10973.8|10975.8|10973.8|10961.3|10959.3|2166
1701943200000|2023-12-07 10:00:00|10975.3|10973.3|10981.3|10979.3|10983.3|10981.3|10965.8|10963.8|2632
1701946800000|2023-12-07 11:00:00|10980.8|10978.8|10977.3|10975.3|10988.3|10986.3|10970.3|10968.3|3545
1701950400000|2023-12-07 12:00:00|10976.8|10974.8|10973.1|10971.1|10986.8|10984.8|10971.6|10969.6|1551
1701954000000|2023-12-07 13:00:00|10973.6|10971.6|10977.1|10975.1|10981.1|10979.1|10966.6|10964.6|2443
1701957600000|2023-12-07 14:00:00|10976.6|10974.6|10971.1|10969.1|10990.1|10988.1|10965.1|10963.1|2255
1701961200000|2023-12-07 15:00:00|10970.6|10968.6|10976.2|10974.2|10977.2|10975.2|10961.1|10959.1|2410
1701964800000|2023-12-07 16:00:00|10976.7|10974.7|10977.7|10975.7|10983.2|10981.2|10967.2|10965.2|5184
1701968400000|2023-12-07 17:00:00|10978.2|10976.2|10966.2|10964.2|10978.2|10976.2|10962.7|10960.7|299
1701972000000|2023-12-07 18:00:00|10965.7|10963.7|10967.7|10965.7|10971.2|10969.2|10964.7|10962.7|194
1701975600000|2023-12-07 19:00:00|10967.2|10965.2|10964.2|10962.2|10971.7|10969.7|10964.2|10962.2|31
1701979200000|2023-12-07 20:00:00|10963.7|10961.7|10966.1|10960.1|10972.7|10970.7|10963.2|10960.1|414
1701982800000|2023-12-07 21:00:00|10964.4|10958.4|10959.9|10953.9|10964.6|10958.6|10957.4|10951.4|0
1701986400000|2023-12-07 22:00:00|10959.7|10953.7|10961.2|10955.2|10961.5|10955.5|10959.3|10953.3|0
1701990000000|2023-12-07 23:00:00|10961.5|10955.5|10958.8|10952.8|10962.8|10956.8|10957.7|10951.7|0
1701993600000|2023-12-08 00:00:00|10959.1|10953.1|10967.6|10961.6|10967.7|10961.7|10958.4|10952.4|0
1701997200000|2023-12-08 01:00:00|10966.2|10960.2|10968.1|10962.1|10971|10965|10965.2|10959.2|0
1702000800000|2023-12-08 02:00:00|10968|10962|10969.6|10963.6|10971|10965|10966.6|10960.6|0
1702004400000|2023-12-08 03:00:00|10971|10965|10972.5|10966.5|10972.5|10966.5|10969.6|10963.6|0
1702008000000|2023-12-08 04:00:00|10971.1|10965.1|10973.9|10967.9|10974|10968|10971.1|10965.1|0
1702011600000|2023-12-08 05:00:00|10974|10968|10972.5|10966.5|10974|10968|10971|10965|0
1702015200000|2023-12-08 06:00:00|10972.4|10966.4|10968.6|10962.6|10973.9|10967.9|10968.6|10962.6|0
1702018800000|2023-12-08 07:00:00|10960.7|10958.7|10968.7|10966.7|10971.7|10969.7|10957.7|10955.7|377
1702022400000|2023-12-08 08:00:00|10970.7|10968.7|10990.3|10988.3|10998.3|10996.3|10962.7|10960.7|6117
1702026000000|2023-12-08 09:00:00|10989.8|10987.8|11007.3|11005.3|11008.8|11006.8|10987.8|10985.8|1709
1702029600000|2023-12-08 10:00:00|11007.8|11005.8|11011.3|11009.3|11020.3|11018.3|11006.3|11004.3|9997
1702033200000|2023-12-08 11:00:00|11011.8|11009.8|10995.3|10993.3|11014.8|11012.8|10993.3|10991.3|1369
1702036800000|2023-12-08 12:00:00|10995.8|10993.8|10993.8|10991.8|10999.3|10997.3|10989.3|10987.3|1123
1702040400000|2023-12-08 13:00:00|10994.3|10992.3|11026.3|11024.3|11029.3|11027.3|10983.3|10981.3|4148
1702044000000|2023-12-08 14:00:00|11026.8|11024.8|11058.3|11056.3|11074.3|11072.3|11021.3|11019.3|6380
1702047600000|2023-12-08 15:00:00|11058.8|11056.8|11087.1|11085.1|11089.1|11087.1|11055.1|11053.1|8787
1702051200000|2023-12-08 16:00:00|11087.6|11085.6|11068.1|11066.1|11091.6|11089.6|11060.1|11058.1|7364
1702054800000|2023-12-08 17:00:00|11068.6|11066.6|11070.6|11068.6|11074.6|11072.6|11065.6|11063.6|927
1702058400000|2023-12-08 18:00:00|11070.1|11068.1|11074.1|11072.1|11076.1|11074.1|11068.1|11066.1|183
1702062000000|2023-12-08 19:00:00|11073.6|11071.6|11083.6|11081.6|11085.1|11083.1|11072.6|11070.6|214
1702065600000|2023-12-08 20:00:00|11084.1|11082.1|11092.1|11086.1|11092.1|11089.1|11080.1|11078.1|352
1702069200000|2023-12-08 21:00:00|11092.4|11086.4|11091.9|11085.9|11093.1|11087.1|11088.4|11082.4|0
1702249200000|2023-12-10 23:00:00|11093.5|11087.5|11094.2|11088.2|11101.2|11095.2|11092.3|11086.3|0
1702252800000|2023-12-11 00:00:00|11093.8|11087.8|11090.3|11084.3|11104.7|11098.7|11090.2|11084.2|0
1702256400000|2023-12-11 01:00:00|11088.8|11082.8|11086|11080|11091.7|11085.7|11084.5|11078.5|0
1702260000000|2023-12-11 02:00:00|11084.6|11078.6|11084.5|11078.5|11087.5|11081.5|11081.6|11075.6|0
1702263600000|2023-12-11 03:00:00|11083|11077|11085.9|11079.9|11087.3|11081.3|11081.6|11075.6|0
1702267200000|2023-12-11 04:00:00|11087.3|11081.3|11084.4|11078.4|11087.4|11081.4|11084.4|11078.4|0
1702270800000|2023-12-11 05:00:00|11085.9|11079.9|11087.4|11081.4|11087.4|11081.4|11084.4|11078.4|0
1702274400000|2023-12-11 06:00:00|11085.9|11079.9|11084.4|11078.4|11090.3|11084.3|11083|11077|0
1702278000000|2023-12-11 07:00:00|11089|11087|11067.5|11065.5|11102|11100|11067.5|11065.5|1313
1702281600000|2023-12-11 08:00:00|11071|11069|11066.6|11064.6|11079.5|11077.5|11048|11046|17456
1702285200000|2023-12-11 09:00:00|11067.1|11065.1|11066.1|11064.1|11088.1|11086.1|11066.1|11064.1|9506
1702288800000|2023-12-11 10:00:00|11065.6|11063.6|11051.6|11049.6|11070.6|11068.6|11051.1|11049.1|6706
1702292400000|2023-12-11 11:00:00|11052.1|11050.1|11062.1|11060.1|11064.1|11062.1|11048.1|11046.1|9135
1702296000000|2023-12-11 12:00:00|11061.6|11059.6|11081.2|11079.2|11081.2|11079.2|11060.1|11058.1|5642
1702299600000|2023-12-11 13:00:00|11080.7|11078.7|11084.2|11082.2|11094.2|11092.2|11079.2|11077.2|8537
1702303200000|2023-12-11 14:00:00|11084.7|11082.7|11127.2|11125.2|11127.7|11125.7|11081.2|11079.2|11066
1702306800000|2023-12-11 15:00:00|11126.2|11124.2|11127.7|11125.7|11133.2|11131.2|11118.7|11116.7|7551
1702310400000|2023-12-11 16:00:00|11128.2|11126.2|11119.2|11117.2|11138.7|11136.7|11110.7|11108.7|8978
1702314000000|2023-12-11 17:00:00|11119.7|11117.7|11125.2|11123.2|11125.7|11123.7|11115.2|11113.2|373
1702317600000|2023-12-11 18:00:00|11124.2|11122.2|11120.7|11118.7|11125.7|11123.7|11119.2|11117.2|104
1702321200000|2023-12-11 19:00:00|11121.2|11119.2|11118.7|11116.7|11125.7|11123.7|11118.7|11116.7|211
1702324800000|2023-12-11 20:00:00|11119.2|11117.2|11123.9|11117.9|11126.2|11124.2|11118.7|11116.7|163
1702328400000|2023-12-11 21:00:00|11123.2|11117.2|11122.4|11116.4|11124.4|11118.4|11120.4|11114.4|1
1702332000000|2023-12-11 22:00:00|11122.5|11116.5|11121.6|11115.6|11122.8|11116.8|11121.2|11115.2|0
1702335600000|2023-12-11 23:00:00|11121.7|11115.7|11123.7|11117.7|11124.4|11118.4|11119.4|11113.4|0
1702339200000|2023-12-12 00:00:00|11124.1|11118.1|11130.9|11124.9|11132.4|11126.4|11123|11117|0
1702342800000|2023-12-12 01:00:00|11132.3|11126.3|11129.5|11123.5|11133.8|11127.8|11127.7|11121.7|0
1702346400000|2023-12-12 02:00:00|11128.1|11122.1|11129.5|11123.5|11131|11125|11128.1|11122.1|0
1702350000000|2023-12-12 03:00:00|11131|11125|11129.5|11123.5|11132.5|11126.5|11129.5|11123.5|0
1702353600000|2023-12-12 04:00:00|11131|11125|11130.9|11124.9|11131|11125|11129.5|11123.5|0
1702357200000|2023-12-12 05:00:00|11131|11125|11131|11125|11132.4|11126.4|11129.5|11123.5|0
1702360800000|2023-12-12 06:00:00|11129.6|11123.6|11130.9|11124.9|11131|11125|11126.6|11120.6|0
1702364400000|2023-12-12 07:00:00|11125.7|11123.7|11119.7|11117.7|11144.2|11142.2|11118.7|11116.7|2780
1702368000000|2023-12-12 08:00:00|11121.7|11119.7|11140.7|11138.7|11150.7|11148.7|11117.7|11115.7|14698
1702371600000|2023-12-12 09:00:00|11140.2|11138.2|11149.2|11147.2|11151.2|11149.2|11139.7|11137.7|630
1702375200000|2023-12-12 10:00:00|11166.7|11164.7|11139.7|11137.7|11168.2|11166.2|11131.2|11129.2|6050
1702378800000|2023-12-12 11:00:00|11139.2|11137.2|11140.7|11138.7|11149.7|11147.7|11137.7|11135.7|9173
1702382400000|2023-12-12 12:00:00|11140.2|11138.2|11133.6|11131.6|11142.7|11140.7|11128.6|11126.6|3034
1702386000000|2023-12-12 13:00:00|11134.1|11132.1|11151.6|11149.6|11160.1|11158.1|11126.6|11124.6|5914
1702389600000|2023-12-12 14:00:00|11152.1|11150.1|11151.1|11149.1|11155.6|11153.6|11131.6|11129.6|8532
1702393200000|2023-12-12 15:00:00|11150.6|11148.6|11153.3|11151.3|11158.6|11156.6|11142.3|11140.3|6820
1702396800000|2023-12-12 16:00:00|11152.3|11150.3|11147.3|11145.3|11154.8|11152.8|11138.8|11136.8|9946
1702400400000|2023-12-12 17:00:00|11146.8|11144.8|11151.3|11149.3|11154.3|11152.3|11143.8|11141.8|1799
1702404000000|2023-12-12 18:00:00|11151.8|11149.8|11163.3|11161.3|11164.3|11162.3|11150.8|11148.8|435
1702407600000|2023-12-12 19:00:00|11162.8|11160.8|11162.3|11160.3|11163.3|11161.3|11159.3|11157.3|166
1702411200000|2023-12-12 20:00:00|11162.8|11160.8|11172.3|11166.3|11172.3|11166.8|11157.8|11155.8|531
1702414800000|2023-12-12 21:00:00|11171.9|11165.9|11174.6|11168.6|11176.1|11170.1|11169.8|11163.8|0
1702418400000|2023-12-12 22:00:00|11174.5|11168.5|11174.6|11168.6|11174.9|11168.9|11173.7|11167.7|0
1702422000000|2023-12-12 23:00:00|11174.2|11168.2|11179.3|11173.3|11179.8|11173.8|11173.9|11167.9|0
1702425600000|2023-12-13 00:00:00|11179|11173|11171.6|11165.6|11179.8|11173.8|11170.1|11164.1|0
1702429200000|2023-12-13 01:00:00|11170.2|11164.2|11165.9|11159.9|11174.5|11168.5|11163|11157|0
1702432800000|2023-12-13 02:00:00|11167.3|11161.3|11164.5|11158.5|11170.2|11164.2|11161.6|11155.6|0
1702436400000|2023-12-13 03:00:00|11163.1|11157.1|11160.2|11154.2|11163.1|11157.1|11160.1|11154.1|0
1702440000000|2023-12-13 04:00:00|11158.8|11152.8|11158.8|11152.8|11158.8|11152.8|11157.3|11151.3|0
1702443600000|2023-12-13 05:00:00|11161.7|11155.7|11157.4|11151.4|11161.7|11155.7|11157.3|11151.3|0
1702447200000|2023-12-13 06:00:00|11157.3|11151.3|11154.4|11148.4|11161.6|11155.6|11153|11147|0
1702450800000|2023-12-13 07:00:00|11141.2|11139.2|11142.7|11140.7|11172.7|11170.7|11141.2|11139.2|469
1702454400000|2023-12-13 08:00:00|11144.7|11142.7|11210.2|11208.2|11210.2|11208.2|11141.2|11139.2|5620
1702458000000|2023-12-13 09:00:00|11210.7|11208.7|11210.7|11208.7|11214.7|11212.7|11188.2|11186.2|5440
1702461600000|2023-12-13 10:00:00|11211.7|11209.7|11213.7|11211.7|11217.2|11215.2|11201.7|11199.7|4710
1702465200000|2023-12-13 11:00:00|11212.7|11210.7|11243.7|11241.7|11243.7|11241.7|11209.7|11207.7|4036
1702468800000|2023-12-13 12:00:00|11243.2|11241.2|11233.4|11231.4|11257.7|11255.7|11229.9|11227.9|4853
1702472400000|2023-12-13 13:00:00|11233.9|11231.9|11233.4|11231.4|11240.4|11238.4|11219.4|11217.4|3479
1702476000000|2023-12-13 14:00:00|11233.9|11231.9|11222.4|11220.4|11249.4|11247.4|11203.9|11201.9|5692
1702479600000|2023-12-13 15:00:00|11221.9|11219.9|11220.7|11218.7|11239.7|11237.7|11220.4|11218.4|19248
1702483200000|2023-12-13 16:00:00|11221.2|11219.2|11193.2|11191.2|11224.7|11222.7|11180.7|11178.7|17786
1702486800000|2023-12-13 17:00:00|11194.2|11192.2|11196.2|11194.2|11196.7|11194.7|11186.2|11184.2|1311
1702490400000|2023-12-13 18:00:00|11194.7|11192.7|11184.2|11182.2|11196.2|11194.2|11171.2|11169.2|372
1702494000000|2023-12-13 19:00:00|11184.7|11182.7|11231.7|11229.7|11234.7|11232.7|11184.7|11182.7|578
1702497600000|2023-12-13 20:00:00|11231.2|11229.2|11243.3|11237.3|11244.8|11242.7|11214.2|11212.2|396
1702501200000|2023-12-13 21:00:00|11245|11239|11240.6|11234.6|11248.3|11242.3|11240.3|11234.3|0
1702504800000|2023-12-13 22:00:00|11240.4|11234.4|11244.7|11238.7|11245.3|11239.3|11239.8|11233.8|0
1702508400000|2023-12-13 23:00:00|11246.2|11240.2|11256.2|11250.2|11256.9|11250.9|11244.5|11238.5|0
1702512000000|2023-12-14 00:00:00|11255.9|11249.9|11265.8|11259.8|11270.1|11264.1|11254.3|11248.3|0
1702515600000|2023-12-14 01:00:00|11264.4|11258.4|11267.8|11261.8|11269.3|11263.3|11262.9|11256.9|0
1702519200000|2023-12-14 02:00:00|11267.9|11261.9|11269.3|11263.3|11269.4|11263.4|11266.5|11260.5|0
1702522800000|2023-12-14 03:00:00|11270.4|11264.4|11270.3|11264.3|11270.4|11264.4|11265.9|11259.9|0
1702526400000|2023-12-14 04:00:00|11271.7|11265.7|11271.9|11265.9|11273.3|11267.3|11270.3|11264.3|0
1702530000000|2023-12-14 05:00:00|11270.5|11264.5|11266.1|11260.1|11271.9|11265.9|11264.6|11258.6|0
1702533600000|2023-12-14 06:00:00|11264.7|11258.7|11271.4|11265.4|11272.8|11266.8|11261.8|11255.8|0
1702537200000|2023-12-14 07:00:00|11243.4|11241.4|11257.9|11255.9|11274.9|11272.9|11243.4|11241.4|1969
1702540800000|2023-12-14 08:00:00|11259.9|11257.9|11295.1|11293.1|11327.1|11325.1|11259.9|11257.9|8085
1702544400000|2023-12-14 09:00:00|11295.6|11293.6|11279.6|11277.6|11297.1|11295.1|11263.1|11261.1|4038
1702548000000|2023-12-14 10:00:00|11280.1|11278.1|11325.6|11323.6|11330.6|11328.6|11269.6|11267.6|7602
1702551600000|2023-12-14 11:00:00|11325.1|11323.1|11291.1|11289.1|11334.1|11332.1|11289.1|11287.1|14424
1702555200000|2023-12-14 12:00:00|11292.6|11290.6|11271.6|11269.6|11307.1|11305.1|11271.1|11269.1|1130
1702558800000|2023-12-14 13:00:00|11270.6|11268.6|11255.1|11253.1|11278.1|11276.1|11246.6|11244.6|5947
1702562400000|2023-12-14 14:00:00|11254.1|11252.1|11201.6|11199.6|11255.6|11253.6|11196.1|11194.1|4549
1702566000000|2023-12-14 15:00:00|11199.6|11197.6|11212.7|11210.7|11221.7|11219.7|11161.7|11159.7|6289
1702569600000|2023-12-14 16:00:00|11213.2|11211.2|11210.7|11208.7|11223.2|11221.2|11197.7|11195.7|8282
1702573200000|2023-12-14 17:00:00|11211.2|11209.2|11208.2|11206.2|11227.2|11225.2|11207.7|11205.7|670
1702576800000|2023-12-14 18:00:00|11207.7|11205.7|11200.7|11198.7|11209.2|11207.2|11196.7|11194.7|354
1702580400000|2023-12-14 19:00:00|11201.2|11199.2|11209.7|11207.7|11213.2|11211.2|11200.2|11198.2|137
1702584000000|2023-12-14 20:00:00|11209.2|11207.2|11209|11203|11212.7|11210.7|11204.7|11201.5|362
1702587600000|2023-12-14 21:00:00|11212|11206|11203.3|11197.3|11213.4|11207.4|11202.6|11196.6|0
1702591200000|2023-12-14 22:00:00|11203.4|11197.4|11202.3|11196.3|11204.5|11198.5|11202|11196|0
1702594800000|2023-12-14 23:00:00|11201.7|11195.7|11207.6|11201.6|11208.2|11202.2|11199.4|11193.4|0
1702598400000|2023-12-15 00:00:00|11207.4|11201.4|11216|11210|11216.1|11210.1|11207.4|11201.4|0
1702602000000|2023-12-15 01:00:00|11214.6|11208.6|11214.6|11208.6|11216|11210|11211.7|11205.7|0
1702605600000|2023-12-15 02:00:00|11216|11210|11218.9|11212.9|11220.4|11214.4|11214.6|11208.6|0
1702609200000|2023-12-15 03:00:00|11217.5|11211.5|11223.4|11217.4|11223.4|11217.4|11217.5|11211.5|0
1702612800000|2023-12-15 04:00:00|11222|11216|11222.6|11216.6|11224|11218|11221.1|11215.1|0
1702616400000|2023-12-15 05:00:00|11221.9|11215.9|11224|11218|11224|11218|11218.2|11212.2|0
1702620000000|2023-12-15 06:00:00|11222.6|11216.6|11214|11208|11222.6|11216.6|11214|11208|0
1702623600000|2023-12-15 07:00:00|11204.2|11202.2|11225.2|11223.2|11237.2|11235.2|11203.7|11201.7|1315
1702627200000|2023-12-15 08:00:00|11224.2|11222.2|11198.3|11196.3|11227.7|11225.7|11184.3|11182.3|5710
1702630800000|2023-12-15 09:00:00|11197.8|11195.8|11203.8|11201.8|11206.8|11204.8|11183.3|11181.3|2049
1702634400000|2023-12-15 10:00:00|11203.3|11201.3|11187.8|11185.8|11206.8|11204.8|11185.8|11183.8|2805
1702638000000|2023-12-15 11:00:00|11187.3|11185.3|11196.8|11194.8|11199.3|11197.3|11176.8|11174.8|1804
1702641600000|2023-12-15 12:00:00|11196.3|11194.3|11193.4|11191.4|11196.8|11194.8|11178.8|11176.8|1513
1702645200000|2023-12-15 13:00:00|11193.9|11191.9|11175.4|11173.4|11194.4|11192.4|11169.4|11167.4|2061
1702648800000|2023-12-15 14:00:00|11175.9|11173.9|11182.4|11180.4|11184.9|11182.9|11155.4|11153.4|2256
1702652400000|2023-12-15 15:00:00|11183.4|11181.4|11197.7|11195.7|11218.7|11216.7|11181.4|11179.4|4787
1702656000000|2023-12-15 16:00:00|11198.7|11196.7|11194.2|11192.2|11217.7|11215.7|11189.7|11187.7|10796
1702659600000|2023-12-15 17:00:00|11194.7|11192.7|11183.2|11181.2|11197.7|11195.7|11182.2|11180.2|303
1702663200000|2023-12-15 18:00:00|11183.7|11181.7|11176.2|11174.2|11190.2|11188.2|11172.2|11170.2|394
1702666800000|2023-12-15 19:00:00|11175.2|11173.2|11160.7|11158.7|11176.7|11174.7|11158.7|11156.7|347
1702670400000|2023-12-15 20:00:00|11161.2|11159.2|11162.2|11156.2|11169.7|11167.7|11156.2|11154.2|701
1702674000000|2023-12-15 21:00:00|11161.5|11155.5|11165.3|11159.3|11170|11164|11160.5|11154.5|0
1702677600000|2023-12-15 22:00:00|11165.4|11159.4|11165.4|11159.4|11165.4|11159.4|11165.4|11159.4|0
1702854000000|2023-12-17 23:00:00|11169|11163|11171.8|11165.8|11171.8|11165.8|11165.5|11159.5|0
1702857600000|2023-12-18 00:00:00|11171.5|11165.5|11167.7|11161.7|11176.2|11170.2|11167.6|11161.6|0
1702861200000|2023-12-18 01:00:00|11167.6|11161.6|11162|11156|11167.7|11161.7|11157.7|11151.7|0
1702864800000|2023-12-18 02:00:00|11163.4|11157.4|11164.9|11158.9|11164.9|11158.9|11162|11156|0
1702868400000|2023-12-18 03:00:00|11164.2|11158.2|11169.9|11163.9|11169.9|11163.9|11162.7|11156.7|0
1702872000000|2023-12-18 04:00:00|11171.4|11165.4|11168.7|11162.7|11171.4|11165.4|11167.1|11161.1|0
1702875600000|2023-12-18 05:00:00|11170.1|11164.1|11171.5|11165.5|11171.5|11165.5|11168.6|11162.6|0
1702879200000|2023-12-18 06:00:00|11172.9|11166.9|11171.3|11165.3|11174.4|11168.4|11168.5|11162.5|0
1702882800000|2023-12-18 07:00:00|11157.2|11155.2|11147.7|11145.7|11172.2|11170.2|11147.7|11145.7|495
1702886400000|2023-12-18 08:00:00|11148.2|11146.2|11158.5|11156.5|11162.5|11160.5|11136.2|11134.2|3280
1702890000000|2023-12-18 09:00:00|11159|11157|11192.5|11190.5|11202.5|11200.5|11148|11146|2246
1702893600000|2023-12-18 10:00:00|11191.5|11189.5|11176|11174|11194.5|11192.5|11173.5|11171.5|3089
1702897200000|2023-12-18 11:00:00|11175.5|11173.5|11163|11161|11183.5|11181.5|11159.5|11157.5|1916
1702900800000|2023-12-18 12:00:00|11163.5|11161.5|11180.4|11178.4|11182.4|11180.4|11156.5|11154.5|906
1702904400000|2023-12-18 13:00:00|11179.9|11177.9|11186.7|11184.7|11195.7|11193.7|11176.7|11174.7|1363
1702908000000|2023-12-18 14:00:00|11187.2|11185.2|11167.2|11165.2|11200.2|11198.2|11163.7|11161.7|2332
1702911600000|2023-12-18 15:00:00|11168.7|11166.7|11158.6|11156.6|11171.7|11169.7|11143.6|11141.6|2071
1702915200000|2023-12-18 16:00:00|11159.1|11157.1|11161.6|11159.6|11170.6|11168.6|11152.1|11150.1|6909
1702918800000|2023-12-18 17:00:00|11162.1|11160.1|11158.1|11156.1|11166.6|11164.6|11155.1|11153.1|198
1702922400000|2023-12-18 18:00:00|11157.6|11155.6|11163.6|11161.6|11163.6|11161.6|11151.6|11149.6|173
1702926000000|2023-12-18 19:00:00|11163.1|11161.1|11166.6|11164.6|11169.6|11167.6|11162.1|11160.1|151
1702929600000|2023-12-18 20:00:00|11166.1|11164.1|11163.9|11157.9|11176.6|11174.6|11162.1|11157.1|307
1702933200000|2023-12-18 21:00:00|11164.3|11158.3|11160.6|11154.6|11164.5|11158.5|11158|11152|0
1702936800000|2023-12-18 22:00:00|11160.3|11154.3|11159.8|11153.8|11160.6|11154.6|11159.6|11153.6|0
1702940400000|2023-12-18 23:00:00|11160.9|11154.9|11161.5|11155.5|11161.8|11155.8|11158.7|11152.7|0
1702944000000|2023-12-19 00:00:00|11161.2|11155.2|11164.5|11158.5|11165.9|11159.9|11159.3|11153.3|0
1702947600000|2023-12-19 01:00:00|11163.8|11157.8|11161.6|11155.6|11164.5|11158.5|11160.1|11154.1|0
1702951200000|2023-12-19 02:00:00|11161.7|11155.7|11166|11160|11171.7|11165.7|11161.7|11155.7|0
1702954800000|2023-12-19 03:00:00|11164.6|11158.6|11166|11160|11167.5|11161.5|11163.1|11157.1|0
1702958400000|2023-12-19 04:00:00|11164.6|11158.6|11163.2|11157.2|11165.3|11159.3|11161.8|11155.8|0
1702962000000|2023-12-19 05:00:00|11161.7|11155.7|11166|11160|11166.1|11160.1|11161.7|11155.7|0
1702965600000|2023-12-19 06:00:00|11166.1|11160.1|11163.2|11157.2|11167.5|11161.5|11157.5|11151.5|0
1702969200000|2023-12-19 07:00:00|11164.6|11162.6|11163.1|11161.1|11173.6|11171.6|11162.1|11160.1|485
1702972800000|2023-12-19 08:00:00|11157.1|11155.1|11161.8|11159.8|11189.6|11187.6|11153.1|11151.1|2765
1702976400000|2023-12-19 09:00:00|11162.3|11160.3|11181.8|11179.8|11183.3|11181.3|11148.3|11146.3|1212
1702980000000|2023-12-19 10:00:00|11182.3|11180.3|11165.3|11163.3|11186.3|11184.3|11160.8|11158.8|727
1702983600000|2023-12-19 11:00:00|11165.8|11163.8|11158.3|11156.3|11170.3|11168.3|11157.8|11155.8|802
1702987200000|2023-12-19 12:00:00|11157.8|11155.8|11167.9|11165.9|11170.9|11168.9|11153.8|11151.8|2744
1702990800000|2023-12-19 13:00:00|11168.4|11166.4|11155.9|11153.9|11171.9|11169.9|11150.9|11148.9|1420
1702994400000|2023-12-19 14:00:00|11156.9|11154.9|11149.9|11147.9|11159.4|11157.4|11144.4|11142.4|1647
1702998000000|2023-12-19 15:00:00|11149.4|11147.4|11144|11142|11155.9|11153.9|11137.5|11135.5|2605
1703001600000|2023-12-19 16:00:00|11144.5|11142.5|11154|11152|11160.5|11158.5|11140.5|11138.5|4954
1703005200000|2023-12-19 17:00:00|11153.5|11151.5|11167.5|11165.5|11168.5|11166.5|11152.5|11150.5|611
1703008800000|2023-12-19 18:00:00|11167|11165|11170|11168|11170.5|11168.5|11162.5|11160.5|250
1703012400000|2023-12-19 19:00:00|11170.5|11168.5|11171|11169|11172|11170|11166|11164|159
1703016000000|2023-12-19 20:00:00|11171.5|11169.5|11172|11166|11176.5|11174.5|11167|11165|447
1703019600000|2023-12-19 21:00:00|11171.7|11165.7|11168.3|11162.3|11173|11167|11165.4|11159.4|1
1703023200000|2023-12-19 22:00:00|11168.5|11162.5|11169.4|11163.4|11170.4|11164.4|11168.2|11162.2|0
1703026800000|2023-12-19 23:00:00|11169.3|11163.3|11167.8|11161.8|11170.5|11164.5|11167.3|11161.3|0
1703030400000|2023-12-20 00:00:00|11167.7|11161.7|11170.5|11164.5|11176.1|11170.1|11167.6|11161.6|0
1703034000000|2023-12-20 01:00:00|11169|11163|11172|11166|11172|11166|11166.2|11160.2|0
1703037600000|2023-12-20 02:00:00|11170.6|11164.6|11170.7|11164.7|11172.1|11166.1|11169.2|11163.2|0
1703041200000|2023-12-20 03:00:00|11170.8|11164.8|11172.1|11166.1|11176.4|11170.4|11170.7|11164.7|0
1703044800000|2023-12-20 04:00:00|11173.5|11167.5|11173.7|11167.7|11173.7|11167.7|11167.8|11161.8|0
1703048400000|2023-12-20 05:00:00|11175.1|11169.1|11172.3|11166.3|11185|11179|11166.6|11160.6|0
1703052000000|2023-12-20 06:00:00|11173.7|11167.7|11166.6|11160.6|11176.5|11170.5|11166.5|11160.5|0
1703055600000|2023-12-20 07:00:00|11169.5|11167.5|11161.5|11159.5|11177|11175|11159.5|11157.5|494
1703059200000|2023-12-20 08:00:00|11160.5|11158.5|11148.7|11146.7|11191|11189|11147.7|11145.7|2834
1703062800000|2023-12-20 09:00:00|11148.2|11146.2|11149.2|11147.2|11159.7|11157.7|11131.2|11129.2|1340
1703066400000|2023-12-20 10:00:00|11149.7|11147.7|11163.2|11161.2|11175.2|11173.2|11147.2|11145.2|855
1703070000000|2023-12-20 11:00:00|11163.7|11161.7|11175.2|11173.2|11179.7|11177.7|11163.2|11161.2|860
1703073600000|2023-12-20 12:00:00|11175.7|11173.7|11174.7|11172.7|11177.2|11175.2|11164.2|11162.2|1520
1703077200000|2023-12-20 13:00:00|11175.2|11173.2|11155.1|11153.1|11178.1|11176.1|11155.1|11153.1|2612
1703080800000|2023-12-20 14:00:00|11155.6|11153.6|11128.6|11126.6|11161.1|11159.1|11119.6|11117.6|1947
1703084400000|2023-12-20 15:00:00|11128.1|11126.1|11128.3|11126.3|11148.3|11146.3|11125.3|11123.3|2057
1703088000000|2023-12-20 16:00:00|11128.8|11126.8|11149.3|11147.3|11153.3|11151.3|11125.8|11123.8|4751
1703091600000|2023-12-20 17:00:00|11149.8|11147.8|11165.8|11163.8|11166.3|11164.3|11149.3|11147.3|324
1703095200000|2023-12-20 18:00:00|11165.3|11163.3|11150.3|11148.3|11165.3|11163.3|11149.8|11147.8|129
1703098800000|2023-12-20 19:00:00|11149.8|11147.8|11103.8|11101.8|11152.8|11150.8|11103.8|11101.8|416
1703102400000|2023-12-20 20:00:00|11103.3|11101.3|11075.6|11069.6|11112.8|11110.8|11069.3|11067.3|1278
1703106000000|2023-12-20 21:00:00|11076.1|11070.1|11080.4|11074.4|11081.1|11075.1|11066.5|11060.5|1
1703109600000|2023-12-20 22:00:00|11080.3|11074.3|11079.9|11073.9|11082.2|11076.2|11078|11072|0
1703113200000|2023-12-20 23:00:00|11079.6|11073.6|11089|11083|11089.6|11083.6|11079.6|11073.6|0
1703116800000|2023-12-21 00:00:00|11088.7|11082.7|11086.3|11080.3|11090|11084|11085.6|11079.6|0
1703120400000|2023-12-21 01:00:00|11085.6|11079.6|11087.1|11081.1|11090|11084|11082.8|11076.8|0
1703124000000|2023-12-21 02:00:00|11088.5|11082.5|11090|11084|11094.3|11088.3|11087.1|11081.1|0
1703127600000|2023-12-21 03:00:00|11090.7|11084.7|11088.6|11082.6|11092.9|11086.9|11088.6|11082.6|0
1703131200000|2023-12-21 04:00:00|11087.2|11081.2|11100.1|11094.1|11100.1|11094.1|11087.2|11081.2|0
1703134800000|2023-12-21 05:00:00|11098.7|11092.7|11100.2|11094.2|11103|11097|11097.3|11091.3|0
1703138400000|2023-12-21 06:00:00|11098.8|11092.8|11096|11090|11100.3|11094.3|11094.5|11088.5|0
1703142000000|2023-12-21 07:00:00|11101.8|11099.8|11099.8|11097.8|11121.3|11119.3|11095.3|11093.3|584
1703145600000|2023-12-21 08:00:00|11100.8|11098.8|11089.3|11087.3|11128.8|11126.8|11087.3|11085.3|3750
1703149200000|2023-12-21 09:00:00|11088.8|11086.8|11082.8|11080.8|11099.3|11097.3|11079.8|11077.8|1630
1703152800000|2023-12-21 10:00:00|11082.3|11080.3|11069|11067|11084.3|11082.3|11061.3|11059.3|1557
1703156400000|2023-12-21 11:00:00|11069.5|11067.5|11081.5|11079.5|11086.5|11084.5|11069|11067|1338
1703160000000|2023-12-21 12:00:00|11082|11080|11108.9|11106.9|11109.4|11107.4|11079|11077|1425
1703163600000|2023-12-21 13:00:00|11109.4|11107.4|11128.9|11126.9|11134.4|11132.4|11106.9|11104.9|2058
1703167200000|2023-12-21 14:00:00|11129.9|11127.9|11120.4|11118.4|11138.9|11136.9|11111.9|11109.9|2345
1703170800000|2023-12-21 15:00:00|11120.9|11118.9|11120.5|11118.5|11144|11142|11109.9|11107.9|2215
1703174400000|2023-12-21 16:00:00|11121|11119|11127|11125|11137.5|11135.5|11120|11118|4298
1703178000000|2023-12-21 17:00:00|11126.5|11124.5|11111.5|11109.5|11127|11125|11110|11108|346
1703181600000|2023-12-21 18:00:00|11112|11110|11114.5|11112.5|11115.5|11113.5|11104|11102|192
1703185200000|2023-12-21 19:00:00|11114|11112|11112.5|11110.5|11117.5|11115.5|11110.5|11108.5|175
1703188800000|2023-12-21 20:00:00|11113|11111|11141.7|11135.7|11142.5|11140|11113|11111|306
1703192400000|2023-12-21 21:00:00|11142.4|11136.4|11140.5|11134.5|11143.2|11137.2|11137.7|11131.7|0
1703196000000|2023-12-21 22:00:00|11140.6|11134.6|11138|11132|11141.3|11135.3|11137.7|11131.7|0
1703199600000|2023-12-21 23:00:00|11137.9|11131.9|11134.3|11128.3|11139.6|11133.6|11131.7|11125.7|0
1703203200000|2023-12-22 00:00:00|11134|11128|11128|11122|11135.7|11129.7|11128|11122|0
1703206800000|2023-12-22 01:00:00|11126.6|11120.6|11122.3|11116.3|11128|11122|11122.3|11116.3|0
1703210400000|2023-12-22 02:00:00|11123.7|11117.7|11125.1|11119.1|11125.1|11119.1|11120.8|11114.8|0
1703214000000|2023-12-22 03:00:00|11124.4|11118.4|11119.5|11113.5|11128|11122|11117.9|11111.9|0
1703217600000|2023-12-22 04:00:00|11120.2|11114.2|11116.6|11110.6|11120.9|11114.9|11115.2|11109.2|0
1703221200000|2023-12-22 05:00:00|11115.2|11109.2|11109.7|11103.7|11116.7|11110.7|11109.7|11103.7|0
1703224800000|2023-12-22 06:00:00|11110.4|11104.4|11112.6|11106.6|11114.1|11108.1|11105.4|11099.4|0
1703228400000|2023-12-22 07:00:00|11111|11109|11092.5|11090.5|11115.5|11113.5|11092.5|11090.5|409
1703232000000|2023-12-22 08:00:00|11095.5|11093.5|11111.7|11109.7|11128|11126|11095.5|11093.5|2614
1703235600000|2023-12-22 09:00:00|11112.2|11110.2|11128.7|11126.7|11139.2|11137.2|11112.2|11110.2|1082
1703239200000|2023-12-22 10:00:00|11128.2|11126.2|11118.7|11116.7|11137.2|11135.2|11094.7|11092.7|1646
1703242800000|2023-12-22 11:00:00|11119.2|11117.2|11096.7|11094.7|11120.2|11118.2|11093.7|11091.7|796
1703246400000|2023-12-22 12:00:00|11096.2|11094.2|11119.5|11117.5|11120|11118|11095.2|11093.2|604
1703250000000|2023-12-22 13:00:00|11118.5|11116.5|11132|11130|11139|11137|11118|11116|1341
1703253600000|2023-12-22 14:00:00|11133|11131|11138.5|11136.5|11142|11140|11129.5|11127.5|1220
1703257200000|2023-12-22 15:00:00|11139|11137|11150.3|11148.3|11163.8|11161.8|11133|11131|1946
1703260800000|2023-12-22 16:00:00|11150.8|11148.8|11157.3|11155.3|11158.3|11156.3|11142.3|11140.3|2508
1703264400000|2023-12-22 17:00:00|11157.8|11155.8|11161.8|11159.8|11162.3|11160.3|11156.3|11154.3|131
1703268000000|2023-12-22 18:00:00|11161.3|11159.3|11160.8|11158.8|11165.3|11163.3|11160.8|11158.8|45
1703271600000|2023-12-22 19:00:00|11159.8|11157.8|11151.8|11149.8|11159.8|11157.8|11141.8|11139.8|231
1703275200000|2023-12-22 20:00:00|11150.8|11148.8|11150.2|11144.2|11154.3|11152.3|11144.8|11142.8|208
1703278800000|2023-12-22 21:00:00|11149.8|11143.8|11141.8|11135.8|11153.3|11147.3|11139.9|11133.9|0
1703545200000|2023-12-25 23:00:00|11153.2|11147.2|11157|11151|11158.8|11152.8|11151.2|11145.2|0
1703548800000|2023-12-26 00:00:00|11156.6|11150.6|11152.8|11146.8|11156.6|11150.6|11151.5|11145.5|0
1703552400000|2023-12-26 01:00:00|11152.5|11146.5|11155.3|11149.3|11155.3|11149.3|11151.2|11145.2|0
1703556000000|2023-12-26 02:00:00|11155.4|11149.4|11154.2|11148.2|11155.6|11149.6|11152.5|11146.5|0
1703559600000|2023-12-26 03:00:00|11153.8|11147.8|11156.6|11150.6|11158.3|11152.3|11153.8|11147.8|0
1703563200000|2023-12-26 04:00:00|11157|11151|11158.8|11152.8|11160.1|11154.1|11156.3|11150.3|0
1703566800000|2023-12-26 05:00:00|11158.3|11152.3|11159.1|11153.1|11160.8|11154.8|11158.3|11152.3|0
1703570400000|2023-12-26 06:00:00|11159.2|11153.2|11159.2|11153.2|11160.1|11154.1|11158|11152|0
1703574000000|2023-12-26 07:00:00|11159.4|11153.4|11162.6|11156.6|11163.3|11157.3|11159.4|11153.4|0
1703577600000|2023-12-26 08:00:00|11162.4|11156.4|11158.7|11152.7|11163.6|11157.6|11157.9|11151.9|0
1703581200000|2023-12-26 09:00:00|11158.6|11152.6|11156.5|11150.5|11159|11153|11154.4|11148.4|0
1703584800000|2023-12-26 10:00:00|11156.8|11150.8|11158.2|11152.2|11158.2|11152.2|11155.2|11149.2|0
1703588400000|2023-12-26 11:00:00|11157.9|11151.9|11154.9|11148.9|11158.7|11152.7|11153.7|11147.7|0
1703592000000|2023-12-26 12:00:00|11154.6|11148.6|11155.3|11149.3|11155.6|11149.6|11149.3|11143.3|0
1703595600000|2023-12-26 13:00:00|11155.4|11149.4|11155|11149|11156|11150|11151.1|11145.1|0
1703599200000|2023-12-26 14:00:00|11154.7|11148.7|11160.8|11154.8|11162.6|11156.6|11151.1|11145.1|0
1703602800000|2023-12-26 15:00:00|11160.6|11154.6|11164.5|11158.5|11168.3|11162.3|11159.2|11153.2|0
1703606400000|2023-12-26 16:00:00|11164.6|11158.6|11167|11161|11167.7|11161.7|11160.1|11154.1|0
1703610000000|2023-12-26 17:00:00|11166.7|11160.7|11166.7|11160.7|11171.5|11165.5|11163.9|11157.9|0
1703613600000|2023-12-26 18:00:00|11166.8|11160.8|11168.7|11162.7|11172.2|11166.2|11166.2|11160.2|0
1703617200000|2023-12-26 19:00:00|11168.4|11162.4|11176.6|11170.6|11177|11171|11168|11162|0
1703620800000|2023-12-26 20:00:00|11177|11171|11176.4|11170.4|11188.3|11182.3|11171.4|11165.4|0
1703624400000|2023-12-26 21:00:00|11175.7|11169.7|11178.6|11172.6|11178.9|11172.9|11174.5|11168.5|0
1703628000000|2023-12-26 22:00:00|11178.4|11172.4|11178.6|11172.6|11178.7|11172.7|11177.5|11171.5|0
1703631600000|2023-12-26 23:00:00|11179.7|11173.7|11178.3|11172.3|11182.4|11176.4|11177.8|11171.8|0
1703635200000|2023-12-27 00:00:00|11178|11172|11167.1|11161.1|11178.6|11172.6|11165.7|11159.7|0
1703638800000|2023-12-27 01:00:00|11165.7|11159.7|11171.4|11165.4|11171.4|11165.4|11164.3|11158.3|0
1703642400000|2023-12-27 02:00:00|11170|11164|11171.4|11165.4|11172.9|11166.9|11168.6|11162.6|0
1703646000000|2023-12-27 03:00:00|11172.8|11166.8|11172.8|11166.8|11174.2|11168.2|11172.8|11166.8|0
1703649600000|2023-12-27 04:00:00|11173.5|11167.5|11175.7|11169.7|11175.7|11169.7|11172.8|11166.8|0
1703653200000|2023-12-27 05:00:00|11174.2|11168.2|11180|11174|11182.8|11176.8|11172.8|11166.8|0
1703656800000|2023-12-27 06:00:00|11181.4|11175.4|11186.6|11180.6|11189.5|11183.5|11181.4|11175.4|0
1703660400000|2023-12-27 07:00:00|11185.2|11179.2|11127.8|11125.8|11185.2|11179.2|11127.8|11125.8|626
1703664000000|2023-12-27 08:00:00|11127.3|11125.3|11153|11151|11164.8|11162.8|11120.8|11118.8|3451
1703667600000|2023-12-27 09:00:00|11152.5|11150.5|11122|11120|11155.5|11153.5|11113|11111|1314
1703671200000|2023-12-27 10:00:00|11121.5|11119.5|11122|11120|11140|11138|11116|11114|1034
1703674800000|2023-12-27 11:00:00|11121.5|11119.5|11127.5|11125.5|11134|11132|11118.5|11116.5|579
1703678400000|2023-12-27 12:00:00|11128|11126|11140.1|11138.1|11143.6|11141.6|11120|11118|942
1703682000000|2023-12-27 13:00:00|11141.1|11139.1|11125.6|11123.6|11146.6|11144.6|11125.1|11123.1|1508
1703685600000|2023-12-27 14:00:00|11126.1|11124.1|11109.6|11107.6|11133.6|11131.6|11108.6|11106.6|1468
1703689200000|2023-12-27 15:00:00|11110.1|11108.1|11109.2|11107.2|11123.2|11121.2|11107.7|11105.7|1714
1703692800000|2023-12-27 16:00:00|11108.2|11106.2|11116.7|11114.7|11122.7|11120.7|11093.2|11091.2|4674
1703696400000|2023-12-27 17:00:00|11116.2|11114.2|11119.7|11117.7|11128.2|11126.2|11115.7|11113.7|586
1703700000000|2023-12-27 18:00:00|11120.2|11118.2|11119.7|11117.7|11130.7|11128.7|11119.7|11117.7|284
1703703600000|2023-12-27 19:00:00|11119.2|11117.2|11113.7|11111.7|11120.7|11118.7|11108.7|11106.7|219
1703707200000|2023-12-27 20:00:00|11114.2|11112.2|11115.2|11109.2|11116.9|11114.2|11105.7|11103.7|301
1703710800000|2023-12-27 21:00:00|11115.9|11109.9|11116.4|11110.4|11118.3|11112.3|11113.2|11107.2|1
1703714400000|2023-12-27 22:00:00|11116.2|11110.2|11115.9|11109.9|11116.7|11110.7|11115.7|11109.7|0
1703718000000|2023-12-27 23:00:00|11115.4|11109.4|11115.5|11109.5|11117|11111|11113.5|11107.5|0
1703721600000|2023-12-28 00:00:00|11115.7|11109.7|11123.8|11117.8|11123.8|11117.8|11115.3|11109.3|0
1703725200000|2023-12-28 01:00:00|11125.2|11119.2|11129.6|11123.6|11129.6|11123.6|11125.2|11119.2|0
1703728800000|2023-12-28 02:00:00|11129.5|11123.5|11129.6|11123.6|11131|11125|11126.7|11120.7|0
1703732400000|2023-12-28 03:00:00|11131|11125|11130.9|11124.9|11131|11125|11128|11122|0
1703736000000|2023-12-28 04:00:00|11131|11125|11130.9|11124.9|11132.4|11126.4|11130.9|11124.9|0
1703739600000|2023-12-28 05:00:00|11132.3|11126.3|11133.7|11127.7|11135.2|11129.2|11132.3|11126.3|0
1703743200000|2023-12-28 06:00:00|11133.8|11127.8|11135.2|11129.2|11136.6|11130.6|11130.9|11124.9|0
1703746800000|2023-12-28 07:00:00|11129.7|11127.7|11115.7|11113.7|11129.7|11127.7|11114.2|11112.2|353
1703750400000|2023-12-28 08:00:00|11118.7|11116.7|11090.9|11088.9|11131.7|11129.7|11090.4|11088.4|2609
1703754000000|2023-12-28 09:00:00|11091.9|11089.9|11075.9|11073.9|11098.4|11096.4|11074.9|11072.9|1850
1703757600000|2023-12-28 10:00:00|11074.9|11072.9|11077.4|11075.4|11086.9|11084.9|11070.9|11068.9|1349
1703761200000|2023-12-28 11:00:00|11077.9|11075.9|11066.4|11064.4|11088.4|11086.4|11060.9|11058.9|1652
1703764800000|2023-12-28 12:00:00|11066.9|11064.9|11055.9|11053.9|11074.4|11072.4|11053.4|11051.4|1956
1703768400000|2023-12-28 13:00:00|11055.4|11053.4|11092.5|11090.5|11099|11097|11052.9|11050.9|2247
1703772000000|2023-12-28 14:00:00|11093|11091|11104.5|11102.5|11117|11115|11092.5|11090.5|2461
1703775600000|2023-12-28 15:00:00|11105|11103|11075|11073|11105|11103|11074|11072|3311
1703779200000|2023-12-28 16:00:00|11075.5|11073.5|11074|11072|11079|11077|11065|11063|6181
1703782800000|2023-12-28 17:00:00|11074.5|11072.5|11083.5|11081.5|11085|11083|11073|11071|398
1703786400000|2023-12-28 18:00:00|11083|11081|11092|11090|11099|11097|11078|11076|580
1703790000000|2023-12-28 19:00:00|11092.5|11090.5|11094.5|11092.5|11098|11096|11089|11087|232
1703793600000|2023-12-28 20:00:00|11094|11092|11090.8|11084.8|11096.5|11094.5|11083|11081|345
1703797200000|2023-12-28 21:00:00|11092|11086|11092|11086|11094.5|11088.5|11090.3|11084.3|0
1703800800000|2023-12-28 22:00:00|11091.9|11085.9|11092.2|11086.2|11092.8|11086.8|11091.6|11085.6|0
1703804400000|2023-12-28 23:00:00|11092.6|11086.6|11095.1|11089.1|11095.8|11089.8|11090.9|11084.9|0
1703808000000|2023-12-29 00:00:00|11094.9|11088.9|11090.5|11084.5|11095.8|11089.8|11087.6|11081.6|0
1703811600000|2023-12-29 01:00:00|11090.4|11084.4|11091.9|11085.9|11093.4|11087.4|11087.5|11081.5|0
1703815200000|2023-12-29 02:00:00|11093.3|11087.3|11093.3|11087.3|11094.8|11088.8|11089.1|11083.1|0
1703818800000|2023-12-29 03:00:00|11094|11088|11096.2|11090.2|11097.6|11091.6|11094|11088|0
1703822400000|2023-12-29 04:00:00|11097.6|11091.6|11094.7|11088.7|11097.6|11091.6|11093.3|11087.3|0
1703826000000|2023-12-29 05:00:00|11093.3|11087.3|11099|11093|11099|11093|11093.3|11087.3|0
1703829600000|2023-12-29 06:00:00|11101.8|11095.8|11099|11093|11103.3|11097.3|11099|11093|0
1703833200000|2023-12-29 07:00:00|11104|11102|11126|11124|11133|11131|11100.5|11098.5|558
1703836800000|2023-12-29 08:00:00|11127|11125|11103|11101|11131|11129|11093|11091|2664
1703840400000|2023-12-29 09:00:00|11103.5|11101.5|11103.9|11101.9|11114|11112|11100|11098|1445
1703844000000|2023-12-29 10:00:00|11104.4|11102.4|11093.4|11091.4|11105.9|11103.9|11092.4|11090.4|1191
1703847600000|2023-12-29 11:00:00|11092.9|11090.9|11094.4|11092.4|11105.4|11103.4|11088.9|11086.9|688
1703851200000|2023-12-29 12:00:00|11093.9|11091.9|11093.4|11091.4|11103.4|11101.4|11087.9|11085.9|556
1703854800000|2023-12-29 13:00:00|11092.9|11090.9|11094.9|11092.9|11099.9|11097.9|11092.9|11090.9|679
1703858400000|2023-12-29 14:00:00|11095.4|11093.4|11115.3|11113.3|11116.3|11114.3|11095.4|11093.4|1338
1703862000000|2023-12-29 15:00:00|11114.8|11112.8|11138.1|11136.1|11138.1|11136.1|11114.1|11112.1|2165
1703865600000|2023-12-29 16:00:00|11138.6|11136.6|11140.6|11138.6|11149.6|11147.6|11126.1|11124.1|6517
1703869200000|2023-12-29 17:00:00|11141.1|11139.1|11137.6|11135.6|11143.1|11141.1|11126.1|11124.1|320
1703872800000|2023-12-29 18:00:00|11138.1|11136.1|11140.6|11138.6|11145.1|11143.1|11137.1|11135.1|133
1703876400000|2023-12-29 19:00:00|11140.1|11138.1|11147.1|11145.1|11148.1|11146.1|11136.6|11134.6|41
1703880000000|2023-12-29 20:00:00|11147.6|11145.6|11146.3|11140.3|11151.1|11149.1|11138.6|11136.6|203
1703883600000|2023-12-29 21:00:00|11143.6|11137.6|11135.9|11129.9|11145.6|11139.6|11135|11129|0
1704150000000|2024-01-01 23:00:00|11145.4|11139.4|11147.1|11141.1|11149.1|11143.1|11144|11138|0
1704153600000|2024-01-02 00:00:00|11146.8|11140.8|11151.8|11145.8|11153.3|11147.3|11146.1|11140.1|0
1704157200000|2024-01-02 01:00:00|11151.9|11145.9|11153.2|11147.2|11159|11153|11151.8|11145.8|0
1704160800000|2024-01-02 02:00:00|11154.6|11148.6|11156|11150|11157.4|11151.4|11153.2|11147.2|0
1704164400000|2024-01-02 03:00:00|11157.5|11151.5|11153.3|11147.3|11157.5|11151.5|11151.8|11145.8|0
1704168000000|2024-01-02 04:00:00|11153.2|11147.2|11159|11153|11161.8|11155.8|11151.8|11145.8|0
1704171600000|2024-01-02 05:00:00|11160.4|11154.4|11162.1|11156.1|11164|11158|11160.4|11154.4|0
1704175200000|2024-01-02 06:00:00|11162.2|11156.2|11162|11156|11163.5|11157.5|11157.8|11151.8|0
1704178800000|2024-01-02 07:00:00|11163.5|11157.5|11159.5|11153.5|11167.8|11161.8|11155.2|11149.2|0
1704182400000|2024-01-02 08:00:00|11160.9|11154.9|11197.9|11191.9|11197.9|11191.9|11157.1|11151.1|0
1704186000000|2024-01-02 09:00:00|11196.5|11190.5|11156.4|11150.4|11199.3|11193.3|11150.3|11144.3|0
1704189600000|2024-01-02 10:00:00|11157.8|11151.8|11145.4|11139.4|11159.2|11153.2|11136.9|11130.9|0
1704193200000|2024-01-02 11:00:00|11145.3|11139.3|11115.7|11109.7|11145.4|11139.4|11101.8|11095.8|0
1704196800000|2024-01-02 12:00:00|11114.3|11108.3|11091.9|11085.9|11114.3|11108.3|11087.6|11081.6|0
1704200400000|2024-01-02 13:00:00|11090.5|11084.5|11098.7|11092.7|11103|11097|11084.8|11078.8|0
1704204000000|2024-01-02 14:00:00|11100.1|11094.1|11120.6|11114.6|11122|11116|11100.1|11094.1|0
1704207600000|2024-01-02 15:00:00|11119.2|11113.2|11126|11120|11127.8|11121.8|11110.3|11104.3|0
1704211200000|2024-01-02 16:00:00|11124.6|11118.6|11131.1|11125.1|11132.2|11126.2|11120.8|11114.8|0
1704214800000|2024-01-02 17:00:00|11131.2|11125.2|11129.5|11123.5|11135.6|11129.6|11128|11122|0
1704218400000|2024-01-02 18:00:00|11129.4|11123.4|11121.5|11115.5|11130.4|11124.4|11120.1|11114.1|0
1704222000000|2024-01-02 19:00:00|11121.6|11115.6|11109.7|11103.7|11122.9|11116.9|11108.3|11102.3|0
1704225600000|2024-01-02 20:00:00|11108.3|11102.3|11112.8|11106.8|11113.6|11107.6|11100.5|11094.5|0
1704229200000|2024-01-02 21:00:00|11112.1|11106.1|11114.9|11108.9|11117.5|11111.5|11112.1|11106.1|0
1704232800000|2024-01-02 22:00:00|11114.8|11108.8|11115.5|11109.5|11116.1|11110.1|11114.2|11108.2|0
1704236400000|2024-01-02 23:00:00|11115.6|11109.6|11121.5|11115.5|11121.5|11115.5|11114.6|11108.6|0
1704240000000|2024-01-03 00:00:00|11121.6|11115.6|11116.8|11110.8|11122.5|11116.5|11115.3|11109.3|0
1704243600000|2024-01-03 01:00:00|11116.7|11110.7|11116.8|11110.8|11119.6|11113.6|11115.3|11109.3|0
1704247200000|2024-01-03 02:00:00|11118.2|11112.2|11115.3|11109.3|11121|11115|11113.8|11107.8|0
1704250800000|2024-01-03 03:00:00|11116.7|11110.7|11112.4|11106.4|11116.7|11110.7|11111.7|11105.7|0
1704254400000|2024-01-03 04:00:00|11112.5|11106.5|11111|11105|11112.5|11106.5|11108.1|11102.1|0
1704258000000|2024-01-03 05:00:00|11109.5|11103.5|11115.2|11109.2|11115.2|11109.2|11109.5|11103.5|0
1704261600000|2024-01-03 06:00:00|11116.7|11110.7|11130.4|11124.4|11134.7|11128.7|11115.2|11109.2|0
1704265200000|2024-01-03 07:00:00|11179.1|11177.1|11165.6|11163.6|11197.6|11195.6|11157.6|11155.6|2062
1704268800000|2024-01-03 08:00:00|11166.6|11164.6|11284.6|11282.6|11291.6|11289.6|11166.6|11164.6|11039
1704272400000|2024-01-03 09:00:00|11285.1|11283.1|11237.1|11235.1|11285.6|11283.6|11229.1|11227.1|4190
1704276000000|2024-01-03 10:00:00|11236.6|11234.6|11210.1|11208.1|11238.1|11236.1|11209.1|11207.1|5174
1704279600000|2024-01-03 11:00:00|11211.6|11209.6|11191.1|11189.1|11224.1|11222.1|11182.1|11180.1|3519
1704283200000|2024-01-03 12:00:00|11191.6|11189.6|11190.1|11188.1|11193.1|11191.1|11177.1|11175.1|2306
1704286800000|2024-01-03 13:00:00|11189.1|11187.1|11195.4|11193.4|11225.4|11223.4|11185.1|11183.1|2840
1704290400000|2024-01-03 14:00:00|11195.9|11193.9|11177.4|11175.4|11197.4|11195.4|11167.4|11165.4|6657
1704294000000|2024-01-03 15:00:00|11174.9|11172.9|11154.2|11152.2|11185.9|11183.9|11133.4|11131.4|6306
1704297600000|2024-01-03 16:00:00|11155.2|11153.2|11178.2|11176.2|11181.7|11179.7|11144.2|11142.2|10602
1704301200000|2024-01-03 17:00:00|11178.7|11176.7|11190.7|11188.7|11192.7|11190.7|11171.2|11169.2|602
1704304800000|2024-01-03 18:00:00|11191.2|11189.2|11185.7|11183.7|11195.2|11193.2|11185.2|11183.2|4406
1704308400000|2024-01-03 19:00:00|11184.2|11182.2|11195.2|11193.2|11201.2|11199.2|11182.7|11180.7|443
1704312000000|2024-01-03 20:00:00|11194.2|11192.2|11182.2|11176.2|11194.7|11192.7|11174.2|11172.2|485
1704315600000|2024-01-03 21:00:00|11182.3|11176.3|11186.2|11180.2|11186.8|11180.8|11180.1|11174.1|0
1704319200000|2024-01-03 22:00:00|11186.4|11180.4|11188.4|11182.4|11188.6|11182.6|11186.2|11180.2|0
1704322800000|2024-01-03 23:00:00|11188.5|11182.5|11188.1|11182.1|11192.6|11186.6|11186.4|11180.4|0
1704326400000|2024-01-04 00:00:00|11187.7|11181.7|11182.1|11176.1|11187.7|11181.7|11171.7|11165.7|0
1704330000000|2024-01-04 01:00:00|11180.6|11174.6|11184.9|11178.9|11186.4|11180.4|11180.6|11174.6|0
1704333600000|2024-01-04 02:00:00|11186.4|11180.4|11180.6|11174.6|11186.4|11180.4|11177.6|11171.6|0
1704337200000|2024-01-04 03:00:00|11180.5|11174.5|11176.2|11170.2|11183.5|11177.5|11174.7|11168.7|0
1704340800000|2024-01-04 04:00:00|11177.6|11171.6|11174.7|11168.7|11179.1|11173.1|11174.7|11168.7|0
1704344400000|2024-01-04 05:00:00|11176.2|11170.2|11173.2|11167.2|11176.2|11170.2|11171.8|11165.8|0
1704348000000|2024-01-04 06:00:00|11174.7|11168.7|11186.4|11180.4|11186.4|11180.4|11174.7|11168.7|0
1704351600000|2024-01-04 07:00:00|11182.7|11180.7|11166.7|11164.7|11188.7|11186.7|11162.7|11160.7|654
1704355200000|2024-01-04 08:00:00|11168.2|11166.2|11209.2|11207.2|11218.2|11216.2|11168.2|11166.2|4244
1704358800000|2024-01-04 09:00:00|11210.2|11208.2|11190.2|11188.2|11215.2|11213.2|11183.2|11181.2|2534
1704362400000|2024-01-04 10:00:00|11189.7|11187.7|11185.7|11183.7|11193.7|11191.7|11163.2|11161.2|2505
1704366000000|2024-01-04 11:00:00|11185.2|11183.2|11163.2|11161.2|11191.7|11189.7|11152.2|11150.2|2532
1704369600000|2024-01-04 12:00:00|11163.7|11161.7|11161.4|11159.4|11171.7|11169.7|11146.2|11144.2|1584
1704373200000|2024-01-04 13:00:00|11160.9|11158.9|11152.4|11150.4|11177.4|11175.4|11139.4|11137.4|2324
1704376800000|2024-01-04 14:00:00|11150.9|11148.9|11186.9|11184.9|11196.4|11194.4|11148.9|11146.9|2346
1704380400000|2024-01-04 15:00:00|11187.4|11185.4|11210.9|11208.9|11213.4|11211.4|11183.4|11181.4|2650
1704384000000|2024-01-04 16:00:00|11210.4|11208.4|11217.9|11215.9|11228.4|11226.4|11206.4|11204.4|6513
1704387600000|2024-01-04 17:00:00|11217.4|11215.4|11216.4|11214.4|11229.9|11227.9|11212.4|11210.4|518
1704391200000|2024-01-04 18:00:00|11215.9|11213.9|11219.4|11217.4|11224.9|11222.9|11213.9|11211.9|225
1704394800000|2024-01-04 19:00:00|11218.9|11216.9|11215.9|11213.9|11222.9|11220.9|11211.9|11209.9|194
1704398400000|2024-01-04 20:00:00|11216.4|11214.4|11208.6|11202.6|11223.4|11221.4|11206.9|11202.5|292
1704402000000|2024-01-04 21:00:00|11212.7|11206.7|11214.8|11208.8|11216.6|11210.6|11208.6|11202.6|0
1704405600000|2024-01-04 22:00:00|11215.1|11209.1|11216.3|11210.3|11216.6|11210.6|11214.8|11208.8|0
1704409200000|2024-01-04 23:00:00|11215.7|11209.7|11217.5|11211.5|11221.3|11215.3|11215.4|11209.4|0
1704412800000|2024-01-05 00:00:00|11217.7|11211.7|11210.2|11204.2|11218.9|11212.9|11210.2|11204.2|0
1704416400000|2024-01-05 01:00:00|11211.6|11205.6|11213.1|11207.1|11214.6|11208.6|11208.7|11202.7|0
1704420000000|2024-01-05 02:00:00|11211.6|11205.6|11207.2|11201.2|11213.1|11207.1|11207.2|11201.2|0
1704423600000|2024-01-05 03:00:00|11208.7|11202.7|11207.5|11201.5|11210.4|11204.4|11206|11200|0
1704427200000|2024-01-05 04:00:00|11209|11203|11206|11200|11210.5|11204.5|11206|11200|0
1704430800000|2024-01-05 05:00:00|11207.5|11201.5|11203.6|11197.6|11207.5|11201.5|11201.6|11195.6|0
1704434400000|2024-01-05 06:00:00|11205.1|11199.1|11196.2|11190.2|11208|11202|11191.7|11185.7|0
1704438000000|2024-01-05 07:00:00|11184.9|11182.9|11169.9|11167.9|11187.4|11185.4|11163.9|11161.9|683
1704441600000|2024-01-05 08:00:00|11170.9|11168.9|11187.4|11185.4|11215.9|11213.9|11156.9|11154.9|3878
1704445200000|2024-01-05 09:00:00|11186.4|11184.4|11161|11159|11196.9|11194.9|11152|11150|1823
1704448800000|2024-01-05 10:00:00|11161.5|11159.5|11155.5|11153.5|11177.5|11175.5|11141.5|11139.5|1894
1704452400000|2024-01-05 11:00:00|11154.5|11152.5|11138.5|11136.5|11160.5|11158.5|11127|11125|1459
1704456000000|2024-01-05 12:00:00|11138|11136|11122.6|11120.6|11139.5|11137.5|11118.6|11116.6|1375
1704459600000|2024-01-05 13:00:00|11122.1|11120.1|11141.1|11139.1|11152.6|11150.6|11112.6|11110.6|3209
1704463200000|2024-01-05 14:00:00|11141.6|11139.6|11164.1|11162.1|11167.6|11165.6|11129.1|11127.1|3571
1704466800000|2024-01-05 15:00:00|11165.6|11163.6|11199.9|11197.9|11202.4|11200.4|11165.1|11163.1|3378
1704470400000|2024-01-05 16:00:00|11199.4|11197.4|11184.9|11182.9|11201.9|11199.9|11179.9|11177.9|3667
1704474000000|2024-01-05 17:00:00|11184.4|11182.4|11175.4|11173.4|11185.9|11183.9|11168.9|11166.9|379
1704477600000|2024-01-05 18:00:00|11174.4|11172.4|11178.9|11176.9|11186.9|11184.9|11168.4|11166.4|235
1704481200000|2024-01-05 19:00:00|11178.4|11176.4|11167.4|11165.4|11183.9|11181.9|11166.9|11164.9|179
1704484800000|2024-01-05 20:00:00|11167.9|11165.9|11180.4|11174.4|11182.9|11180.9|11164.9|11162.9|363
1704488400000|2024-01-05 21:00:00|11179.6|11173.6|11181.1|11175.1|11185|11179|11179.3|11173.3|0
1704668400000|2024-01-07 23:00:00|11181.8|11175.8|11184.6|11178.6|11188.1|11182.1|11181.7|11175.7|0
1704672000000|2024-01-08 00:00:00|11184.3|11178.3|11186.8|11180.8|11191.2|11185.2|11184.2|11178.2|0
1704675600000|2024-01-08 01:00:00|11188.2|11182.2|11179.4|11173.4|11192.7|11186.7|11179.4|11173.4|0
1704679200000|2024-01-08 02:00:00|11178|11172|11177.9|11171.9|11180.8|11174.8|11175|11169|0
1704682800000|2024-01-08 03:00:00|11177.2|11171.2|11173.4|11167.4|11177.9|11171.9|11172|11166|0
1704686400000|2024-01-08 04:00:00|11173.5|11167.5|11177.8|11171.8|11177.8|11171.8|11173.4|11167.4|0
1704690000000|2024-01-08 05:00:00|11179.3|11173.3|11173.4|11167.4|11179.3|11173.3|11171.9|11165.9|0
1704693600000|2024-01-08 06:00:00|11172|11166|11166.4|11160.4|11177.8|11171.8|11166.4|11160.4|0
1704697200000|2024-01-08 07:00:00|11158.8|11156.8|11185.3|11183.3|11193.3|11191.3|11158.8|11156.8|626
1704700800000|2024-01-08 08:00:00|11184.8|11182.8|11167.1|11165.1|11208.8|11206.8|11163.6|11161.6|2266
1704704400000|2024-01-08 09:00:00|11166.6|11164.6|11157.6|11155.6|11167.6|11165.6|11122.6|11120.6|1646
1704708000000|2024-01-08 10:00:00|11157.1|11155.1|11178.6|11176.6|11187.1|11185.1|11154.1|11152.1|2007
1704711600000|2024-01-08 11:00:00|11178.1|11176.1|11192.1|11190.1|11198.1|11196.1|11168.6|11166.6|1456
1704715200000|2024-01-08 12:00:00|11191.6|11189.6|11201.1|11199.1|11201.6|11199.6|11187.1|11185.1|1231
1704718800000|2024-01-08 13:00:00|11201.6|11199.6|11209.1|11207.1|11211.1|11209.1|11193.1|11191.1|3128
1704722400000|2024-01-08 14:00:00|11209.6|11207.6|11235.1|11233.1|11235.6|11233.6|11208.1|11206.1|2818
1704726000000|2024-01-08 15:00:00|11234.1|11232.1|11221.4|11219.4|11240.4|11238.4|11217.4|11215.4|2418
1704729600000|2024-01-08 16:00:00|11221.9|11219.9|11239.9|11237.9|11241.9|11239.9|11211.4|11209.4|3724
1704733200000|2024-01-08 17:00:00|11240.4|11238.4|11238.4|11236.4|11255.9|11253.9|11232.4|11230.4|713
1704736800000|2024-01-08 18:00:00|11238.9|11236.9|11247.9|11245.9|11247.9|11245.9|11226.4|11224.4|389
1704740400000|2024-01-08 19:00:00|11249.4|11247.4|11257.9|11255.9|11259.4|11257.4|11247.9|11245.9|265
1704744000000|2024-01-08 20:00:00|11257.4|11255.4|11269.7|11263.7|11270.4|11268.4|11256.4|11254.4|248
1704747600000|2024-01-08 21:00:00|11270.4|11264.4|11265.6|11259.6|11270.7|11264.7|11265|11259|0
1704751200000|2024-01-08 22:00:00|11266.1|11260.1|11268.2|11262.2|11268.4|11262.4|11265.8|11259.8|0
1704754800000|2024-01-08 23:00:00|11268.3|11262.3|11267.2|11261.2|11269.1|11263.1|11265.4|11259.4|0
1704758400000|2024-01-09 00:00:00|11266.8|11260.8|11263.6|11257.6|11270|11264|11262.1|11256.1|0
1704762000000|2024-01-09 01:00:00|11262.9|11256.9|11260.7|11254.7|11265.1|11259.1|11257.8|11251.8|0
1704765600000|2024-01-09 02:00:00|11259.3|11253.3|11262.2|11256.2|11262.2|11256.2|11259.3|11253.3|0
1704769200000|2024-01-09 03:00:00|11263.6|11257.6|11262.2|11256.2|11263.6|11257.6|11257.8|11251.8|0
1704772800000|2024-01-09 04:00:00|11260.7|11254.7|11257.8|11251.8|11260.7|11254.7|11253.4|11247.4|0
1704776400000|2024-01-09 05:00:00|11259.2|11253.2|11259.3|11253.3|11260.8|11254.8|11257.8|11251.8|0
1704780000000|2024-01-09 06:00:00|11260.8|11254.8|11269.1|11263.1|11269.2|11263.2|11257.8|11251.8|0
1704783600000|2024-01-09 07:00:00|11240.3|11238.3|11242.3|11240.3|11257.8|11255.8|11231.8|11229.8|481
1704787200000|2024-01-09 08:00:00|11241.8|11239.8|11229.1|11227.1|11260.3|11258.3|11218.6|11216.6|3153
1704790800000|2024-01-09 09:00:00|11228.6|11226.6|11226.6|11224.6|11233.6|11231.6|11198.1|11196.1|2154
1704794400000|2024-01-09 10:00:00|11225.6|11223.6|11224.6|11222.6|11238.1|11236.1|11210.6|11208.6|1705
1704798000000|2024-01-09 11:00:00|11225.1|11223.1|11195.6|11193.6|11228.6|11226.6|11191.6|11189.6|1934
1704801600000|2024-01-09 12:00:00|11196.1|11194.1|11207.7|11205.7|11216.1|11214.1|11193.6|11191.6|722
1704805200000|2024-01-09 13:00:00|11208.2|11206.2|11217.2|11215.2|11218.2|11216.2|11192.2|11190.2|1869
1704808800000|2024-01-09 14:00:00|11216.7|11214.7|11233.7|11231.7|11238.2|11236.2|11205.7|11203.7|2275
1704812400000|2024-01-09 15:00:00|11234.2|11232.2|11256.5|11254.5|11263.5|11261.5|11228.2|11226.2|2797
1704816000000|2024-01-09 16:00:00|11257|11255|11250|11248|11263.5|11261.5|11246|11244|5688
1704819600000|2024-01-09 17:00:00|11249.5|11247.5|11246|11244|11252|11250|11242.5|11240.5|392
1704823200000|2024-01-09 18:00:00|11246.5|11244.5|11243.5|11241.5|11250.5|11248.5|11228|11226|245
1704826800000|2024-01-09 19:00:00|11243|11241|11234|11232|11243|11241|11232|11230|88
1704830400000|2024-01-09 20:00:00|11234.5|11232.5|11237.4|11231.4|11241|11239|11229.5|11227.5|210
1704834000000|2024-01-09 21:00:00|11236.1|11230.1|11233|11227|11238.2|11232.2|11231.9|11225.9|0
1704837600000|2024-01-09 22:00:00|11233.3|11227.3|11233.6|11227.6|11234.2|11228.2|11232.7|11226.7|0
1704841200000|2024-01-09 23:00:00|11232.8|11226.8|11235.5|11229.5|11235.8|11229.8|11229.1|11223.1|0
1704844800000|2024-01-10 00:00:00|11235.1|11229.1|11237.8|11231.8|11240.8|11234.8|11235|11229|0
1704848400000|2024-01-10 01:00:00|11237.9|11231.9|11233.4|11227.4|11237.9|11231.9|11230.5|11224.5|0
1704852000000|2024-01-10 02:00:00|11232|11226|11230.6|11224.6|11233.5|11227.5|11229|11223|0
1704855600000|2024-01-10 03:00:00|11229.1|11223.1|11225.9|11219.9|11232|11226|11217.2|11211.2|0
1704859200000|2024-01-10 04:00:00|11227.4|11221.4|11224.5|11218.5|11233.2|11227.2|11218.7|11212.7|0
1704862800000|2024-01-10 05:00:00|11223.1|11217.1|11224.7|11218.7|11226.2|11220.2|11221.7|11215.7|0
1704866400000|2024-01-10 06:00:00|11223.3|11217.3|11220.3|11214.3|11229.1|11223.1|11217.3|11211.3|0
1704870000000|2024-01-10 07:00:00|11217.9|11215.9|11213.9|11211.9|11225.9|11223.9|11212.4|11210.4|654
1704873600000|2024-01-10 08:00:00|11216.4|11214.4|11232.7|11230.7|11232.7|11230.7|11203.9|11201.9|3594
1704877200000|2024-01-10 09:00:00|11232.2|11230.2|11269.2|11267.2|11269.7|11267.7|11224.7|11222.7|2381
1704880800000|2024-01-10 10:00:00|11269.7|11267.7|11234.2|11232.2|11273.7|11271.7|11228.7|11226.7|1453
1704884400000|2024-01-10 11:00:00|11234.7|11232.7|11233.2|11231.2|11248.7|11246.7|11226.2|11224.2|934
1704888000000|2024-01-10 12:00:00|11232.7|11230.7|11240.6|11238.6|11260.7|11258.7|11230.2|11228.2|1471
1704891600000|2024-01-10 13:00:00|11241.1|11239.1|11254.1|11252.1|11265.1|11263.1|11234.1|11232.1|1514
1704895200000|2024-01-10 14:00:00|11254.6|11252.6|11261.1|11259.1|11278.1|11276.1|11251.1|11249.1|1839
1704898800000|2024-01-10 15:00:00|11261.6|11259.6|11270.7|11268.7|11271.2|11269.2|11246.2|11244.2|2954
1704902400000|2024-01-10 16:00:00|11271.2|11269.2|11252.2|11250.2|11273.7|11271.7|11251.2|11249.2|6259
1704906000000|2024-01-10 17:00:00|11251.7|11249.7|11247.2|11245.2|11252.2|11250.2|11243.2|11241.2|425
1704909600000|2024-01-10 18:00:00|11247.7|11245.7|11250.2|11248.2|11253.2|11251.2|11243.2|11241.2|280
1704913200000|2024-01-10 19:00:00|11251.2|11249.2|11263.7|11261.7|11264.7|11262.7|11248.7|11246.7|357
1704916800000|2024-01-10 20:00:00|11264.2|11262.2|11258.7|11252.7|11266.2|11264.2|11247.2|11245.2|360
1704920400000|2024-01-10 21:00:00|11257.4|11251.4|11256|11250|11259.9|11253.9|11254.8|11248.8|0
1704924000000|2024-01-10 22:00:00|11255.7|11249.7|11258|11252|11258.4|11252.4|11255.4|11249.4|0
1704927600000|2024-01-10 23:00:00|11258.4|11252.4|11257.3|11251.3|11259.4|11253.4|11253.1|11247.1|0
1704931200000|2024-01-11 00:00:00|11257|11251|11264.9|11258.9|11265|11259|11256.2|11250.2|0
1704934800000|2024-01-11 01:00:00|11265|11259|11266.3|11260.3|11267.9|11261.9|11262.1|11256.1|0
1704938400000|2024-01-11 02:00:00|11266.4|11260.4|11274.2|11268.2|11279.1|11273.1|11266.3|11260.3|0
1704942000000|2024-01-11 03:00:00|11275.6|11269.6|11281.5|11275.5|11284.4|11278.4|11274.2|11268.2|0
1704945600000|2024-01-11 04:00:00|11283|11277|11280.1|11274.1|11283|11277|11278.6|11272.6|0
1704949200000|2024-01-11 05:00:00|11280|11274|11281.5|11275.5|11284.4|11278.4|11278.6|11272.6|0
1704952800000|2024-01-11 06:00:00|11282.9|11276.9|11283.2|11277.2|11290.1|11284.1|11280|11274|0
1704956400000|2024-01-11 07:00:00|11288.8|11286.8|11295.3|11293.3|11299.8|11297.8|11283.3|11281.3|509
1704960000000|2024-01-11 08:00:00|11296.3|11294.3|11299.9|11297.9|11310.9|11308.9|11276.3|11274.3|2887
1704963600000|2024-01-11 09:00:00|11300.4|11298.4|11257.9|11255.9|11302.9|11300.9|11256.9|11254.9|1672
1704967200000|2024-01-11 10:00:00|11257.4|11255.4|11241.9|11239.9|11262.9|11260.9|11233.9|11231.9|1424
1704970800000|2024-01-11 11:00:00|11242.4|11240.4|11228.9|11226.9|11246.9|11244.9|11228.4|11226.4|1076
1704974400000|2024-01-11 12:00:00|11228.4|11226.4|11220|11218|11235|11233|11216.9|11214.9|1199
1704978000000|2024-01-11 13:00:00|11219.5|11217.5|11200.5|11198.5|11232.5|11230.5|11192.5|11190.5|2891
1704981600000|2024-01-11 14:00:00|11201|11199|11200|11198|11239.5|11237.5|11187.5|11185.5|3487
1704985200000|2024-01-11 15:00:00|11199.5|11197.5|11157.9|11155.9|11201.5|11199.5|11151.9|11149.9|4376
1704988800000|2024-01-11 16:00:00|11158.4|11156.4|11153.4|11151.4|11164.4|11162.4|11147.9|11145.9|5535
1704992400000|2024-01-11 17:00:00|11153.9|11151.9|11173.9|11171.9|11176.4|11174.4|11153.4|11151.4|703
1704996000000|2024-01-11 18:00:00|11172.9|11170.9|11189.9|11187.9|11190.4|11188.4|11172.4|11170.4|367
1704999600000|2024-01-11 19:00:00|11190.4|11188.4|11192.4|11190.4|11193.4|11191.4|11182.9|11180.9|374
1705003200000|2024-01-11 20:00:00|11192.9|11190.9|11197.5|11191.5|11197.5|11194.9|11182.4|11180.4|357
1705006800000|2024-01-11 21:00:00|11199.5|11193.5|11195.4|11189.4|11199.8|11193.8|11194|11188|0
1705010400000|2024-01-11 22:00:00|11195.5|11189.5|11195|11189|11197.5|11191.5|11194.4|11188.4|0
1705014000000|2024-01-11 23:00:00|11194.9|11188.9|11194.4|11188.4|11197.9|11191.9|11191.6|11185.6|0
1705017600000|2024-01-12 00:00:00|11194.5|11188.5|11197.5|11191.5|11202.2|11196.2|11194.5|11188.5|0
1705021200000|2024-01-12 01:00:00|11196|11190|11199.1|11193.1|11203.3|11197.3|11193.1|11187.1|0
1705024800000|2024-01-12 02:00:00|11200.6|11194.6|11206.5|11200.5|11208|11202|11199.1|11193.1|0
1705028400000|2024-01-12 03:00:00|11206.4|11200.4|11203.6|11197.6|11206.5|11200.5|11200.7|11194.7|0
1705032000000|2024-01-12 04:00:00|11202.2|11196.2|11197.5|11191.5|11202.2|11196.2|11193|11187|0
1705035600000|2024-01-12 05:00:00|11199|11193|11198.9|11192.9|11203.4|11197.4|11197.5|11191.5|0
1705039200000|2024-01-12 06:00:00|11199.6|11193.6|11195.3|11189.3|11205.3|11199.3|11195.3|11189.3|0
1705042800000|2024-01-12 07:00:00|11190.4|11188.4|11193.4|11191.4|11198.9|11196.9|11175.9|11173.9|717
1705046400000|2024-01-12 08:00:00|11194.9|11192.9|11245|11243|11257.4|11255.4|11191.9|11189.9|4846
1705050000000|2024-01-12 09:00:00|11244|11242|11217.5|11215.5|11244.5|11242.5|11216|11214|1477
1705053600000|2024-01-12 10:00:00|11218|11216|11222|11220|11240|11238|11214|11212|1113
1705057200000|2024-01-12 11:00:00|11223|11221|11188|11186|11229|11227|11173|11171|2202
1705060800000|2024-01-12 12:00:00|11189|11187|11188.4|11186.4|11196|11194|11178.4|11176.4|1565
1705064400000|2024-01-12 13:00:00|11187.9|11185.9|11217.9|11215.9|11217.9|11215.9|11186.9|11184.9|2205
1705068000000|2024-01-12 14:00:00|11218.9|11216.9|11228.9|11226.9|11247.9|11245.9|11214.9|11212.9|2856
1705071600000|2024-01-12 15:00:00|11229.9|11227.9|11219.6|11217.6|11237.1|11235.1|11215.6|11213.6|2477
1705075200000|2024-01-12 16:00:00|11220.1|11218.1|11226.6|11224.6|11230.6|11228.6|11212.6|11210.6|6198
1705078800000|2024-01-12 17:00:00|11226.1|11224.1|11240.6|11238.6|11243.1|11241.1|11224.6|11222.6|311
1705082400000|2024-01-12 18:00:00|11240.1|11238.1|11248.1|11246.1|11248.6|11246.6|11240.1|11238.1|121
1705086000000|2024-01-12 19:00:00|11247.1|11245.1|11241.1|11239.1|11250.1|11248.1|11239.1|11237.1|121
1705089600000|2024-01-12 20:00:00|11240.6|11238.6|11246.1|11240.1|11246.1|11242.1|11233.1|11231.1|233
1705093200000|2024-01-12 21:00:00|11244.9|11238.9|11237.2|11231.2|11246.4|11240.4|11234.8|11228.8|0
1705273200000|2024-01-14 23:00:00|11237|11231|11236.5|11230.5|11238.3|11232.3|11231.3|11225.3|0
1705276800000|2024-01-15 00:00:00|11236.2|11230.2|11254.8|11248.8|11321.4|11315.4|11233.1|11227.1|0
1705280400000|2024-01-15 01:00:00|11253.3|11247.3|11256.2|11250.2|11256.2|11250.2|11238.9|11232.9|0
1705284000000|2024-01-15 02:00:00|11257.7|11251.7|11265.1|11259.1|11265.1|11259.1|11256.2|11250.2|0
1705287600000|2024-01-15 03:00:00|11266.5|11260.5|11270.9|11264.9|11270.9|11264.9|11265.1|11259.1|0
1705291200000|2024-01-15 04:00:00|11270.1|11264.1|11270.9|11264.9|11272.3|11266.3|11267.9|11261.9|0
1705294800000|2024-01-15 05:00:00|11269.5|11263.5|11265|11259|11270.9|11264.9|11263.6|11257.6|0
1705298400000|2024-01-15 06:00:00|11265.1|11259.1|11266.4|11260.4|11270.8|11264.8|11263.6|11257.6|0
1705302000000|2024-01-15 07:00:00|11252.6|11250.6|11248.1|11246.1|11255.6|11253.6|11234.1|11232.1|329
1705305600000|2024-01-15 08:00:00|11250.1|11248.1|11230.3|11228.3|11267.3|11265.3|11229.8|11227.8|3365
1705309200000|2024-01-15 09:00:00|11230.8|11228.8|11230.3|11228.3|11251.3|11249.3|11216.3|11214.3|1309
1705312800000|2024-01-15 10:00:00|11229.8|11227.8|11224.8|11222.8|11237.3|11235.3|11214.8|11212.8|966
1705316400000|2024-01-15 11:00:00|11224.3|11222.3|11219.8|11217.8|11227.3|11225.3|11206.3|11204.3|855
1705320000000|2024-01-15 12:00:00|11220.3|11218.3|11219.1|11217.1|11225.3|11223.3|11215.3|11213.3|540
1705323600000|2024-01-15 13:00:00|11218.6|11216.6|11212.1|11210.1|11228.1|11226.1|11209.1|11207.1|999
1705327200000|2024-01-15 14:00:00|11211.1|11209.1|11221.6|11219.6|11222.6|11220.6|11203.6|11201.6|1751
1705330800000|2024-01-15 15:00:00|11222.1|11220.1|11207.8|11205.8|11228.3|11226.3|11205.8|11203.8|1681
1705334400000|2024-01-15 16:00:00|11208.3|11206.3|11201.8|11199.8|11211.8|11209.8|11199.8|11197.8|2515
1705338000000|2024-01-15 17:00:00|11201.3|11199.3|11217.3|11215.3|11217.3|11215.3|11198.8|11196.8|227
1705341600000|2024-01-15 18:00:00|11216.8|11214.8|11216.3|11214.3|11217.3|11215.3|11213.8|11211.8|50
1705345200000|2024-01-15 19:00:00|11215.8|11213.8|11216.3|11214.3|11217.3|11215.3|11215.3|11213.3|21
1705348800000|2024-01-15 20:00:00|11216.8|11214.8|11220.3|11214.3|11220.3|11218.3|11216.3|11214.3|25
1705352400000|2024-01-15 21:00:00|11220|11214|11220.3|11214.3|11220.3|11214.3|11220|11214|0
1705359600000|2024-01-15 23:00:00|11220.2|11214.2|11212.6|11206.6|11220.2|11214.2|11212.3|11206.3|0
1705363200000|2024-01-16 00:00:00|11212.5|11206.5|11197.7|11191.7|11212.6|11206.6|11197.7|11191.7|0
1705366800000|2024-01-16 01:00:00|11198.2|11192.2|11206.3|11200.3|11207|11201|11191.7|11185.7|0
1705370400000|2024-01-16 02:00:00|11206.6|11200.6|11201.9|11195.9|11209.6|11203.6|11200.4|11194.4|0
1705374000000|2024-01-16 03:00:00|11201.2|11195.2|11191.7|11185.7|11201.9|11195.9|11190.1|11184.1|0
1705377600000|2024-01-16 04:00:00|11193.1|11187.1|11185.9|11179.9|11193.1|11187.1|11180|11174|0
1705381200000|2024-01-16 05:00:00|11184.4|11178.4|11184.3|11178.3|11188.8|11182.8|11181.4|11175.4|0
1705384800000|2024-01-16 06:00:00|11183.6|11177.6|11184.4|11178.4|11187.3|11181.3|11179.8|11173.8|0
1705388400000|2024-01-16 07:00:00|11178.3|11176.3|11175.3|11173.3|11183.8|11181.8|11163.8|11161.8|368
1705392000000|2024-01-16 08:00:00|11176.3|11174.3|11177.4|11175.4|11189.9|11187.9|11137.3|11135.3|4411
1705395600000|2024-01-16 09:00:00|11180.9|11178.9|11171.9|11169.9|11197.4|11195.4|11167.4|11165.4|2185
1705399200000|2024-01-16 10:00:00|11171.4|11169.4|11159.9|11157.9|11171.9|11169.9|11148.9|11146.9|2632
1705402800000|2024-01-16 11:00:00|11159.4|11157.4|11194.9|11192.9|11195.9|11193.9|11158.4|11156.4|1199
1705406400000|2024-01-16 12:00:00|11194.4|11192.4|11213.7|11211.7|11218.2|11216.2|11190.9|11188.9|1422
1705410000000|2024-01-16 13:00:00|11213.2|11211.2|11209.2|11207.2|11226.2|11224.2|11204.2|11202.2|1747
1705413600000|2024-01-16 14:00:00|11211.2|11209.2|11222.2|11220.2|11226.2|11224.2|11196.2|11194.2|2112
1705417200000|2024-01-16 15:00:00|11223.2|11221.2|11236.6|11234.6|11239.1|11237.1|11212.6|11210.6|3789
1705420800000|2024-01-16 16:00:00|11237.1|11235.1|11218.6|11216.6|11239.1|11237.1|11215.6|11213.6|4743
1705424400000|2024-01-16 17:00:00|11218.1|11216.1|11206.1|11204.1|11219.6|11217.6|11205.6|11203.6|478
1705428000000|2024-01-16 18:00:00|11205.6|11203.6|11206.1|11204.1|11216.6|11214.6|11201.6|11199.6|395
1705431600000|2024-01-16 19:00:00|11205.6|11203.6|11206.1|11204.1|11208.1|11206.1|11198.6|11196.6|266
1705435200000|2024-01-16 20:00:00|11206.6|11204.6|11218.5|11212.5|11218.6|11215.6|11203.1|11201.1|177
1705438800000|2024-01-16 21:00:00|11216.8|11210.8|11218.1|11212.1|11219.9|11213.9|11215.7|11209.7|0
1705442400000|2024-01-16 22:00:00|11218.2|11212.2|11217.8|11211.8|11218.4|11212.4|11216.9|11210.9|0
1705446000000|2024-01-16 23:00:00|11217.9|11211.9|11219.3|11213.3|11219.8|11213.8|11215.7|11209.7|0
1705449600000|2024-01-17 00:00:00|11218.9|11212.9|11208.3|11202.3|11220|11214|11205.3|11199.3|0
1705453200000|2024-01-17 01:00:00|11209|11203|11202.4|11196.4|11211.2|11205.2|11199.4|11193.4|0
1705456800000|2024-01-17 02:00:00|11203.9|11197.9|11194.9|11188.9|11205.3|11199.3|11194.9|11188.9|0
1705460400000|2024-01-17 03:00:00|11196.4|11190.4|11191.8|11185.8|11198.2|11192.2|11191.8|11185.8|0
1705464000000|2024-01-17 04:00:00|11191.9|11185.9|11193.5|11187.5|11197.9|11191.9|11190.4|11184.4|0
1705467600000|2024-01-17 05:00:00|11192.7|11186.7|11174.3|11168.3|11192.7|11186.7|11174.3|11168.3|0
1705471200000|2024-01-17 06:00:00|11176.1|11170.1|11163.2|11157.2|11177.6|11171.6|11159.6|11153.6|0
1705474800000|2024-01-17 07:00:00|11162.6|11160.6|11152.1|11150.1|11167.6|11165.6|11117.1|11115.1|915
1705478400000|2024-01-17 08:00:00|11151.1|11149.1|11139.3|11137.3|11151.1|11149.1|11103.6|11101.6|5116
1705482000000|2024-01-17 09:00:00|11138.8|11136.8|11123.8|11121.8|11139.8|11137.8|11100.3|11098.3|3964
1705485600000|2024-01-17 10:00:00|11124.3|11122.3|11115.8|11113.8|11129.8|11127.8|11101.8|11099.8|2442
1705489200000|2024-01-17 11:00:00|11116.3|11114.3|11120.8|11118.8|11124.3|11122.3|11108.8|11106.8|1759
1705492800000|2024-01-17 12:00:00|11122.8|11120.8|11124.2|11122.2|11141.8|11139.8|11119.8|11117.8|1291
1705496400000|2024-01-17 13:00:00|11124.7|11122.7|11116.2|11114.2|11134.7|11132.7|11112.7|11110.7|1848
1705500000000|2024-01-17 14:00:00|11116.7|11114.7|11095.7|11093.7|11136.7|11134.7|11095.7|11093.7|2690
1705503600000|2024-01-17 15:00:00|11096.2|11094.2|11130.9|11128.9|11133.4|11131.4|11087.7|11085.7|5781
1705507200000|2024-01-17 16:00:00|11129.9|11127.9|11146.4|11144.4|11154.9|11152.9|11128.4|11126.4|7697
1705510800000|2024-01-17 17:00:00|11146.9|11144.9|11138.9|11136.9|11148.9|11146.9|11134.9|11132.9|694
1705514400000|2024-01-17 18:00:00|11139.4|11137.4|11123.4|11121.4|11139.9|11137.9|11117.9|11115.9|290
1705518000000|2024-01-17 19:00:00|11123.9|11121.9|11130.4|11128.4|11133.4|11131.4|11120.9|11118.9|214
1705521600000|2024-01-17 20:00:00|11130.9|11128.9|11138|11132|11139.9|11137.9|11119.9|11117.9|423
1705525200000|2024-01-17 21:00:00|11137.9|11131.9|11137.6|11131.6|11141|11135|11136.4|11130.4|0
1705528800000|2024-01-17 22:00:00|11137.4|11131.4|11137.1|11131.1|11138.8|11132.8|11137.1|11131.1|0
1705532400000|2024-01-17 23:00:00|11136.1|11130.1|11138.6|11132.6|11139.8|11133.8|11132|11126|0
1705536000000|2024-01-18 00:00:00|11138.5|11132.5|11141.3|11135.3|11142.7|11136.7|11134.9|11128.9|0
1705539600000|2024-01-18 01:00:00|11139.8|11133.8|11140.5|11134.5|11141.3|11135.3|11132.4|11126.4|0
1705543200000|2024-01-18 02:00:00|11139.8|11133.8|11133.4|11127.4|11142.3|11136.3|11130.5|11124.5|0
1705546800000|2024-01-18 03:00:00|11134.9|11128.9|11135.5|11129.5|11140|11134|11129|11123|0
1705550400000|2024-01-18 04:00:00|11136.2|11130.2|11127.9|11121.9|11136.2|11130.2|11126.4|11120.4|0
1705554000000|2024-01-18 05:00:00|11129.4|11123.4|11132.4|11126.4|11135.4|11129.4|11126.4|11120.4|0
1705557600000|2024-01-18 06:00:00|11135.3|11129.3|11143.7|11137.7|11151.6|11145.6|11133.9|11127.9|0
1705561200000|2024-01-18 07:00:00|11149.3|11147.3|11168.8|11166.8|11172.8|11170.8|11143.3|11141.3|844
1705564800000|2024-01-18 08:00:00|11170.3|11168.3|11156.9|11154.9|11177.3|11175.3|11132.3|11130.3|4220
1705568400000|2024-01-18 09:00:00|11157.9|11155.9|11174.9|11172.9|11186.9|11184.9|11157.9|11155.9|2845
1705572000000|2024-01-18 10:00:00|11175.4|11173.4|11177.9|11175.9|11177.9|11175.9|11155.4|11153.4|2436
1705575600000|2024-01-18 11:00:00|11178.9|11176.9|11192.9|11190.9|11195.4|11193.4|11177.9|11175.9|2249
1705579200000|2024-01-18 12:00:00|11194.4|11192.4|11211.3|11209.3|11219.9|11217.9|11193.4|11191.4|1700
1705582800000|2024-01-18 13:00:00|11211.8|11209.8|11184.3|11182.3|11217.3|11215.3|11183.3|11181.3|2762
1705586400000|2024-01-18 14:00:00|11184.8|11182.8|11199.3|11197.3|11206.3|11204.3|11182.3|11180.3|3534
1705590000000|2024-01-18 15:00:00|11198.8|11196.8|11187.2|11185.2|11201.2|11199.2|11183.7|11181.7|2809
1705593600000|2024-01-18 16:00:00|11186.2|11184.2|11196.7|11194.7|11201.2|11199.2|11183.2|11181.2|5490
1705597200000|2024-01-18 17:00:00|11196.2|11194.2|11186.2|11184.2|11197.7|11195.7|11179.7|11177.7|492
1705600800000|2024-01-18 18:00:00|11185.7|11183.7|11197.7|11195.7|11199.2|11197.2|11177.7|11175.7|228
1705604400000|2024-01-18 19:00:00|11198.2|11196.2|11222.2|11220.2|11222.7|11220.7|11195.7|11193.7|307
1705608000000|2024-01-18 20:00:00|11222.7|11220.7|11232.2|11226.2|11232.3|11229.2|11220.7|11218.7|243
1705611600000|2024-01-18 21:00:00|11232.5|11226.5|11232.4|11226.4|11235.4|11229.4|11226.7|11220.7|0
1705615200000|2024-01-18 22:00:00|11232.2|11226.2|11233.4|11227.4|11233.5|11227.5|11231.8|11225.8|0
1705618800000|2024-01-18 23:00:00|11233.3|11227.3|11237.8|11231.8|11238.3|11232.3|11229.5|11223.5|0
1705622400000|2024-01-19 00:00:00|11237.5|11231.5|11233.6|11227.6|11238.3|11232.3|11229.5|11223.5|0
1705626000000|2024-01-19 01:00:00|11233.7|11227.7|11233.7|11227.7|11235.1|11229.1|11226.2|11220.2|0
1705629600000|2024-01-19 02:00:00|11233.6|11227.6|11232.2|11226.2|11233.7|11227.7|11229.2|11223.2|0
1705633200000|2024-01-19 03:00:00|11232.3|11226.3|11232.3|11226.3|11233.7|11227.7|11227.9|11221.9|0
1705636800000|2024-01-19 04:00:00|11230.8|11224.8|11229.3|11223.3|11232.3|11226.3|11227.9|11221.9|0
1705640400000|2024-01-19 05:00:00|11227.9|11221.9|11226.3|11220.3|11232.3|11226.3|11226.3|11220.3|0
1705644000000|2024-01-19 06:00:00|11227.8|11221.8|11229.3|11223.3|11232.3|11226.3|11226.3|11220.3|0
1705647600000|2024-01-19 07:00:00|11215.1|11213.1|11225.1|11223.1|11245.6|11243.6|11212.6|11210.6|1690
1705651200000|2024-01-19 08:00:00|11220.1|11218.1|11222.7|11220.7|11256.1|11254.1|11203.6|11201.6|4583
1705654800000|2024-01-19 09:00:00|11221.7|11219.7|11190.2|11188.2|11224.7|11222.7|11182.2|11180.2|1946
1705658400000|2024-01-19 10:00:00|11191.2|11189.2|11182.2|11180.2|11196.7|11194.7|11165.2|11163.2|3000
1705662000000|2024-01-19 11:00:00|11183.2|11181.2|11182.2|11180.2|11195.2|11193.2|11178.2|11176.2|1215
1705665600000|2024-01-19 12:00:00|11181.2|11179.2|11184.3|11182.3|11185.3|11183.3|11170.7|11168.7|1017
1705669200000|2024-01-19 13:00:00|11184.8|11182.8|11166.3|11164.3|11196.3|11194.3|11165.3|11163.3|1356
1705672800000|2024-01-19 14:00:00|11165.8|11163.8|11150.8|11148.8|11169.8|11167.8|11130.3|11128.3|2569
1705676400000|2024-01-19 15:00:00|11151.3|11149.3|11149.7|11147.7|11156.8|11154.8|11136.7|11134.7|3250
1705680000000|2024-01-19 16:00:00|11149.2|11147.2|11149.2|11147.2|11167.7|11165.7|11140.7|11138.7|6418
1705683600000|2024-01-19 17:00:00|11148.7|11146.7|11169.2|11167.2|11169.2|11167.2|11146.7|11144.7|495
1705687200000|2024-01-19 18:00:00|11168.7|11166.7|11183.7|11181.7|11185.2|11183.2|11162.2|11160.2|589
1705690800000|2024-01-19 19:00:00|11183.2|11181.2|11188.2|11186.2|11197.7|11195.7|11183.2|11181.2|158
1705694400000|2024-01-19 20:00:00|11187.7|11185.7|11195.8|11189.8|11195.8|11193.7|11185.7|11183.7|422
1705698000000|2024-01-19 21:00:00|11198.3|11192.3|11197|11191|11202.5|11196.5|11193.9|11187.9|0
1705878000000|2024-01-21 23:00:00|11205.4|11199.4|11202.3|11196.3|11209.5|11203.5|11200.8|11194.8|0
1705881600000|2024-01-22 00:00:00|11202.7|11196.7|11221.3|11215.3|11222.8|11216.8|11201|11195|0
1705885200000|2024-01-22 01:00:00|11219.9|11213.9|11218.3|11212.3|11225.7|11219.7|11216.8|11210.8|0
1705888800000|2024-01-22 02:00:00|11216.9|11210.9|11215.5|11209.5|11221.3|11215.3|11212.4|11206.4|0
1705892400000|2024-01-22 03:00:00|11216.9|11210.9|11215.5|11209.5|11218.4|11212.4|11212.5|11206.5|0
1705896000000|2024-01-22 04:00:00|11216.9|11210.9|11216.9|11210.9|11218.4|11212.4|11214|11208|0
1705899600000|2024-01-22 05:00:00|11215.5|11209.5|11209.5|11203.5|11216.9|11210.9|11208|11202|0
1705903200000|2024-01-22 06:00:00|11210.9|11204.9|11202.4|11196.4|11213.9|11207.9|11202.4|11196.4|0
1705906800000|2024-01-22 07:00:00|11197.1|11195.1|11220.6|11218.6|11228.6|11226.6|11189.6|11187.6|811
1705910400000|2024-01-22 08:00:00|11222.6|11220.6|11219.7|11217.7|11253.6|11251.6|11213.2|11211.2|4040
1705914000000|2024-01-22 09:00:00|11219.2|11217.2|11235.7|11233.7|11236.7|11234.7|11216.7|11214.7|1342
1705917600000|2024-01-22 10:00:00|11236.2|11234.2|11209.2|11207.2|11237.7|11235.7|11199.2|11197.2|1638
1705921200000|2024-01-22 11:00:00|11209.7|11207.7|11221.7|11219.7|11233.2|11231.2|11204.7|11202.7|1339
1705924800000|2024-01-22 12:00:00|11222.2|11220.2|11212.7|11210.7|11228.2|11226.2|11208.2|11206.2|912
1705928400000|2024-01-22 13:00:00|11213.2|11211.2|11233.2|11231.2|11239.2|11237.2|11207.2|11205.2|1399
1705932000000|2024-01-22 14:00:00|11233.7|11231.7|11259.2|11257.2|11259.2|11257.2|11229.2|11227.2|3668
1705935600000|2024-01-22 15:00:00|11259.7|11257.7|11270.3|11268.3|11290.3|11288.3|11259.2|11257.2|4861
1705939200000|2024-01-22 16:00:00|11271.3|11269.3|11269.3|11267.3|11279.3|11277.3|11259.8|11257.8|5876
1705942800000|2024-01-22 17:00:00|11268.8|11266.8|11271.3|11269.3|11273.3|11271.3|11261.8|11259.8|332
1705946400000|2024-01-22 18:00:00|11270.8|11268.8|11266.8|11264.8|11272.8|11270.8|11261.3|11259.3|169
1705950000000|2024-01-22 19:00:00|11267.3|11265.3|11264.8|11262.8|11268.8|11266.8|11261.3|11259.3|171
1705953600000|2024-01-22 20:00:00|11265.3|11263.3|11270|11264|11286.3|11284.3|11261.3|11259.3|856
1705957200000|2024-01-22 21:00:00|11270.2|11264.2|11269|11263|11271.3|11265.3|11267.2|11261.2|0
1705960800000|2024-01-22 22:00:00|11268.8|11262.8|11268.4|11262.4|11269.4|11263.4|11268.2|11262.2|0
1705964400000|2024-01-22 23:00:00|11268.3|11262.3|11269.6|11263.6|11271.9|11265.9|11266.6|11260.6|0
1705968000000|2024-01-23 00:00:00|11270|11264|11278|11272|11278|11272|11269.6|11263.6|0
1705971600000|2024-01-23 01:00:00|11276.5|11270.5|11275.1|11269.1|11278|11272|11264.8|11258.8|0
1705975200000|2024-01-23 02:00:00|11275.8|11269.8|11277.9|11271.9|11283.8|11277.8|11272.1|11266.1|0
1705978800000|2024-01-23 03:00:00|11279.4|11273.4|11276.8|11270.8|11284.1|11278.1|11276.8|11270.8|0
1705982400000|2024-01-23 04:00:00|11278.2|11272.2|11279|11273|11282.7|11276.7|11277.5|11271.5|0
1705986000000|2024-01-23 05:00:00|11279.1|11273.1|11281.8|11275.8|11282.1|11276.1|11277.6|11271.6|0
1705989600000|2024-01-23 06:00:00|11283.2|11277.2|11286.1|11280.1|11291.9|11285.9|11280.3|11274.3|0
1705993200000|2024-01-23 07:00:00|11274.6|11272.6|11286.1|11284.1|11293.1|11291.1|11274.6|11272.6|445
1705996800000|2024-01-23 08:00:00|11287.6|11285.6|11242.7|11240.7|11294.1|11292.1|11232.2|11230.2|4191
1706000400000|2024-01-23 09:00:00|11243.2|11241.2|11247.2|11245.2|11264.2|11262.2|11239.7|11237.7|1313
1706004000000|2024-01-23 10:00:00|11247.7|11245.7|11217.7|11215.7|11249.2|11247.2|11217.2|11215.2|2263
1706007600000|2024-01-23 11:00:00|11218.2|11216.2|11209.2|11207.2|11221.2|11219.2|11196.2|11194.2|1907
1706011200000|2024-01-23 12:00:00|11209.7|11207.7|11215.4|11213.4|11217.7|11215.7|11201.2|11199.2|1104
1706014800000|2024-01-23 13:00:00|11214.9|11212.9|11190.9|11188.9|11219.4|11217.4|11189.9|11187.9|1996
1706018400000|2024-01-23 14:00:00|11189.9|11187.9|11178.9|11176.9|11190.9|11188.9|11164.9|11162.9|3343
1706022000000|2024-01-23 15:00:00|11179.4|11177.4|11152.6|11150.6|11183.6|11181.6|11150.6|11148.6|4039
1706025600000|2024-01-23 16:00:00|11153.6|11151.6|11153.1|11151.1|11161.6|11159.6|11140.6|11138.6|6092
1706029200000|2024-01-23 17:00:00|11153.6|11151.6|11163.1|11161.1|11164.1|11162.1|11152.6|11150.6|292
1706032800000|2024-01-23 18:00:00|11163.6|11161.6|11168.1|11166.1|11168.6|11166.6|11158.1|11156.1|122
1706036400000|2024-01-23 19:00:00|11167.6|11165.6|11170.6|11168.6|11172.6|11170.6|11162.6|11160.6|157
1706040000000|2024-01-23 20:00:00|11171.1|11169.1|11175.2|11169.2|11176.6|11174.6|11165.1|11163.1|244
1706043600000|2024-01-23 21:00:00|11176.2|11170.2|11184.8|11178.8|11185.7|11179.7|11174.1|11168.1|0
1706047200000|2024-01-23 22:00:00|11184.6|11178.6|11184.2|11178.2|11185.1|11179.1|11182.5|11176.5|0
1706050800000|2024-01-23 23:00:00|11184.5|11178.5|11186.8|11180.8|11189.6|11183.6|11184.2|11178.2|0
1706054400000|2024-01-24 00:00:00|11186.3|11180.3|11187.2|11181.2|11187.3|11181.3|11178.6|11172.6|0
1706058000000|2024-01-24 01:00:00|11185.8|11179.8|11184.3|11178.3|11185.8|11179.8|11180|11174|0
1706061600000|2024-01-24 02:00:00|11182.9|11176.9|11187.8|11181.8|11187.8|11181.8|11181.9|11175.9|0
1706065200000|2024-01-24 03:00:00|11187.7|11181.7|11193.4|11187.4|11196.4|11190.4|11187.7|11181.7|0
1706068800000|2024-01-24 04:00:00|11194.8|11188.8|11195.4|11189.4|11198.3|11192.3|11193.4|11187.4|0
1706072400000|2024-01-24 05:00:00|11194|11188|11195.6|11189.6|11198.6|11192.6|11194|11188|0
1706076000000|2024-01-24 06:00:00|11197.1|11191.1|11189.7|11183.7|11212.6|11206.6|11189.7|11183.7|0
1706079600000|2024-01-24 07:00:00|11184.7|11182.7|11172.7|11170.7|11195.7|11193.7|11166.2|11164.2|810
1706083200000|2024-01-24 08:00:00|11175.7|11173.7|11170.9|11168.9|11183.7|11181.7|11150.2|11148.2|3502
1706086800000|2024-01-24 09:00:00|11169.9|11167.9|11177.4|11175.4|11186.4|11184.4|11152.4|11150.4|2569
1706090400000|2024-01-24 10:00:00|11178.4|11176.4|11174.9|11172.9|11189.9|11187.9|11165.4|11163.4|2106
1706094000000|2024-01-24 11:00:00|11175.4|11173.4|11182.4|11180.4|11196.4|11194.4|11173.4|11171.4|3449
1706097600000|2024-01-24 12:00:00|11182.9|11180.9|11163.5|11161.5|11186.4|11184.4|11159.5|11157.5|1595
1706101200000|2024-01-24 13:00:00|11164|11162|11156.5|11154.5|11170|11168|11145.5|11143.5|2112
1706104800000|2024-01-24 14:00:00|11157|11155|11197.5|11195.5|11201|11199|11156|11154|3014
1706108400000|2024-01-24 15:00:00|11197|11195|11177.6|11175.6|11198.5|11196.5|11169.6|11167.6|2566
1706112000000|2024-01-24 16:00:00|11178.1|11176.1|11195.6|11193.6|11201.6|11199.6|11170.6|11168.6|6036
1706115600000|2024-01-24 17:00:00|11195.1|11193.1|11194.1|11192.1|11195.6|11193.6|11188.1|11186.1|370
1706119200000|2024-01-24 18:00:00|11194.6|11192.6|11179.6|11177.6|11194.6|11192.6|11173.6|11171.6|478
1706122800000|2024-01-24 19:00:00|11179.1|11177.1|11174.6|11172.6|11181.1|11179.1|11167.1|11165.1|385
1706126400000|2024-01-24 20:00:00|11174.1|11172.1|11161.9|11155.9|11177.6|11175.6|11157.1|11155.1|516
1706130000000|2024-01-24 21:00:00|11161.8|11155.8|11166.3|11160.3|11166.5|11160.5|11152.5|11146.5|0
1706133600000|2024-01-24 22:00:00|11166.2|11160.2|11164.6|11158.6|11166.8|11160.8|11164.3|11158.3|0
1706137200000|2024-01-24 23:00:00|11164.2|11158.2|11164.7|11158.7|11165.7|11159.7|11162.7|11156.7|0
1706140800000|2024-01-25 00:00:00|11164.6|11158.6|11169.4|11163.4|11169.4|11163.4|11158|11152|0
1706144400000|2024-01-25 01:00:00|11168|11162|11164.3|11158.3|11170.9|11164.9|11157.1|11151.1|0
1706148000000|2024-01-25 02:00:00|11165|11159|11165.6|11159.6|11170|11164|11159.9|11153.9|0
1706151600000|2024-01-25 03:00:00|11165.7|11159.7|11164.2|11158.2|11167.1|11161.1|11163.5|11157.5|0
1706155200000|2024-01-25 04:00:00|11164.3|11158.3|11164.3|11158.3|11165.8|11159.8|11162.9|11156.9|0
1706158800000|2024-01-25 05:00:00|11162.9|11156.9|11170.9|11164.9|11170.9|11164.9|11162.9|11156.9|0
1706162400000|2024-01-25 06:00:00|11170.8|11164.8|11168|11162|11170.9|11164.9|11163.8|11157.8|0
1706166000000|2024-01-25 07:00:00|11170.1|11168.1|11173.6|11171.6|11185.6|11183.6|11166.1|11164.1|676
1706169600000|2024-01-25 08:00:00|11169.6|11167.6|11177.6|11175.6|11196.6|11194.6|11150.6|11148.6|3789
1706173200000|2024-01-25 09:00:00|11178.1|11176.1|11181.6|11179.6|11193.1|11191.1|11170.6|11168.6|1593
1706176800000|2024-01-25 10:00:00|11182.1|11180.1|11147.1|11145.1|11182.6|11180.6|11141.6|11139.6|1701
1706180400000|2024-01-25 11:00:00|11146.6|11144.6|11161.6|11159.6|11162.6|11160.6|11137.6|11135.6|2434
1706184000000|2024-01-25 12:00:00|11162.6|11160.6|11146.9|11144.9|11168.1|11166.1|11146.4|11144.4|1006
1706187600000|2024-01-25 13:00:00|11147.4|11145.4|11186.4|11184.4|11195.9|11193.9|11139.4|11137.4|2301
1706191200000|2024-01-25 14:00:00|11187.4|11185.4|11201.4|11199.4|11206.4|11204.4|11177.4|11175.4|3380
1706194800000|2024-01-25 15:00:00|11202.4|11200.4|11186.5|11184.5|11203.9|11201.9|11184.5|11182.5|2862
1706198400000|2024-01-25 16:00:00|11187|11185|11227|11225|11232|11230|11184|11182|6996
1706202000000|2024-01-25 17:00:00|11227.5|11225.5|11225|11223|11229.5|11227.5|11216|11214|1502
1706205600000|2024-01-25 18:00:00|11225.5|11223.5|11229|11227|11238|11236|11222.5|11220.5|414
1706209200000|2024-01-25 19:00:00|11228.5|11226.5|11240|11238|11240.5|11238.5|11226|11224|353
1706212800000|2024-01-25 20:00:00|11239.5|11237.5|11252|11246|11252|11248|11233|11231|891
1706216400000|2024-01-25 21:00:00|11252.2|11246.2|11246.8|11240.8|11253.4|11247.4|11246.2|11240.2|0
1706220000000|2024-01-25 22:00:00|11247.1|11241.1|11245.6|11239.6|11247.2|11241.2|11245.3|11239.3|0
1706223600000|2024-01-25 23:00:00|11245.7|11239.7|11236.3|11230.3|11245.9|11239.9|11234.8|11228.8|0
1706227200000|2024-01-26 00:00:00|11236.6|11230.6|11238.7|11232.7|11241.6|11235.6|11234.4|11228.4|0
1706230800000|2024-01-26 01:00:00|11238.6|11232.6|11238.6|11232.6|11241.5|11235.5|11234.3|11228.3|0
1706234400000|2024-01-26 02:00:00|11238.7|11232.7|11235.1|11229.1|11243|11237|11234.4|11228.4|0
1706238000000|2024-01-26 03:00:00|11235.8|11229.8|11234.3|11228.3|11237.2|11231.2|11231.5|11225.5|0
1706241600000|2024-01-26 04:00:00|11232.9|11226.9|11224.9|11218.9|11232.9|11226.9|11222.1|11216.1|0
1706245200000|2024-01-26 05:00:00|11225.6|11219.6|11228.6|11222.6|11235|11229|11224.9|11218.9|0
1706248800000|2024-01-26 06:00:00|11229.3|11223.3|11236|11230|11237.4|11231.4|11216.5|11210.5|0
1706252400000|2024-01-26 07:00:00|11231.5|11229.5|11231|11229|11259.5|11257.5|11230|11228|787
1706256000000|2024-01-26 08:00:00|11232.5|11230.5|11341.2|11339.2|11343.7|11341.7|11232.5|11230.5|6447
1706259600000|2024-01-26 09:00:00|11341.7|11339.7|11386.7|11384.7|11389.7|11387.7|11334.7|11332.7|3166
1706263200000|2024-01-26 10:00:00|11387.7|11385.7|11351.7|11349.7|11387.7|11385.7|11348.7|11346.7|4022
1706266800000|2024-01-26 11:00:00|11352.2|11350.2|11366.7|11364.7|11374.7|11372.7|11350.7|11348.7|1722
1706270400000|2024-01-26 12:00:00|11366.2|11364.2|11393.4|11391.4|11410.9|11408.9|11365.7|11363.7|3060
1706274000000|2024-01-26 13:00:00|11393.9|11391.9|11401.9|11399.9|11422.9|11420.9|11390.4|11388.4|2260
1706277600000|2024-01-26 14:00:00|11401.4|11399.4|11372.4|11370.4|11404.4|11402.4|11363.9|11361.9|2618
1706281200000|2024-01-26 15:00:00|11372.9|11370.9|11377.3|11375.3|11390.3|11388.3|11370.9|11368.9|3466
1706284800000|2024-01-26 16:00:00|11376.8|11374.8|11398.8|11396.8|11399.3|11397.3|11373.3|11371.3|6233
1706288400000|2024-01-26 17:00:00|11399.3|11397.3|11390.8|11388.8|11401.8|11399.8|11388.3|11386.3|506
1706292000000|2024-01-26 18:00:00|11390.3|11388.3|11391.8|11389.8|11395.3|11393.3|11384.3|11382.3|778
1706295600000|2024-01-26 19:00:00|11393.3|11391.3|11390.3|11388.3|11399.3|11397.3|11386.8|11384.8|882
1706299200000|2024-01-26 20:00:00|11390.8|11388.8|11391.3|11385.3|11391.3|11388.8|11377.8|11375.8|440
1706302800000|2024-01-26 21:00:00|11391.2|11385.2|11386.4|11380.4|11391.3|11385.3|11386|11380|1
1706306400000|2024-01-26 22:00:00|11386.5|11380.5|11386.5|11380.5|11386.5|11380.5|11386.5|11380.5|0
1706482800000|2024-01-28 23:00:00|11374.8|11368.8|11378.3|11372.3|11382.8|11376.8|11373.3|11367.3|0
1706486400000|2024-01-29 00:00:00|11378.6|11372.6|11373|11367|11382.7|11376.7|11370.2|11364.2|0
1706490000000|2024-01-29 01:00:00|11374.5|11368.5|11383.1|11377.1|11384.6|11378.6|11374.5|11368.5|0
1706493600000|2024-01-29 02:00:00|11381.7|11375.7|11377.4|11371.4|11383.1|11377.1|11374.5|11368.5|0
1706497200000|2024-01-29 03:00:00|11377.5|11371.5|11378.9|11372.9|11380.3|11374.3|11374.6|11368.6|0
1706500800000|2024-01-29 04:00:00|11380.3|11374.3|11376.8|11370.8|11380.3|11374.3|11376.7|11370.7|0
1706504400000|2024-01-29 05:00:00|11377.5|11371.5|11378.3|11372.3|11378.9|11372.9|11375.3|11369.3|0
1706508000000|2024-01-29 06:00:00|11379.7|11373.7|11381.3|11375.3|11382.8|11376.8|11378.3|11372.3|0
1706511600000|2024-01-29 07:00:00|11391.8|11389.8|11392.8|11390.8|11402.3|11400.3|11387.8|11385.8|575
1706515200000|2024-01-29 08:00:00|11395.8|11393.8|11400.4|11398.4|11415.4|11413.4|11378.8|11376.8|3995
1706518800000|2024-01-29 09:00:00|11399.9|11397.9|11396.4|11394.4|11412.9|11410.9|11391.9|11389.9|1522
1706522400000|2024-01-29 10:00:00|11395.9|11393.9|11412.9|11410.9|11423.9|11421.9|11392.9|11390.9|1421
1706526000000|2024-01-29 11:00:00|11413.9|11411.9|11433.9|11431.9|11435.9|11433.9|11407.9|11405.9|1227
1706529600000|2024-01-29 12:00:00|11432.9|11430.9|11412|11410|11438.9|11436.9|11407.5|11405.5|2479
1706533200000|2024-01-29 13:00:00|11412.5|11410.5|11401|11399|11416.5|11414.5|11394|11392|2130
1706536800000|2024-01-29 14:00:00|11401.5|11399.5|11433.5|11431.5|11435.5|11433.5|11397|11395|2997
1706540400000|2024-01-29 15:00:00|11434|11432|11430.9|11428.9|11438.5|11436.5|11425.9|11423.9|2594
1706544000000|2024-01-29 16:00:00|11430.4|11428.4|11437.4|11435.4|11441.9|11439.9|11414.9|11412.9|5504
1706547600000|2024-01-29 17:00:00|11437.9|11435.9|11430.4|11428.4|11437.9|11435.9|11424.9|11422.9|233
1706551200000|2024-01-29 18:00:00|11430.9|11428.9|11429.9|11427.9|11433.9|11431.9|11428.9|11426.9|131
1706554800000|2024-01-29 19:00:00|11429.4|11427.4|11437.4|11435.4|11439.4|11437.4|11429.4|11427.4|150
1706558400000|2024-01-29 20:00:00|11437.9|11435.9|11463.4|11457.4|11463.9|11461.9|11437.4|11435.4|448
1706562000000|2024-01-29 21:00:00|11464.1|11458.1|11458.1|11452.1|11465.1|11459.1|11455.7|11449.7|0
1706565600000|2024-01-29 22:00:00|11458.3|11452.3|11460.3|11454.3|11461.8|11455.8|11458.3|11452.3|0
1706569200000|2024-01-29 23:00:00|11458.7|11452.7|11461|11455|11463.4|11457.4|11456.7|11450.7|0
1706572800000|2024-01-30 00:00:00|11460.9|11454.9|11464.5|11458.5|11470.2|11464.2|11458.3|11452.3|0
1706576400000|2024-01-30 01:00:00|11464.6|11458.6|11463.3|11457.3|11469.1|11463.1|11463.2|11457.2|0
1706580000000|2024-01-30 02:00:00|11461.9|11455.9|11463.3|11457.3|11464.7|11458.7|11461.8|11455.8|0
1706583600000|2024-01-30 03:00:00|11463.4|11457.4|11460.4|11454.4|11464.8|11458.8|11460.4|11454.4|0
1706587200000|2024-01-30 04:00:00|11460.5|11454.5|11461.9|11455.9|11464.7|11458.7|11460.4|11454.4|0
1706590800000|2024-01-30 05:00:00|11463.3|11457.3|11463.3|11457.3|11466.2|11460.2|11461.9|11455.9|0
1706594400000|2024-01-30 06:00:00|11464.8|11458.8|11456.1|11450.1|11464.8|11458.8|11456.1|11450.1|0
1706598000000|2024-01-30 07:00:00|11450.9|11448.9|11441.9|11439.9|11462.4|11460.4|11434.9|11432.9|375
1706601600000|2024-01-30 08:00:00|11441.4|11439.4|11461.4|11459.4|11473.9|11471.9|11418.9|11416.9|3705
1706605200000|2024-01-30 09:00:00|11461.9|11459.9|11454.4|11452.4|11468.9|11466.9|11452.9|11450.9|1893
1706608800000|2024-01-30 10:00:00|11454.9|11452.9|11441.9|11439.9|11458.4|11456.4|11431.9|11429.9|1737
1706612400000|2024-01-30 11:00:00|11441.4|11439.4|11436.9|11434.9|11447.9|11445.9|11428.4|11426.4|1013
1706616000000|2024-01-30 12:00:00|11437.4|11435.4|11441|11439|11451|11449|11435.9|11433.9|765
1706619600000|2024-01-30 13:00:00|11440.5|11438.5|11448|11446|11453.5|11451.5|11435.5|11433.5|1077
1706623200000|2024-01-30 14:00:00|11447.5|11445.5|11439.5|11437.5|11451|11449|11426.5|11424.5|2387
1706626800000|2024-01-30 15:00:00|11440|11438|11423.3|11421.3|11440.5|11438.5|11421.8|11419.8|2509
1706630400000|2024-01-30 16:00:00|11423.8|11421.8|11438.8|11436.8|11446.8|11444.8|11422.8|11420.8|4472
1706634000000|2024-01-30 17:00:00|11439.3|11437.3|11436.8|11434.8|11443.8|11441.8|11436.8|11434.8|340
1706637600000|2024-01-30 18:00:00|11436.3|11434.3|11442.3|11440.3|11444.8|11442.8|11436.3|11434.3|156
1706641200000|2024-01-30 19:00:00|11442.8|11440.8|11449.3|11447.3|11450.3|11448.3|11439.3|11437.3|134
1706644800000|2024-01-30 20:00:00|11448.8|11446.8|11455.5|11449.5|11455.5|11452.8|11444.3|11442.3|249
1706648400000|2024-01-30 21:00:00|11455.4|11449.4|11439.8|11433.8|11455.4|11449.4|11439.1|11433.1|0
1706652000000|2024-01-30 22:00:00|11439.9|11433.9|11439.1|11433.1|11443.7|11437.7|11431.9|11425.9|0
1706655600000|2024-01-30 23:00:00|11439.2|11433.2|11434.6|11428.6|11444|11438|11434.3|11428.3|0
1706659200000|2024-01-31 00:00:00|11434.7|11428.7|11444.1|11438.1|11447|11441|11434.7|11428.7|0
1706662800000|2024-01-31 01:00:00|11442.7|11436.7|11441.2|11435.2|11445.5|11439.5|11439.8|11433.8|0
1706666400000|2024-01-31 02:00:00|11442.6|11436.6|11444|11438|11444.1|11438.1|11439.8|11433.8|0
1706670000000|2024-01-31 03:00:00|11445.5|11439.5|11446.9|11440.9|11448.3|11442.3|11444|11438|0
1706673600000|2024-01-31 04:00:00|11448.3|11442.3|11449.8|11443.8|11449.8|11443.8|11445.5|11439.5|0
1706677200000|2024-01-31 05:00:00|11448.4|11442.4|11449.7|11443.7|11451.2|11445.2|11446.9|11440.9|0
1706680800000|2024-01-31 06:00:00|11448.3|11442.3|11429.7|11423.7|11452.6|11446.6|11429.7|11423.7|0
1706684400000|2024-01-31 07:00:00|11407.3|11405.3|11399.3|11397.3|11431.3|11429.3|11399.3|11397.3|948
1706688000000|2024-01-31 08:00:00|11398.3|11396.3|11404.3|11402.3|11425.8|11423.8|11379.3|11377.3|5310
1706691600000|2024-01-31 09:00:00|11403.8|11401.8|11370.8|11368.8|11404.3|11402.3|11369.3|11367.3|2671
1706695200000|2024-01-31 10:00:00|11371.3|11369.3|11398.8|11396.8|11407.8|11405.8|11365.8|11363.8|2560
1706698800000|2024-01-31 11:00:00|11399.3|11397.3|11393.3|11391.3|11408.3|11406.3|11387.8|11385.8|1389
1706702400000|2024-01-31 12:00:00|11393.8|11391.8|11386.3|11384.3|11401.8|11399.8|11375.3|11373.3|1896
1706706000000|2024-01-31 13:00:00|11386.8|11384.8|11414.3|11412.3|11418.8|11416.8|11378.8|11376.8|2724
1706709600000|2024-01-31 14:00:00|11413.8|11411.8|11374.3|11372.3|11414.3|11412.3|11371.8|11369.8|4603
1706713200000|2024-01-31 15:00:00|11373.8|11371.8|11341.8|11339.8|11378.3|11376.3|11332.8|11330.8|5697
1706716800000|2024-01-31 16:00:00|11340.8|11338.8|11334.8|11332.8|11361.8|11359.8|11326.8|11324.8|11044
1706720400000|2024-01-31 17:00:00|11333.8|11331.8|11342.8|11340.8|11345.8|11343.8|11326.8|11324.8|540
1706724000000|2024-01-31 18:00:00|11342.3|11340.3|11338.3|11336.3|11348.3|11346.3|11334.8|11332.8|301
1706727600000|2024-01-31 19:00:00|11337.8|11335.8|11324.8|11322.8|11353.8|11351.8|11323.3|11321.3|833
1706731200000|2024-01-31 20:00:00|11325.3|11323.3|11293.2|11287.2|11325.3|11323.3|11288.3|11286.3|1512
1706734800000|2024-01-31 21:00:00|11291.5|11285.5|11297.4|11291.4|11300.5|11294.5|11287.1|11281.1|0
1706738400000|2024-01-31 22:00:00|11297.2|11291.2|11298.2|11292.2|11299.2|11293.2|11295.6|11289.6|0
1706742000000|2024-01-31 23:00:00|11298.3|11292.3|11304|11298|11305|11299|11298.2|11292.2|0
1706745600000|2024-02-01 00:00:00|11304.4|11298.4|11303.2|11297.2|11308.9|11302.9|11301.7|11295.7|0
1706749200000|2024-02-01 01:00:00|11303.9|11297.9|11303.2|11297.2|11306|11300|11300.3|11294.3|0
1706752800000|2024-02-01 02:00:00|11304.6|11298.6|11313.2|11307.2|11317.4|11311.4|11304.6|11298.6|0
1706756400000|2024-02-01 03:00:00|11314.6|11308.6|11313.1|11307.1|11314.6|11308.6|11310.2|11304.2|0
1706760000000|2024-02-01 04:00:00|11314.5|11308.5|11313.2|11307.2|11314.6|11308.6|11311.7|11305.7|0
1706763600000|2024-02-01 05:00:00|11313.1|11307.1|11308.8|11302.8|11313.1|11307.1|11308.8|11302.8|0
1706767200000|2024-02-01 06:00:00|11310.2|11304.2|11288.6|11282.6|11319.2|11313.2|11285.8|11279.8|0
1706770800000|2024-02-01 07:00:00|11235.3|11233.3|11268.3|11266.3|11273.8|11271.8|11234.3|11232.3|1063
1706774400000|2024-02-01 08:00:00|11268.8|11266.8|11291.2|11289.2|11292.2|11290.2|11221.3|11219.3|6261
1706778000000|2024-02-01 09:00:00|11290.2|11288.2|11250.7|11248.7|11295.7|11293.7|11245.2|11243.2|2090
1706781600000|2024-02-01 10:00:00|11250.2|11248.2|11269.7|11267.7|11272.2|11270.2|11249.7|11247.7|2588
1706785200000|2024-02-01 11:00:00|11269.2|11267.2|11264.7|11262.7|11277.2|11275.2|11246.2|11244.2|1256
1706788800000|2024-02-01 12:00:00|11265.2|11263.2|11278|11276|11279.5|11277.5|11254.7|11252.7|1336
1706792400000|2024-02-01 13:00:00|11278.5|11276.5|11260|11258|11281|11279|11250|11248|2095
1706796000000|2024-02-01 14:00:00|11260.5|11258.5|11247|11245|11271|11269|11240.5|11238.5|3441
1706799600000|2024-02-01 15:00:00|11242.5|11240.5|11207.2|11205.2|11265|11263|11205.2|11203.2|5000
1706803200000|2024-02-01 16:00:00|11206.7|11204.7|11234.2|11232.2|11234.2|11232.2|11196.7|11194.7|9851
1706806800000|2024-02-01 17:00:00|11234.7|11232.7|11268.2|11266.2|11276.2|11274.2|11234.2|11232.2|903
1706810400000|2024-02-01 18:00:00|11267.7|11265.7|11265.7|11263.7|11273.7|11271.7|11257.2|11255.2|410
1706814000000|2024-02-01 19:00:00|11266.2|11264.2|11272.2|11270.2|11275.2|11273.2|11259.2|11257.2|313
1706817600000|2024-02-01 20:00:00|11271.7|11269.7|11277.1|11271.1|11277.1|11273.7|11264.7|11262.7|518
1706821200000|2024-02-01 21:00:00|11276.7|11270.7|11301|11295|11306.7|11300.7|11273.2|11267.2|0
1706824800000|2024-02-01 22:00:00|11300.7|11294.7|11292.9|11286.9|11301|11295|11292.4|11286.4|0
1706828400000|2024-02-01 23:00:00|11292.8|11286.8|11295.5|11289.5|11295.8|11289.8|11291|11285|0
1706832000000|2024-02-02 00:00:00|11295.1|11289.1|11292.7|11286.7|11295.8|11289.8|11291.3|11285.3|0
1706835600000|2024-02-02 01:00:00|11294.1|11288.1|11299.8|11293.8|11299.8|11293.8|11291.2|11285.2|0
1706839200000|2024-02-02 02:00:00|11299.7|11293.7|11299.5|11293.5|11302.6|11296.6|11293.8|11287.8|0
1706842800000|2024-02-02 03:00:00|11298.1|11292.1|11292.4|11286.4|11299.5|11293.5|11291|11285|0
1706846400000|2024-02-02 04:00:00|11291|11285|11292.4|11286.4|11296.6|11290.6|11291|11285|0
1706850000000|2024-02-02 05:00:00|11291|11285|11290.6|11284.6|11296.2|11290.2|11288.9|11282.9|0
1706853600000|2024-02-02 06:00:00|11289.2|11283.2|11283.8|11277.8|11292.2|11286.2|11283.8|11277.8|0
1706857200000|2024-02-02 07:00:00|11278.7|11276.7|11279.7|11277.7|11301.2|11299.2|11277.7|11275.7|1030
1706860800000|2024-02-02 08:00:00|11281.7|11279.7|11257.8|11255.8|11299.2|11297.2|11255.7|11253.7|5112
1706864400000|2024-02-02 09:00:00|11258.3|11256.3|11266.8|11264.8|11280.8|11278.8|11245.8|11243.8|1851
1706868000000|2024-02-02 10:00:00|11266.3|11264.3|11266.3|11264.3|11288.8|11286.8|11262.8|11260.8|2324
1706871600000|2024-02-02 11:00:00|11265.8|11263.8|11273.8|11271.8|11278.8|11276.8|11261.8|11259.8|1025
1706875200000|2024-02-02 12:00:00|11274.8|11272.8|11278.7|11276.7|11292.8|11290.8|11269.3|11267.3|2585
1706878800000|2024-02-02 13:00:00|11278.2|11276.2|11257.7|11255.7|11287.2|11285.2|11248.7|11246.7|2032
1706882400000|2024-02-02 14:00:00|11258.2|11256.2|11244.7|11242.7|11276.7|11274.7|11229.7|11227.7|1943
1706886000000|2024-02-02 15:00:00|11245.2|11243.2|11270.5|11268.5|11276.5|11274.5|11239.7|11237.7|2205
1706889600000|2024-02-02 16:00:00|11271|11269|11251|11249|11272.5|11270.5|11239.5|11237.5|6539
1706893200000|2024-02-02 17:00:00|11251.5|11249.5|11256|11254|11260.5|11258.5|11238.5|11236.5|639
1706896800000|2024-02-02 18:00:00|11256.5|11254.5|11262|11260|11264|11262|11254.5|11252.5|226
1706900400000|2024-02-02 19:00:00|11262.5|11260.5|11272|11270|11273|11271|11259|11257|132
1706904000000|2024-02-02 20:00:00|11272.5|11270.5|11274.5|11268.5|11279.5|11277.5|11267.5|11265.5|374
1706907600000|2024-02-02 21:00:00|11273.5|11267.5|11263.9|11257.9|11273.5|11267.5|11263.7|11257.7|0
1707087600000|2024-02-04 23:00:00|11271.5|11265.5|11269.8|11263.8|11273.5|11267.5|11265.8|11259.8|0
1707091200000|2024-02-05 00:00:00|11269.2|11263.2|11254.8|11248.8|11273.8|11267.8|11250.5|11244.5|0
1707094800000|2024-02-05 01:00:00|11254.7|11248.7|11250|11244|11254.8|11248.8|11242.1|11236.1|0
1707098400000|2024-02-05 02:00:00|11249.3|11243.3|11247.8|11241.8|11250.7|11244.7|11243.5|11237.5|0
1707102000000|2024-02-05 03:00:00|11246.4|11240.4|11246.3|11240.3|11250.6|11244.6|11243.5|11237.5|0
1707105600000|2024-02-05 04:00:00|11246.4|11240.4|11249.2|11243.2|11249.2|11243.2|11245.6|11239.6|0
1707109200000|2024-02-05 05:00:00|11247.8|11241.8|11250.6|11244.6|11252.1|11246.1|11246.4|11240.4|0
1707112800000|2024-02-05 06:00:00|11250.7|11244.7|11263.2|11257.2|11264.7|11258.7|11250.6|11244.6|0
1707116400000|2024-02-05 07:00:00|11250.5|11248.5|11241|11239|11256|11254|11240.5|11238.5|489
1707120000000|2024-02-05 08:00:00|11240|11238|11246.1|11244.1|11274.5|11272.5|11236.6|11234.6|3073
1707123600000|2024-02-05 09:00:00|11246.6|11244.6|11246.6|11244.6|11251.6|11249.6|11228.6|11226.6|1701
1707127200000|2024-02-05 10:00:00|11247.1|11245.1|11265.1|11263.1|11268.6|11266.6|11247.1|11245.1|1003
1707130800000|2024-02-05 11:00:00|11265.6|11263.6|11284.1|11282.1|11288.1|11286.1|11261.1|11259.1|1173
1707134400000|2024-02-05 12:00:00|11283.6|11281.6|11290.5|11288.5|11296|11294|11282.1|11280.1|1427
1707138000000|2024-02-05 13:00:00|11290|11288|11261|11259|11293|11291|11255|11253|1233
1707141600000|2024-02-05 14:00:00|11260.5|11258.5|11276|11274|11282|11280|11250|11248|1716
1707145200000|2024-02-05 15:00:00|11274|11272|11255.4|11253.4|11275|11273|11234.9|11232.9|2193
1707148800000|2024-02-05 16:00:00|11256.9|11254.9|11283.9|11281.9|11283.9|11281.9|11246.9|11244.9|6216
1707152400000|2024-02-05 17:00:00|11283.4|11281.4|11280.9|11278.9|11286.9|11284.9|11275.4|11273.4|446
1707156000000|2024-02-05 18:00:00|11281.4|11279.4|11286.4|11284.4|11286.4|11284.4|11278.4|11276.4|239
1707159600000|2024-02-05 19:00:00|11285.9|11283.9|11299.4|11297.4|11299.9|11297.9|11282.9|11280.9|294
1707163200000|2024-02-05 20:00:00|11298.9|11296.9|11284.9|11278.9|11299.9|11297.9|11283.9|11278.9|407
1707166800000|2024-02-05 21:00:00|11283.9|11277.9|11283.5|11277.5|11285.6|11279.6|11277.2|11271.2|0
1707170400000|2024-02-05 22:00:00|11283.6|11277.6|11283|11277|11283.6|11277.6|11282.2|11276.2|0
1707174000000|2024-02-05 23:00:00|11282.8|11276.8|11280.6|11274.6|11285.8|11279.8|11279.9|11273.9|0
1707177600000|2024-02-06 00:00:00|11280.2|11274.2|11281|11275|11283.9|11277.9|11279.6|11273.6|0
1707181200000|2024-02-06 01:00:00|11281.7|11275.7|11283.9|11277.9|11285.3|11279.3|11281|11275|0
1707184800000|2024-02-06 02:00:00|11285.3|11279.3|11288.1|11282.1|11293.7|11287.7|11285.3|11279.3|0
1707188400000|2024-02-06 03:00:00|11289.5|11283.5|11292.3|11286.3|11293.8|11287.8|11289.5|11283.5|0
1707192000000|2024-02-06 04:00:00|11291.6|11285.6|11293.8|11287.8|11295.2|11289.2|11290.9|11284.9|0
1707195600000|2024-02-06 05:00:00|11294.5|11288.5|11280.9|11274.9|11296.6|11290.6|11280.9|11274.9|0
1707199200000|2024-02-06 06:00:00|11282.3|11276.3|11275.6|11269.6|11282.4|11276.4|11272.1|11266.1|0
1707202800000|2024-02-06 07:00:00|11299.4|11297.4|11312.4|11310.4|11333.4|11331.4|11291.4|11289.4|1012
1707206400000|2024-02-06 08:00:00|11312.9|11310.9|11226.1|11224.1|11332.9|11330.9|11223.6|11221.6|4685
1707210000000|2024-02-06 09:00:00|11225.6|11223.6|11212.6|11210.6|11242.1|11240.1|11208.1|11206.1|2627
1707213600000|2024-02-06 10:00:00|11213.1|11211.1|11221.1|11219.1|11221.1|11219.1|11204.1|11202.1|1430
1707217200000|2024-02-06 11:00:00|11220.6|11218.6|11207.6|11205.6|11223.6|11221.6|11193.6|11191.6|1166
1707220800000|2024-02-06 12:00:00|11207.1|11205.1|11201.7|11199.7|11218.1|11216.1|11198.7|11196.7|872
1707224400000|2024-02-06 13:00:00|11202.2|11200.2|11219.7|11217.7|11230.2|11228.2|11199.2|11197.2|1474
1707228000000|2024-02-06 14:00:00|11220.2|11218.2|11230.7|11228.7|11248.7|11246.7|11212.7|11210.7|2399
1707231600000|2024-02-06 15:00:00|11230.2|11228.2|11248.7|11246.7|11255.2|11253.2|11214.7|11212.7|2344
1707235200000|2024-02-06 16:00:00|11249.2|11247.2|11237.7|11235.7|11261.2|11259.2|11236.2|11234.2|9183
1707238800000|2024-02-06 17:00:00|11237.2|11235.2|11253.7|11251.7|11259.2|11257.2|11236.2|11234.2|478
1707242400000|2024-02-06 18:00:00|11253.2|11251.2|11255.2|11253.2|11258.2|11256.2|11248.2|11246.2|135
1707246000000|2024-02-06 19:00:00|11254.7|11252.7|11253.7|11251.7|11255.2|11253.2|11243.7|11241.7|154
1707249600000|2024-02-06 20:00:00|11254.2|11252.2|11267.6|11261.6|11267.6|11264.2|11248.2|11246.2|344
1707253200000|2024-02-06 21:00:00|11266.5|11260.5|11263.1|11257.1|11268.2|11262.2|11258.5|11252.5|0
1707256800000|2024-02-06 22:00:00|11263.2|11257.2|11262.9|11256.9|11264.6|11258.6|11262.8|11256.8|0
1707260400000|2024-02-06 23:00:00|11261.9|11255.9|11264.2|11258.2|11266.9|11260.9|11261.9|11255.9|0
1707264000000|2024-02-07 00:00:00|11264.5|11258.5|11263.4|11257.4|11269|11263|11260.6|11254.6|0
1707267600000|2024-02-07 01:00:00|11264.8|11258.8|11269.1|11263.1|11274.8|11268.8|11264.8|11258.8|0
1707271200000|2024-02-07 02:00:00|11267.7|11261.7|11265|11259|11269.2|11263.2|11265|11259|0
1707274800000|2024-02-07 03:00:00|11266.4|11260.4|11259.3|11253.3|11266.4|11260.4|11259.3|11253.3|0
1707278400000|2024-02-07 04:00:00|11257.9|11251.9|11260.7|11254.7|11262.1|11256.1|11257.9|11251.9|0
1707282000000|2024-02-07 05:00:00|11259.3|11253.3|11264.8|11258.8|11264.8|11258.8|11259.3|11253.3|0
1707285600000|2024-02-07 06:00:00|11263.5|11257.5|11264.8|11258.8|11266.2|11260.2|11257.8|11251.8|0
1707289200000|2024-02-07 07:00:00|11246.2|11244.2|11254.7|11252.7|11265.2|11263.2|11246.2|11244.2|331
1707292800000|2024-02-07 08:00:00|11256.2|11254.2|11258.4|11256.4|11275.2|11273.2|11233.2|11231.2|2911
1707296400000|2024-02-07 09:00:00|11258.9|11256.9|11241.9|11239.9|11259.4|11257.4|11237.9|11235.9|997
1707300000000|2024-02-07 10:00:00|11242.4|11240.4|11226.4|11224.4|11251.4|11249.4|11223.4|11221.4|1027
1707303600000|2024-02-07 11:00:00|11225.9|11223.9|11243.4|11241.4|11252.4|11250.4|11225.4|11223.4|1297
1707307200000|2024-02-07 12:00:00|11243.9|11241.9|11251.3|11249.3|11255.8|11253.8|11234.4|11232.4|1078
1707310800000|2024-02-07 13:00:00|11250.8|11248.8|11245.8|11243.8|11258.3|11256.3|11243.3|11241.3|1246
1707314400000|2024-02-07 14:00:00|11245.3|11243.3|11240.3|11238.3|11259.8|11257.8|11224.8|11222.8|1661
1707318000000|2024-02-07 15:00:00|11239.3|11237.3|11221.6|11219.6|11252.6|11250.6|11220.1|11218.1|1999
1707321600000|2024-02-07 16:00:00|11222.1|11220.1|11221.1|11219.1|11224.6|11222.6|11204.6|11202.6|7485
1707325200000|2024-02-07 17:00:00|11221.6|11219.6|11222.6|11220.6|11224.6|11222.6|11215.6|11213.6|268
1707328800000|2024-02-07 18:00:00|11223.1|11221.1|11231.6|11229.6|11234.1|11232.1|11221.1|11219.1|222
1707332400000|2024-02-07 19:00:00|11231.1|11229.1|11228.1|11226.1|11231.6|11229.6|11224.1|11222.1|73
1707336000000|2024-02-07 20:00:00|11227.6|11225.6|11225.1|11219.1|11231.6|11229.6|11220.1|11218.1|175
1707339600000|2024-02-07 21:00:00|11224.1|11218.1|11225.2|11219.2|11225.9|11219.9|11221.1|11215.1|0
1707343200000|2024-02-07 22:00:00|11225|11219|11224.3|11218.3|11225.5|11219.5|11224.3|11218.3|0
1707346800000|2024-02-07 23:00:00|11224.4|11218.4|11222.1|11216.1|11226|11220|11219.8|11213.8|0
1707350400000|2024-02-08 00:00:00|11221.8|11215.8|11220.5|11214.5|11224.7|11218.7|11219.1|11213.1|0
1707354000000|2024-02-08 01:00:00|11221.9|11215.9|11223.4|11217.4|11224.7|11218.7|11217.7|11211.7|0
1707357600000|2024-02-08 02:00:00|11224.7|11218.7|11220.5|11214.5|11226.8|11220.8|11220.5|11214.5|0
1707361200000|2024-02-08 03:00:00|11221.9|11215.9|11220.5|11214.5|11223.3|11217.3|11219.1|11213.1|0
1707364800000|2024-02-08 04:00:00|11220.6|11214.6|11220.6|11214.6|11220.6|11214.6|11219.2|11213.2|0
1707368400000|2024-02-08 05:00:00|11219.2|11213.2|11217.8|11211.8|11220.6|11214.6|11215|11209|0
1707372000000|2024-02-08 06:00:00|11219.2|11213.2|11227.5|11221.5|11228.9|11222.9|11219.1|11213.1|0
1707375600000|2024-02-08 07:00:00|11224.7|11218.7|11213.1|11211.1|11233.6|11231.6|11204.1|11202.1|527
1707379200000|2024-02-08 08:00:00|11215.1|11213.1|11214|11212|11225.1|11223.1|11190.6|11188.6|2786
1707382800000|2024-02-08 09:00:00|11213.5|11211.5|11252|11250|11256|11254|11209|11207|1637
1707386400000|2024-02-08 10:00:00|11251.5|11249.5|11218.5|11216.5|11259|11257|11218|11216|1398
1707390000000|2024-02-08 11:00:00|11218|11216|11223|11221|11224|11222|11199|11197|1285
1707393600000|2024-02-08 12:00:00|11224|11222|11205.9|11203.9|11228|11226|11204.4|11202.4|1454
1707397200000|2024-02-08 13:00:00|11205.4|11203.4|11218.9|11216.9|11219.4|11217.4|11197.4|11195.4|1413
1707400800000|2024-02-08 14:00:00|11219.4|11217.4|11172.4|11170.4|11243.4|11241.4|11172.4|11170.4|2505
1707404400000|2024-02-08 15:00:00|11172.9|11170.9|11156.1|11154.1|11183.4|11181.4|11152.6|11150.6|3551
1707408000000|2024-02-08 16:00:00|11156.6|11154.6|11147.6|11145.6|11157.1|11155.1|11135.1|11133.1|5519
1707411600000|2024-02-08 17:00:00|11147.1|11145.1|11140.6|11138.6|11149.1|11147.1|11132.6|11130.6|784
1707415200000|2024-02-08 18:00:00|11141.1|11139.1|11145.1|11143.1|11148.6|11146.6|11140.1|11138.1|414
1707418800000|2024-02-08 19:00:00|11145.6|11143.6|11147.6|11145.6|11147.6|11145.6|11139.6|11137.6|153
1707422400000|2024-02-08 20:00:00|11148.1|11146.1|11145|11139|11150.6|11148.6|11133.1|11131.1|960
1707426000000|2024-02-08 21:00:00|11144.8|11138.8|11141.8|11135.8|11144.8|11138.8|11140.7|11134.7|0
1707429600000|2024-02-08 22:00:00|11141.7|11135.7|11141.8|11135.8|11142.9|11136.9|11141.1|11135.1|0
1707433200000|2024-02-08 23:00:00|11141.5|11135.5|11142.8|11136.8|11143.4|11137.4|11139.7|11133.7|0
1707436800000|2024-02-09 00:00:00|11142.4|11136.4|11139.4|11133.4|11145.1|11139.1|11138.1|11132.1|0
1707440400000|2024-02-09 01:00:00|11139.5|11133.5|11139.5|11133.5|11142.2|11136.2|11136.7|11130.7|0
1707444000000|2024-02-09 02:00:00|11139.4|11133.4|11138.1|11132.1|11139.5|11133.5|11136.7|11130.7|0
1707447600000|2024-02-09 03:00:00|11138.2|11132.2|11139.6|11133.6|11139.6|11133.6|11134.1|11128.1|0
1707451200000|2024-02-09 04:00:00|11140.9|11134.9|11138.2|11132.2|11140.9|11134.9|11138.2|11132.2|0
1707454800000|2024-02-09 05:00:00|11139.6|11133.6|11138.1|11132.1|11139.6|11133.6|11136.7|11130.7|0
1707458400000|2024-02-09 06:00:00|11139.5|11133.5|11142.2|11136.2|11145|11139|11136.7|11130.7|0
1707462000000|2024-02-09 07:00:00|11144.6|11142.6|11139.6|11137.6|11147.1|11145.1|11131.1|11129.1|356
1707465600000|2024-02-09 08:00:00|11138.6|11136.6|11140.2|11138.2|11161.1|11159.1|11124.2|11122.2|3420
1707469200000|2024-02-09 09:00:00|11139.7|11137.7|11127.2|11125.2|11139.7|11137.7|11118.7|11116.7|1666
1707472800000|2024-02-09 10:00:00|11127.7|11125.7|11139.2|11137.2|11147.2|11145.2|11124.2|11122.2|1630
1707476400000|2024-02-09 11:00:00|11138.7|11136.7|11116.7|11114.7|11138.7|11136.7|11110.7|11108.7|1518
1707480000000|2024-02-09 12:00:00|11118.7|11116.7|11134.6|11132.6|11141.6|11139.6|11115.2|11113.2|1180
1707483600000|2024-02-09 13:00:00|11134.1|11132.1|11110.1|11108.1|11136.1|11134.1|11108.6|11106.6|1736
1707487200000|2024-02-09 14:00:00|11108.6|11106.6|11073.1|11071.1|11121.6|11119.6|11069.1|11067.1|3362
1707490800000|2024-02-09 15:00:00|11072.6|11070.6|11090.3|11088.3|11095.3|11093.3|11065.3|11063.3|3649
1707494400000|2024-02-09 16:00:00|11091.3|11089.3|11090.3|11088.3|11104.3|11102.3|11084.8|11082.8|4509
1707498000000|2024-02-09 17:00:00|11090.8|11088.8|11114.3|11112.3|11115.3|11113.3|11084.3|11082.3|1896
1707501600000|2024-02-09 18:00:00|11114.8|11112.8|11124.3|11122.3|11126.8|11124.8|11113.3|11111.3|657
1707505200000|2024-02-09 19:00:00|11125.3|11123.3|11132.3|11130.3|11133.3|11131.3|11123.3|11121.3|1217
1707508800000|2024-02-09 20:00:00|11131.8|11129.8|11138.8|11132.8|11138.8|11135.8|11127.3|11125.3|726
1707512400000|2024-02-09 21:00:00|11138.5|11132.5|11135.6|11129.6|11139.5|11133.5|11135.4|11129.4|0
1707692400000|2024-02-11 23:00:00|11134.2|11128.2|11135.2|11129.2|11136.7|11130.7|11130.9|11124.9|0
1707696000000|2024-02-12 00:00:00|11135.3|11129.3|11137.4|11131.4|11140.2|11134.2|11131.9|11125.9|0
1707699600000|2024-02-12 01:00:00|11138.1|11132.1|11134.7|11128.7|11138.8|11132.8|11134.7|11128.7|0
1707703200000|2024-02-12 02:00:00|11133.3|11127.3|11132|11126|11133.4|11127.4|11132|11126|0
1707706800000|2024-02-12 03:00:00|11133.3|11127.3|11133.3|11127.3|11133.4|11127.4|11132|11126|0
1707710400000|2024-02-12 04:00:00|11133.4|11127.4|11131.9|11125.9|11134.7|11128.7|11131.9|11125.9|0
1707714000000|2024-02-12 05:00:00|11132.6|11126.6|11130.6|11124.6|11133.3|11127.3|11130.5|11124.5|0
1707717600000|2024-02-12 06:00:00|11131.9|11125.9|11134.6|11128.6|11137.3|11131.3|11130.5|11124.5|0
1707721200000|2024-02-12 07:00:00|11130.3|11128.3|11133.8|11131.8|11141.8|11139.8|11125.3|11123.3|400
1707724800000|2024-02-12 08:00:00|11134.8|11132.8|11125.8|11123.8|11149.3|11147.3|11120.3|11118.3|4199
1707728400000|2024-02-12 09:00:00|11125.3|11123.3|11143.8|11141.8|11153.8|11151.8|11121.3|11119.3|1643
1707732000000|2024-02-12 10:00:00|11144.3|11142.3|11149.3|11147.3|11157.3|11155.3|11140.3|11138.3|2077
1707735600000|2024-02-12 11:00:00|11149.8|11147.8|11130.8|11128.8|11150.8|11148.8|11129.8|11127.8|1273
1707739200000|2024-02-12 12:00:00|11131.3|11129.3|11128.6|11126.6|11136.3|11134.3|11121.3|11119.3|1753
1707742800000|2024-02-12 13:00:00|11129.1|11127.1|11126.6|11124.6|11141.6|11139.6|11124.6|11122.6|1648
1707746400000|2024-02-12 14:00:00|11125.6|11123.6|11162.6|11160.6|11162.6|11160.6|11123.1|11121.1|2666
1707750000000|2024-02-12 15:00:00|11163.6|11161.6|11181.1|11179.1|11184.1|11182.1|11156.6|11154.6|2982
1707753600000|2024-02-12 16:00:00|11180.1|11178.1|11186.1|11184.1|11186.1|11184.1|11175.1|11173.1|4810
1707757200000|2024-02-12 17:00:00|11186.6|11184.6|11185.1|11183.1|11186.6|11184.6|11179.1|11177.1|392
1707760800000|2024-02-12 18:00:00|11184.6|11182.6|11184.1|11182.1|11187.6|11185.6|11177.1|11175.1|210
1707764400000|2024-02-12 19:00:00|11184.6|11182.6|11180.1|11178.1|11188.1|11186.1|11171.1|11169.1|158
1707768000000|2024-02-12 20:00:00|11180.6|11178.6|11190.7|11184.7|11190.7|11186.6|11178.6|11176.6|293
1707771600000|2024-02-12 21:00:00|11190.9|11184.9|11183.1|11177.1|11191.9|11185.9|11177.7|11171.7|11
1707775200000|2024-02-12 22:00:00|11183.2|11177.2|11181.2|11175.2|11183.2|11177.2|11181.2|11175.2|0
1707778800000|2024-02-12 23:00:00|11181.4|11175.4|11182.4|11176.4|11184.5|11178.5|11177.7|11171.7|0
1707782400000|2024-02-13 00:00:00|11182.7|11176.7|11188.7|11182.7|11188.7|11182.7|11178.4|11172.4|0
1707786000000|2024-02-13 01:00:00|11187.3|11181.3|11184.6|11178.6|11187.3|11181.3|11184.5|11178.5|0
1707789600000|2024-02-13 02:00:00|11186|11180|11186|11180|11187.4|11181.4|11184.6|11178.6|0
1707793200000|2024-02-13 03:00:00|11184.7|11178.7|11179.1|11173.1|11184.7|11178.7|11179.1|11173.1|0
1707796800000|2024-02-13 04:00:00|11180.5|11174.5|11180.5|11174.5|11180.5|11174.5|11179.1|11173.1|0
1707800400000|2024-02-13 05:00:00|11181.9|11175.9|11181.9|11175.9|11184.6|11178.6|11181.9|11175.9|0
1707804000000|2024-02-13 06:00:00|11183.3|11177.3|11187.5|11181.5|11193|11187|11181.9|11175.9|0
1707807600000|2024-02-13 07:00:00|11173.6|11171.6|11210.6|11208.6|11227.6|11225.6|11169.1|11167.1|927
1707811200000|2024-02-13 08:00:00|11211.1|11209.1|11217.6|11215.6|11220.6|11218.6|11182.6|11180.6|3668
1707814800000|2024-02-13 09:00:00|11218.6|11216.6|11228.1|11226.1|11233.6|11231.6|11209.6|11207.6|4083
1707818400000|2024-02-13 10:00:00|11228.6|11226.6|11187.6|11185.6|11229.6|11227.6|11181.6|11179.6|2217
1707822000000|2024-02-13 11:00:00|11188.1|11186.1|11195.1|11193.1|11202.6|11200.6|11185.6|11183.6|1572
1707825600000|2024-02-13 12:00:00|11196.1|11194.1|11185.5|11183.5|11196.1|11194.1|11179.5|11177.5|1170
1707829200000|2024-02-13 13:00:00|11186|11184|11119.5|11117.5|11198|11196|11118.5|11116.5|3881
1707832800000|2024-02-13 14:00:00|11120|11118|11109.5|11107.5|11140.5|11138.5|11099|11097|3198
1707836400000|2024-02-13 15:00:00|11109|11107|11125.7|11123.7|11144.7|11142.7|11106|11104|2916
1707840000000|2024-02-13 16:00:00|11126.2|11124.2|11140.7|11138.7|11151.7|11149.7|11126.2|11124.2|6281
1707843600000|2024-02-13 17:00:00|11140.2|11138.2|11134.2|11132.2|11142.2|11140.2|11130.7|11128.7|330
1707847200000|2024-02-13 18:00:00|11133.7|11131.7|11121.7|11119.7|11133.7|11131.7|11118.7|11116.7|293
1707850800000|2024-02-13 19:00:00|11121.2|11119.2|11106.7|11104.7|11121.7|11119.7|11102.7|11100.7|441
1707854400000|2024-02-13 20:00:00|11106.2|11104.2|11122.7|11116.7|11122.7|11119.7|11093.2|11091.2|660
1707858000000|2024-02-13 21:00:00|11122.8|11116.8|11125.2|11119.2|11126.4|11120.4|11118.7|11112.7|0
1707861600000|2024-02-13 22:00:00|11125.3|11119.3|11128.1|11122.1|11129.2|11123.2|11125.1|11119.1|0
1707865200000|2024-02-13 23:00:00|11128|11122|11124.4|11118.4|11128|11122|11121.4|11115.4|0
1707868800000|2024-02-14 00:00:00|11124|11118|11129.6|11123.6|11131|11125|11122.4|11116.4|0
1707872400000|2024-02-14 01:00:00|11130.3|11124.3|11131.1|11125.1|11132.4|11126.4|11128.1|11122.1|0
1707876000000|2024-02-14 02:00:00|11132.4|11126.4|11131|11125|11133.9|11127.9|11128.3|11122.3|0
1707879600000|2024-02-14 03:00:00|11129.6|11123.6|11128.3|11122.3|11129.7|11123.7|11128.2|11122.2|0
1707883200000|2024-02-14 04:00:00|11128.2|11122.2|11129.7|11123.7|11129.7|11123.7|11125.5|11119.5|0
1707886800000|2024-02-14 05:00:00|11128.3|11122.3|11128.3|11122.3|11131.8|11125.8|11127|11121|0
1707890400000|2024-02-14 06:00:00|11129.7|11123.7|11141.9|11135.9|11141.9|11135.9|11128.3|11122.3|0
1707894000000|2024-02-14 07:00:00|11131.7|11129.7|11146.2|11144.2|11148.7|11146.7|11129.2|11127.2|633
1707897600000|2024-02-14 08:00:00|11147.2|11145.2|11175.4|11173.4|11193.7|11191.7|11136.7|11134.7|3210
1707901200000|2024-02-14 09:00:00|11174.4|11172.4|11185.4|11183.4|11194.9|11192.9|11169.4|11167.4|1379
1707904800000|2024-02-14 10:00:00|11184.9|11182.9|11197.4|11195.4|11202.4|11200.4|11180.4|11178.4|1228
1707908400000|2024-02-14 11:00:00|11196.9|11194.9|11203.4|11201.4|11203.9|11201.9|11191.9|11189.9|1117
1707912000000|2024-02-14 12:00:00|11203.9|11201.9|11201.1|11199.1|11210.9|11208.9|11192.6|11190.6|1147
1707915600000|2024-02-14 13:00:00|11200.6|11198.6|11205.1|11203.1|11212.6|11210.6|11196.6|11194.6|1391
1707919200000|2024-02-14 14:00:00|11205.6|11203.6|11197.6|11195.6|11207.6|11205.6|11181.6|11179.6|1907
1707922800000|2024-02-14 15:00:00|11198.6|11196.6|11215.3|11213.3|11219.3|11217.3|11195.8|11193.8|3763
1707926400000|2024-02-14 16:00:00|11214.3|11212.3|11198.8|11196.8|11220.8|11218.8|11198.3|11196.3|5764
1707930000000|2024-02-14 17:00:00|11199.3|11197.3|11213.3|11211.3|11216.3|11214.3|11191.8|11189.8|320
1707933600000|2024-02-14 18:00:00|11213.8|11211.8|11212.8|11210.8|11222.3|11220.3|11206.3|11204.3|288
1707937200000|2024-02-14 19:00:00|11213.3|11211.3|11222.8|11220.8|11226.3|11224.3|11198.8|11196.8|267
1707940800000|2024-02-14 20:00:00|11223.3|11221.3|11244.2|11238.2|11244.3|11240.3|11220.8|11218.8|378
1707944400000|2024-02-14 21:00:00|11244.1|11238.1|11241.4|11235.4|11247.9|11241.9|11235.7|11229.7|0
1707948000000|2024-02-14 22:00:00|11241.2|11235.2|11242.2|11236.2|11242.6|11236.6|11240.5|11234.5|0
1707951600000|2024-02-14 23:00:00|11242.1|11236.1|11242.5|11236.5|11243.5|11237.5|11239.9|11233.9|0
1707955200000|2024-02-15 00:00:00|11242.6|11236.6|11242.9|11236.9|11245.7|11239.7|11239.8|11233.8|0
1707958800000|2024-02-15 01:00:00|11244.3|11238.3|11238.7|11232.7|11244.3|11238.3|11234.5|11228.5|0
1707962400000|2024-02-15 02:00:00|11238.6|11232.6|11241.3|11235.3|11244|11238|11235.7|11229.7|0
1707966000000|2024-02-15 03:00:00|11242.7|11236.7|11244.7|11238.7|11247.5|11241.5|11241.3|11235.3|0
1707969600000|2024-02-15 04:00:00|11246.1|11240.1|11244.8|11238.8|11246.2|11240.2|11243.4|11237.4|0
1707973200000|2024-02-15 05:00:00|11246.1|11240.1|11250.3|11244.3|11254.4|11248.4|11244.7|11238.7|0
1707976800000|2024-02-15 06:00:00|11248.9|11242.9|11254.9|11248.9|11256.2|11250.2|11244.7|11238.7|0
1707980400000|2024-02-15 07:00:00|11252.1|11246.1|11239.3|11237.3|11254.3|11252.3|11238.3|11236.3|689
1707984000000|2024-02-15 08:00:00|11239.8|11237.8|11244.8|11242.8|11255.3|11253.3|11239.8|11237.8|3458
1707987600000|2024-02-15 09:00:00|11243.8|11241.8|11249.8|11247.8|11250.8|11248.8|11231.8|11229.8|1927
1707991200000|2024-02-15 10:00:00|11250.3|11248.3|11267.8|11265.8|11267.8|11265.8|11245.3|11243.3|1158
1707994800000|2024-02-15 11:00:00|11268.3|11266.3|11274.3|11272.3|11274.8|11272.8|11260.8|11258.8|755
1707998400000|2024-02-15 12:00:00|11273.8|11271.8|11283|11281|11286.5|11284.5|11271.8|11269.8|1636
1708002000000|2024-02-15 13:00:00|11283.5|11281.5|11270|11268|11290.5|11288.5|11264.5|11262.5|1333
1708005600000|2024-02-15 14:00:00|11269.5|11267.5|11280.5|11278.5|11294|11292|11253|11251|2440
1708009200000|2024-02-15 15:00:00|11281.5|11279.5|11286.5|11284.5|11291|11289|11272|11270|2138
1708012800000|2024-02-15 16:00:00|11287|11285|11282|11280|11289|11287|11275|11273|5262
1708016400000|2024-02-15 17:00:00|11281.5|11279.5|11276|11274|11285.5|11283.5|11275|11273|721
1708020000000|2024-02-15 18:00:00|11275.5|11273.5|11286.5|11284.5|11291|11289|11272.5|11270.5|372
1708023600000|2024-02-15 19:00:00|11287|11285|11290.5|11288.5|11294|11292|11281.5|11279.5|298
1708027200000|2024-02-15 20:00:00|11291|11289|11298.2|11292.2|11298.2|11295|11286|11284|361
1708030800000|2024-02-15 21:00:00|11298.5|11292.5|11300.9|11294.9|11304.1|11298.1|11297.2|11291.2|0
1708034400000|2024-02-15 22:00:00|11301.1|11295.1|11299.5|11293.5|11301.2|11295.2|11299|11293|0
1708038000000|2024-02-15 23:00:00|11300.1|11294.1|11298.4|11292.4|11301.1|11295.1|11297.7|11291.7|0
1708041600000|2024-02-16 00:00:00|11298.3|11292.3|11296.9|11290.9|11301.2|11295.2|11294.2|11288.2|0
1708045200000|2024-02-16 01:00:00|11295.6|11289.6|11298.3|11292.3|11299.7|11293.7|11291.3|11285.3|0
1708048800000|2024-02-16 02:00:00|11296.9|11290.9|11303.9|11297.9|11303.9|11297.9|11295.5|11289.5|0
1708052400000|2024-02-16 03:00:00|11302.5|11296.5|11303.9|11297.9|11303.9|11297.9|11298.4|11292.4|0
1708056000000|2024-02-16 04:00:00|11303.8|11297.8|11302.5|11296.5|11305.3|11299.3|11301.8|11295.8|0
1708059600000|2024-02-16 05:00:00|11301.1|11295.1|11303.8|11297.8|11306.6|11300.6|11301.1|11295.1|0
1708063200000|2024-02-16 06:00:00|11305.2|11299.2|11308|11302|11308|11302|11302.4|11296.4|0
1708066800000|2024-02-16 07:00:00|11297|11295|11275.5|11273.5|11302|11300|11272.5|11270.5|1104
1708070400000|2024-02-16 08:00:00|11276|11274|11319.7|11317.7|11323.2|11321.2|11272|11270|3634
1708074000000|2024-02-16 09:00:00|11319.2|11317.2|11313.2|11311.2|11319.7|11317.7|11291.7|11289.7|1278
1708077600000|2024-02-16 10:00:00|11313.7|11311.7|11319.7|11317.7|11327.2|11325.2|11307.2|11305.2|1218
1708081200000|2024-02-16 11:00:00|11318.7|11316.7|11336.7|11334.7|11339.7|11337.7|11312.7|11310.7|1714
1708084800000|2024-02-16 12:00:00|11337.2|11335.2|11352.3|11350.3|11354.8|11352.8|11336.7|11334.7|1389
1708088400000|2024-02-16 13:00:00|11352.8|11350.8|11335.3|11333.3|11359.8|11357.8|11324.8|11322.8|1823
1708092000000|2024-02-16 14:00:00|11334.8|11332.8|11298.3|11296.3|11335.8|11333.8|11289.8|11287.8|1699
1708095600000|2024-02-16 15:00:00|11297.8|11295.8|11304.7|11302.7|11311.7|11309.7|11293.7|11291.7|2295
1708099200000|2024-02-16 16:00:00|11305.7|11303.7|11317.7|11315.7|11319.7|11317.7|11304.7|11302.7|5474
1708102800000|2024-02-16 17:00:00|11317.2|11315.2|11312.7|11310.7|11319.7|11317.7|11310.7|11308.7|223
1708106400000|2024-02-16 18:00:00|11312.2|11310.2|11311.7|11309.7|11313.7|11311.7|11304.2|11302.2|133
1708110000000|2024-02-16 19:00:00|11312.2|11310.2|11295.7|11293.7|11314.2|11312.2|11287.2|11285.2|317
1708113600000|2024-02-16 20:00:00|11295.2|11293.2|11299.4|11293.4|11300.2|11298.2|11290.7|11288.7|304
1708117200000|2024-02-16 21:00:00|11298.7|11292.7|11292.8|11286.8|11300.6|11294.6|11290.2|11284.2|0
1708297200000|2024-02-18 23:00:00|11300.4|11294.4|11305.5|11299.5|11306.9|11300.9|11299.4|11293.4|0
1708300800000|2024-02-19 00:00:00|11305.6|11299.6|11305.4|11299.4|11313.5|11307.5|11303.4|11297.4|0
1708304400000|2024-02-19 01:00:00|11306.7|11300.7|11298.3|11292.3|11310.9|11304.9|11294.1|11288.1|0
1708308000000|2024-02-19 02:00:00|11296.9|11290.9|11294.2|11288.2|11298.4|11292.4|11292.8|11286.8|0
1708311600000|2024-02-19 03:00:00|11295.6|11289.6|11294.2|11288.2|11298.3|11292.3|11294.1|11288.1|0
1708315200000|2024-02-19 04:00:00|11294.9|11288.9|11298.4|11292.4|11298.4|11292.4|11294.9|11288.9|0
1708318800000|2024-02-19 05:00:00|11297|11291|11299.8|11293.8|11302.5|11296.5|11297|11291|0
1708322400000|2024-02-19 06:00:00|11299.7|11293.7|11303.9|11297.9|11305.3|11299.3|11298.4|11292.4|0
1708326000000|2024-02-19 07:00:00|11298.7|11296.7|11292.2|11290.2|11313.2|11311.2|11289.7|11287.7|447
1708329600000|2024-02-19 08:00:00|11292.7|11290.7|11313.5|11311.5|11321|11319|11289.7|11287.7|2759
1708333200000|2024-02-19 09:00:00|11314|11312|11340|11338|11342|11340|11300|11298|1293
1708336800000|2024-02-19 10:00:00|11340.5|11338.5|11354|11352|11356.5|11354.5|11332|11330|1238
1708340400000|2024-02-19 11:00:00|11353.5|11351.5|11364.5|11362.5|11368|11366|11349|11347|1066
1708344000000|2024-02-19 12:00:00|11365|11363|11363.4|11361.4|11368|11366|11357.5|11355.5|830
1708347600000|2024-02-19 13:00:00|11363.9|11361.9|11378.4|11376.4|11384.4|11382.4|11361.9|11359.9|1254
1708351200000|2024-02-19 14:00:00|11378.9|11376.9|11392.4|11390.4|11393.4|11391.4|11376.9|11374.9|1135
1708354800000|2024-02-19 15:00:00|11393.4|11391.4|11404.7|11402.7|11405.7|11403.7|11389.7|11387.7|1595
1708358400000|2024-02-19 16:00:00|11404.2|11402.2|11410.7|11408.7|11412.7|11410.7|11391.7|11389.7|4188
1708362000000|2024-02-19 17:00:00|11410.2|11408.2|11418.2|11416.2|11418.7|11416.7|11408.7|11406.7|311
1708365600000|2024-02-19 18:00:00|11418.7|11416.7|11415.7|11413.7|11419.7|11417.7|11415.2|11413.2|51
1708369200000|2024-02-19 19:00:00|11416.2|11414.2|11412.2|11410.2|11416.2|11414.2|11412.2|11410.2|6
1708372800000|2024-02-19 20:00:00|11411.7|11409.7|11418.2|11412.2|11418.2|11415.7|11411.7|11409.7|36
1708376400000|2024-02-19 21:00:00|11418.5|11412.5|11417.9|11411.9|11418.5|11412.5|11417.9|11411.9|0
1708383600000|2024-02-19 23:00:00|11417.8|11411.8|11403.7|11397.7|11417.8|11411.8|11401|11395|0
1708387200000|2024-02-20 00:00:00|11403.6|11397.6|11410.6|11404.6|11412|11406|11401.2|11395.2|0
1708390800000|2024-02-20 01:00:00|11410.7|11404.7|11397.6|11391.6|11413.4|11407.4|11396.3|11390.3|0
1708394400000|2024-02-20 02:00:00|11397.5|11391.5|11397.7|11391.7|11400.5|11394.5|11394.9|11388.9|0
1708398000000|2024-02-20 03:00:00|11398.4|11392.4|11398|11392|11400.5|11394.5|11394.8|11388.8|0
1708401600000|2024-02-20 04:00:00|11396.6|11390.6|11396.7|11390.7|11401|11395|11396.6|11390.6|0
1708405200000|2024-02-20 05:00:00|11396.8|11390.8|11398|11392|11400.8|11394.8|11395.4|11389.4|0
1708408800000|2024-02-20 06:00:00|11399.4|11393.4|11406.3|11400.3|11406.5|11400.5|11398|11392|0
1708412400000|2024-02-20 07:00:00|11395.7|11393.7|11386.7|11384.7|11400.2|11398.2|11383.7|11381.7|483
1708416000000|2024-02-20 08:00:00|11388.2|11386.2|11412.1|11410.1|11418.1|11416.1|11375.2|11373.2|2929
1708419600000|2024-02-20 09:00:00|11411.6|11409.6|11429.6|11427.6|11433.6|11431.6|11409.1|11407.1|1639
1708423200000|2024-02-20 10:00:00|11429.1|11427.1|11429.6|11427.6|11434.6|11432.6|11423.6|11421.6|1528
1708426800000|2024-02-20 11:00:00|11430.1|11428.1|11459.6|11457.6|11459.6|11457.6|11426.6|11424.6|1268
1708430400000|2024-02-20 12:00:00|11459.1|11457.1|11467.7|11465.7|11477.7|11475.7|11456.6|11454.6|1295
1708434000000|2024-02-20 13:00:00|11468.2|11466.2|11442.7|11440.7|11472.2|11470.2|11440.2|11438.2|1874
1708437600000|2024-02-20 14:00:00|11443.2|11441.2|11435.7|11433.7|11444.2|11442.2|11425.2|11423.2|2241
1708441200000|2024-02-20 15:00:00|11436.2|11434.2|11467.9|11465.9|11470.4|11468.4|11432.2|11430.2|3696
1708444800000|2024-02-20 16:00:00|11468.4|11466.4|11442.4|11440.4|11470.4|11468.4|11441.4|11439.4|6604
1708448400000|2024-02-20 17:00:00|11441.4|11439.4|11439.9|11437.9|11441.4|11439.4|11428.4|11426.4|521
1708452000000|2024-02-20 18:00:00|11440.4|11438.4|11441.4|11439.4|11442.4|11440.4|11430.4|11428.4|174
1708455600000|2024-02-20 19:00:00|11441.9|11439.9|11442.4|11440.4|11444.4|11442.4|11432.9|11430.9|200
1708459200000|2024-02-20 20:00:00|11442.9|11440.9|11452.8|11446.8|11452.8|11447.4|11430.9|11428.9|308
1708462800000|2024-02-20 21:00:00|11452.4|11446.4|11448.9|11442.9|11453.1|11447.1|11444.2|11438.2|1
1708466400000|2024-02-20 22:00:00|11449.5|11443.5|11448.2|11442.2|11449.5|11443.5|11445.8|11439.8|0
1708470000000|2024-02-20 23:00:00|11448.3|11442.3|11447|11441|11453.4|11447.4|11445.2|11439.2|0
1708473600000|2024-02-21 00:00:00|11447.3|11441.3|11447|11441|11452.7|11446.7|11445.5|11439.5|0
1708477200000|2024-02-21 01:00:00|11446.9|11440.9|11449.6|11443.6|11452.3|11446.3|11443.9|11437.9|0
1708480800000|2024-02-21 02:00:00|11449.5|11443.5|11449.3|11443.3|11451|11445|11443.6|11437.6|0
1708484400000|2024-02-21 03:00:00|11450.1|11444.1|11450.9|11444.9|11451|11445|11447.6|11441.6|0
1708488000000|2024-02-21 04:00:00|11451|11445|11450.9|11444.9|11451|11445|11450.9|11444.9|0
1708491600000|2024-02-21 05:00:00|11451|11445|11452.6|11446.6|11455.8|11449.8|11447.7|11441.7|0
1708495200000|2024-02-21 06:00:00|11454.2|11448.2|11467.2|11461.2|11468.8|11462.8|11452.6|11446.6|0
1708498800000|2024-02-21 07:00:00|11460.4|11458.4|11428.9|11426.9|11467.9|11465.9|11428.9|11426.9|339
1708502400000|2024-02-21 08:00:00|11428.4|11426.4|11415.7|11413.7|11449.9|11447.9|11413.2|11411.2|3880
1708506000000|2024-02-21 09:00:00|11415.2|11413.2|11423.7|11421.7|11430.7|11428.7|11412.7|11410.7|2355
1708509600000|2024-02-21 10:00:00|11423.2|11421.2|11425.7|11423.7|11431.7|11429.7|11413.2|11411.2|1483
1708513200000|2024-02-21 11:00:00|11426.2|11424.2|11423.2|11421.2|11430.7|11428.7|11422.7|11420.7|303
1708516800000|2024-02-21 12:00:00|11432.7|11430.7|11414|11412|11441.2|11439.2|11410.5|11408.5|1033
1708520400000|2024-02-21 13:00:00|11414.5|11412.5|11416|11414|11428|11426|11408.5|11406.5|1297
1708524000000|2024-02-21 14:00:00|11416.5|11414.5|11445.5|11443.5|11450|11448|11411.5|11409.5|1871
1708527600000|2024-02-21 15:00:00|11446|11444|11419.1|11417.1|11456|11454|11419.1|11417.1|2068
1708531200000|2024-02-21 16:00:00|11418.6|11416.6|11420.1|11418.1|11433.1|11431.1|11417.1|11415.1|4874
1708534800000|2024-02-21 17:00:00|11420.6|11418.6|11421.1|11419.1|11422.6|11420.6|11414.6|11412.6|354
1708538400000|2024-02-21 18:00:00|11421.6|11419.6|11417.1|11415.1|11421.6|11419.6|11412.1|11410.1|454
1708542000000|2024-02-21 19:00:00|11415.6|11413.6|11410.1|11408.1|11420.1|11418.1|11405.6|11403.6|314
1708545600000|2024-02-21 20:00:00|11409.6|11407.6|11449.9|11443.9|11450|11447.1|11405.1|11403.1|505
1708549200000|2024-02-21 21:00:00|11449.8|11443.8|11458.7|11452.7|11468.2|11462.2|11427.8|11421.8|0
1708552800000|2024-02-21 22:00:00|11458.6|11452.6|11459.7|11453.7|11461.6|11455.6|11456.4|11450.4|0
1708556400000|2024-02-21 23:00:00|11459.5|11453.5|11468|11462|11468.2|11462.2|11456.2|11450.2|0
1708560000000|2024-02-22 00:00:00|11468.2|11462.2|11480.5|11474.5|11482.2|11476.2|11456.9|11450.9|0
1708563600000|2024-02-22 01:00:00|11482.1|11476.1|11479|11473|11484.7|11478.7|11479|11473|0
1708567200000|2024-02-22 02:00:00|11480.4|11474.4|11484.2|11478.2|11484.2|11478.2|11476.1|11470.1|0
1708570800000|2024-02-22 03:00:00|11484.1|11478.1|11472|11466|11484.2|11478.2|11472|11466|0
1708574400000|2024-02-22 04:00:00|11473.4|11467.4|11475|11469|11476.4|11470.4|11472|11466|0
1708578000000|2024-02-22 05:00:00|11473.6|11467.6|11479.1|11473.1|11482|11476|11472.2|11466.2|0
1708581600000|2024-02-22 06:00:00|11478.8|11472.8|11467.2|11461.2|11478.9|11472.9|11453.5|11447.5|0
1708585200000|2024-02-22 07:00:00|11426.6|11424.6|11427.6|11425.6|11442.6|11440.6|11419.6|11417.6|801
1708588800000|2024-02-22 08:00:00|11428.6|11426.6|11396.1|11394.1|11456.6|11454.6|11375.6|11373.6|7642
1708592400000|2024-02-22 09:00:00|11396.6|11394.6|11398.6|11396.6|11413.1|11411.1|11372.6|11370.6|2446
1708596000000|2024-02-22 10:00:00|11398.1|11396.1|11398.6|11396.6|11408.6|11406.6|11388.6|11386.6|2124
1708599600000|2024-02-22 11:00:00|11398.1|11396.1|11382.6|11380.6|11407.6|11405.6|11381.6|11379.6|1802
1708603200000|2024-02-22 12:00:00|11384.6|11382.6|11380.1|11378.1|11391.1|11389.1|11374.6|11372.6|1369
1708606800000|2024-02-22 13:00:00|11380.6|11378.6|11386.1|11384.1|11390.1|11388.1|11370.1|11368.1|2340
1708610400000|2024-02-22 14:00:00|11386.6|11384.6|11403.6|11401.6|11414.1|11412.1|11384.1|11382.1|2731
1708614000000|2024-02-22 15:00:00|11404.6|11402.6|11399.2|11397.2|11411.1|11409.1|11383.2|11381.2|2945
1708617600000|2024-02-22 16:00:00|11398.7|11396.7|11383.7|11381.7|11411.2|11409.2|11380.2|11378.2|7963
1708621200000|2024-02-22 17:00:00|11383.2|11381.2|11399.2|11397.2|11399.7|11397.7|11381.2|11379.2|407
1708624800000|2024-02-22 18:00:00|11398.7|11396.7|11401.2|11399.2|11401.7|11399.7|11393.7|11391.7|215
1708628400000|2024-02-22 19:00:00|11400.7|11398.7|11400.7|11398.7|11412.2|11410.2|11398.2|11396.2|267
1708632000000|2024-02-22 20:00:00|11400.2|11398.2|11410.2|11404.2|11414.2|11412.2|11398.7|11396.7|425
1708635600000|2024-02-22 21:00:00|11409.5|11403.5|11404|11398|11409.5|11403.5|11402.5|11396.5|0
1708639200000|2024-02-22 22:00:00|11404.2|11398.2|11405.1|11399.1|11406|11400|11404|11398|0
1708642800000|2024-02-22 23:00:00|11405.2|11399.2|11414.2|11408.2|11416.2|11410.2|11405.2|11399.2|0
1708646400000|2024-02-23 00:00:00|11414|11408|11402.8|11396.8|11414.8|11408.8|11393.2|11387.2|0
1708650000000|2024-02-23 01:00:00|11401.4|11395.4|11400.2|11394.2|11404.4|11398.4|11398.9|11392.9|0
1708653600000|2024-02-23 02:00:00|11400.3|11394.3|11400.3|11394.3|11401.7|11395.7|11398.9|11392.9|0
1708657200000|2024-02-23 03:00:00|11398.9|11392.9|11397.6|11391.6|11400.3|11394.3|11397.6|11391.6|0
1708660800000|2024-02-23 04:00:00|11396.2|11390.2|11400.5|11394.5|11400.5|11394.5|11396.2|11390.2|0
1708664400000|2024-02-23 05:00:00|11399.1|11393.1|11401.9|11395.9|11403.2|11397.2|11399.1|11393.1|0
1708668000000|2024-02-23 06:00:00|11403.2|11397.2|11409.5|11403.5|11414.9|11408.9|11403.2|11397.2|0
1708671600000|2024-02-23 07:00:00|11406.2|11404.2|11397.7|11395.7|11409.7|11407.7|11388.7|11386.7|489
1708675200000|2024-02-23 08:00:00|11399.2|11397.2|11428.7|11426.7|11432.2|11430.2|11395.7|11393.7|2636
1708678800000|2024-02-23 09:00:00|11430.7|11428.7|11431.2|11429.2|11437.2|11435.2|11417.7|11415.7|1303
1708682400000|2024-02-23 10:00:00|11430.2|11428.2|11422.7|11420.7|11438.7|11436.7|11419.7|11417.7|1753
1708686000000|2024-02-23 11:00:00|11422.2|11420.2|11441.2|11439.2|11444.2|11442.2|11420.7|11418.7|1325
1708689600000|2024-02-23 12:00:00|11441.7|11439.7|11444.7|11442.7|11450.2|11448.2|11435.7|11433.7|1222
1708693200000|2024-02-23 13:00:00|11444.2|11442.2|11452.2|11450.2|11471.2|11469.2|11444.2|11442.2|1602
1708696800000|2024-02-23 14:00:00|11451.7|11449.7|11492.7|11490.7|11493.2|11491.2|11451.7|11449.7|2191
1708700400000|2024-02-23 15:00:00|11493.2|11491.2|11493.4|11491.4|11506.9|11504.9|11486.9|11484.9|4053
1708704000000|2024-02-23 16:00:00|11493.9|11491.9|11497.9|11495.9|11498.9|11496.9|11480.4|11478.4|6251
1708707600000|2024-02-23 17:00:00|11497.4|11495.4|11496.9|11494.9|11503.9|11501.9|11494.9|11492.9|258
1708711200000|2024-02-23 18:00:00|11496.4|11494.4|11492.4|11490.4|11496.9|11494.9|11490.4|11488.4|168
1708714800000|2024-02-23 19:00:00|11491.9|11489.9|11492.4|11490.4|11492.9|11490.9|11481.9|11479.9|201
1708718400000|2024-02-23 20:00:00|11492.9|11490.9|11504|11498|11507.4|11505.4|11492.4|11490.4|251
1708722000000|2024-02-23 21:00:00|11503.5|11497.5|11496.6|11490.6|11503.8|11497.8|11496.4|11490.4|0
1708902000000|2024-02-25 23:00:00|11495.9|11489.9|11503.6|11497.6|11506.3|11500.3|11495.6|11489.6|0
1708905600000|2024-02-26 00:00:00|11503.3|11497.3|11504.4|11498.4|11507.2|11501.2|11496|11490|0
1708909200000|2024-02-26 01:00:00|11492.5|11486.5|11491.1|11485.1|11499.4|11493.4|11488.3|11482.3|0
1708912800000|2024-02-26 02:00:00|11491.8|11485.8|11492.6|11486.6|11496.1|11490.1|11491.1|11485.1|0
1708916400000|2024-02-26 03:00:00|11492.5|11486.5|11490.5|11484.5|11492.6|11486.6|11489.8|11483.8|0
1708920000000|2024-02-26 04:00:00|11491.2|11485.2|11489.8|11483.8|11491.2|11485.2|11489.7|11483.7|0
1708923600000|2024-02-26 05:00:00|11488.4|11482.4|11494.6|11488.6|11497.4|11491.4|11488.4|11482.4|0
1708927200000|2024-02-26 06:00:00|11496|11490|11482.4|11476.4|11496|11490|11482.4|11476.4|0
1708930800000|2024-02-26 07:00:00|11480.9|11478.9|11466.9|11464.9|11483.4|11481.4|11466.9|11464.9|435
1708934400000|2024-02-26 08:00:00|11464.9|11462.9|11478.5|11476.5|11500.4|11498.4|11464.9|11462.9|2603
1708938000000|2024-02-26 09:00:00|11479|11477|11474|11472|11485.5|11483.5|11468.5|11466.5|1133
1708941600000|2024-02-26 10:00:00|11473.5|11471.5|11498.5|11496.5|11499|11497|11469.5|11467.5|1760
1708945200000|2024-02-26 11:00:00|11498|11496|11501|11499|11505.5|11503.5|11493|11491|1219
1708948800000|2024-02-26 12:00:00|11501.5|11499.5|11501.9|11499.9|11503.4|11501.4|11489|11487|1054
1708952400000|2024-02-26 13:00:00|11502.4|11500.4|11524.9|11522.9|11525.4|11523.4|11501.4|11499.4|1061
1708956000000|2024-02-26 14:00:00|11525.4|11523.4|11502.4|11500.4|11526.4|11524.4|11498.4|11496.4|1608
1708959600000|2024-02-26 15:00:00|11501.9|11499.9|11458.6|11456.6|11505.4|11503.4|11456.1|11454.1|2427
1708963200000|2024-02-26 16:00:00|11459.1|11457.1|11452.1|11450.1|11465.6|11463.6|11451.6|11449.6|4946
1708966800000|2024-02-26 17:00:00|11451.6|11449.6|11452.6|11450.6|11455.6|11453.6|11447.1|11445.1|372
1708970400000|2024-02-26 18:00:00|11452.1|11450.1|11439.6|11437.6|11452.1|11450.1|11433.6|11431.6|332
1708974000000|2024-02-26 19:00:00|11439.1|11437.1|11442.1|11440.1|11444.1|11442.1|11435.6|11433.6|375
1708977600000|2024-02-26 20:00:00|11442.6|11440.6|11440.1|11434.1|11444.6|11442.6|11437.1|11434.1|270
1708981200000|2024-02-26 21:00:00|11441.8|11435.8|11437.7|11431.7|11441.8|11435.8|11436.4|11430.4|1
1708984800000|2024-02-26 22:00:00|11437.8|11431.8|11437.9|11431.9|11440.4|11434.4|11437.1|11431.1|0
1708988400000|2024-02-26 23:00:00|11438.3|11432.3|11440.4|11434.4|11443.4|11437.4|11435.8|11429.8|0
1708992000000|2024-02-27 00:00:00|11440.8|11434.8|11436.5|11430.5|11441.1|11435.1|11431.9|11425.9|0
1708995600000|2024-02-27 01:00:00|11436.4|11430.4|11433.7|11427.7|11439.2|11433.2|11432.3|11426.3|0
1708999200000|2024-02-27 02:00:00|11433.8|11427.8|11426.6|11420.6|11436.5|11430.5|11425.2|11419.2|0
1709002800000|2024-02-27 03:00:00|11425.2|11419.2|11429.2|11423.2|11429.9|11423.9|11423.8|11417.8|0
1709006400000|2024-02-27 04:00:00|11429.3|11423.3|11429.4|11423.4|11430.6|11424.6|11427.8|11421.8|0
1709010000000|2024-02-27 05:00:00|11430.8|11424.8|11426.6|11420.6|11432.1|11426.1|11423.8|11417.8|0
1709013600000|2024-02-27 06:00:00|11427.9|11421.9|11427.9|11421.9|11429.3|11423.3|11425.2|11419.2|0
1709017200000|2024-02-27 07:00:00|11431.5|11429.5|11432|11430|11438|11436|11425.5|11423.5|295
1709020800000|2024-02-27 08:00:00|11433|11431|11421.7|11419.7|11448|11446|11419.2|11417.2|3047
1709024400000|2024-02-27 09:00:00|11422.2|11420.2|11424.7|11422.7|11435.2|11433.2|11411.7|11409.7|1764
1709028000000|2024-02-27 10:00:00|11425.2|11423.2|11423.7|11421.7|11432.7|11430.7|11416.7|11414.7|1659
1709031600000|2024-02-27 11:00:00|11424.2|11422.2|11426.7|11424.7|11431.7|11429.7|11420.7|11418.7|856
1709035200000|2024-02-27 12:00:00|11427.2|11425.2|11444.5|11442.5|11448|11446|11426.7|11424.7|1129
1709038800000|2024-02-27 13:00:00|11444|11442|11440|11438|11446.5|11444.5|11417|11415|1876
1709042400000|2024-02-27 14:00:00|11439|11437|11453.5|11451.5|11458|11456|11429|11427|2773
1709046000000|2024-02-27 15:00:00|11454|11452|11459.6|11457.6|11467.6|11465.6|11447.6|11445.6|2995
1709049600000|2024-02-27 16:00:00|11460.1|11458.1|11439.6|11437.6|11463.6|11461.6|11435.6|11433.6|5789
1709053200000|2024-02-27 17:00:00|11439.1|11437.1|11433.1|11431.1|11440.6|11438.6|11432.1|11430.1|375
1709056800000|2024-02-27 18:00:00|11432.6|11430.6|11444.1|11442.1|11444.6|11442.6|11432.6|11430.6|170
1709060400000|2024-02-27 19:00:00|11443.6|11441.6|11444.6|11442.6|11447.6|11445.6|11439.6|11437.6|45
1709064000000|2024-02-27 20:00:00|11445.1|11443.1|11457|11451|11459.1|11456.1|11442.6|11440.6|309
1709067600000|2024-02-27 21:00:00|11457.4|11451.4|11459.4|11453.4|11462.6|11456.6|11456.1|11450.1|0
1709071200000|2024-02-27 22:00:00|11459.5|11453.5|11459.8|11453.8|11459.9|11453.9|11458.1|11452.1|0
1709074800000|2024-02-27 23:00:00|11460.6|11454.6|11455.6|11449.6|11460.9|11454.9|11455.5|11449.5|0
1709078400000|2024-02-28 00:00:00|11456|11450|11457.9|11451.9|11462|11456|11455.3|11449.3|0
1709082000000|2024-02-28 01:00:00|11457.8|11451.8|11458|11452|11460.7|11454.7|11456.4|11450.4|0
1709085600000|2024-02-28 02:00:00|11459.3|11453.3|11460.7|11454.7|11460.7|11454.7|11456.6|11450.6|0
1709089200000|2024-02-28 03:00:00|11459.4|11453.4|11459.4|11453.4|11459.4|11453.4|11458|11452|0
1709092800000|2024-02-28 04:00:00|11458.1|11452.1|11453.9|11447.9|11459.4|11453.4|11453.9|11447.9|0
1709096400000|2024-02-28 05:00:00|11455.3|11449.3|11452.5|11446.5|11456.7|11450.7|11451.2|11445.2|0
1709100000000|2024-02-28 06:00:00|11451.2|11445.2|11452.5|11446.5|11452.5|11446.5|11449.7|11443.7|0
1709103600000|2024-02-28 07:00:00|11455.1|11453.1|11447.1|11445.1|11464.6|11462.6|11445.6|11443.6|422
1709107200000|2024-02-28 08:00:00|11447.6|11445.6|11483.4|11481.4|11500.9|11498.9|11445.6|11443.6|3511
1709110800000|2024-02-28 09:00:00|11483.9|11481.9|11469.4|11467.4|11493.4|11491.4|11466.9|11464.9|1130
1709114400000|2024-02-28 10:00:00|11468.9|11466.9|11471.9|11469.9|11481.4|11479.4|11466.4|11464.4|980
1709118000000|2024-02-28 11:00:00|11471.4|11469.4|11452.9|11450.9|11471.9|11469.9|11450.9|11448.9|1382
1709121600000|2024-02-28 12:00:00|11452.4|11450.4|11451|11449|11454.9|11452.9|11440.9|11438.9|1047
1709125200000|2024-02-28 13:00:00|11451.5|11449.5|11438|11436|11464|11462|11431.5|11429.5|1471
1709128800000|2024-02-28 14:00:00|11439|11437|11429.5|11427.5|11440|11438|11418|11416|2190
1709132400000|2024-02-28 15:00:00|11430|11428|11429.3|11427.3|11447.3|11445.3|11421.3|11419.3|2975
1709136000000|2024-02-28 16:00:00|11430.3|11428.3|11404.3|11402.3|11432.3|11430.3|11403.3|11401.3|6214
1709139600000|2024-02-28 17:00:00|11404.8|11402.8|11407.3|11405.3|11414.8|11412.8|11403.8|11401.8|554
1709143200000|2024-02-28 18:00:00|11406.8|11404.8|11415.3|11413.3|11416.8|11414.8|11400.8|11398.8|455
1709146800000|2024-02-28 19:00:00|11415.8|11413.8|11408.8|11406.8|11416.3|11414.3|11401.8|11399.8|179
1709150400000|2024-02-28 20:00:00|11409.3|11407.3|11413.3|11407.3|11414.8|11412.8|11407.3|11405.3|159
1709154000000|2024-02-28 21:00:00|11413.6|11407.6|11398.9|11392.9|11414|11408|11394.4|11388.4|0
1709157600000|2024-02-28 22:00:00|11398.7|11392.7|11399.8|11393.8|11400|11394|11396.7|11390.7|0
1709161200000|2024-02-28 23:00:00|11402|11396|11403.6|11397.6|11406.8|11400.8|11399.8|11393.8|0
1709164800000|2024-02-29 00:00:00|11403.3|11397.3|11417.4|11411.4|11417.5|11411.5|11403.3|11397.3|0
1709168400000|2024-02-29 01:00:00|11416.1|11410.1|11417.4|11411.4|11418.9|11412.9|11413.3|11407.3|0
1709172000000|2024-02-29 02:00:00|11417.5|11411.5|11419.6|11413.6|11421|11415|11416.8|11410.8|0
1709175600000|2024-02-29 03:00:00|11421|11415|11422.3|11416.3|11422.3|11416.3|11418.2|11412.2|0
1709179200000|2024-02-29 04:00:00|11423|11417|11428.8|11422.8|11428.8|11422.8|11422.3|11416.3|0
1709182800000|2024-02-29 05:00:00|11427.5|11421.5|11423.4|11417.4|11430.2|11424.2|11423.4|11417.4|0
1709186400000|2024-02-29 06:00:00|11422|11416|11422.1|11416.1|11423.6|11417.6|11419.3|11413.3|0
1709190000000|2024-02-29 07:00:00|11422.3|11420.3|11435.3|11433.3|11435.3|11433.3|11404.8|11402.8|529
1709193600000|2024-02-29 08:00:00|11432.8|11430.8|11449.2|11447.2|11459.2|11457.2|11430.3|11428.3|2621
1709197200000|2024-02-29 09:00:00|11449.7|11447.7|11441.2|11439.2|11451.7|11449.7|11420.2|11418.2|1469
1709200800000|2024-02-29 10:00:00|11441.7|11439.7|11434.2|11432.2|11445.2|11443.2|11419.2|11417.2|1512
1709204400000|2024-02-29 11:00:00|11434.7|11432.7|11452.2|11450.2|11454.2|11452.2|11433.7|11431.7|1397
1709208000000|2024-02-29 12:00:00|11453.2|11451.2|11454|11452|11460.5|11458.5|11439.7|11437.7|929
1709211600000|2024-02-29 13:00:00|11453.5|11451.5|11470.5|11468.5|11485.5|11483.5|11449.5|11447.5|2963
1709215200000|2024-02-29 14:00:00|11471|11469|11475|11473|11487.5|11485.5|11467|11465|2458
1709218800000|2024-02-29 15:00:00|11474.5|11472.5|11440.3|11438.3|11475.5|11473.5|11438.3|11436.3|3609
1709222400000|2024-02-29 16:00:00|11441.3|11439.3|11429.8|11427.8|11451.3|11449.3|11414.3|11412.3|11155
1709226000000|2024-02-29 17:00:00|11429.3|11427.3|11440.3|11438.3|11442.3|11440.3|11426.3|11424.3|714
1709229600000|2024-02-29 18:00:00|11440.8|11438.8|11449.8|11447.8|11449.8|11447.8|11439.3|11437.3|213
1709233200000|2024-02-29 19:00:00|11449.3|11447.3|11451.8|11449.8|11456.8|11454.8|11444.3|11442.3|166
1709236800000|2024-02-29 20:00:00|11452.3|11450.3|11456.1|11450.1|11457.3|11455.3|11444.8|11442.8|431
1709240400000|2024-02-29 21:00:00|11456|11450|11452.4|11446.4|11456.1|11450.1|11443.3|11437.3|0
1709244000000|2024-02-29 22:00:00|11452.5|11446.5|11454.3|11448.3|11454.4|11448.4|11451.8|11445.8|0
1709247600000|2024-02-29 23:00:00|11454.2|11448.2|11448.3|11442.3|11457|11451|11444.2|11438.2|0
1709251200000|2024-03-01 00:00:00|11448.4|11442.4|11464.5|11458.5|11464.5|11458.5|11448.3|11442.3|0
1709254800000|2024-03-01 01:00:00|11467.2|11461.2|11473.1|11467.1|11473.1|11467.1|11461.7|11455.7|0
1709258400000|2024-03-01 02:00:00|11471.7|11465.7|11476.8|11470.8|11476.9|11470.9|11471.7|11465.7|0
1709262000000|2024-03-01 03:00:00|11476.9|11470.9|11476.9|11470.9|11478.2|11472.2|11475.5|11469.5|0
1709265600000|2024-03-01 04:00:00|11475.5|11469.5|11476.8|11470.8|11478.2|11472.2|11474.1|11468.1|0
1709269200000|2024-03-01 05:00:00|11476.7|11470.7|11474.1|11468.1|11478.2|11472.2|11472.7|11466.7|0
1709272800000|2024-03-01 06:00:00|11472.8|11466.8|11477.9|11471.9|11477.9|11471.9|11472.8|11466.8|0
1709276400000|2024-03-01 07:00:00|11474.9|11472.9|11470.4|11468.4|11486.9|11484.9|11469.4|11467.4|631
1709280000000|2024-03-01 08:00:00|11470.9|11468.9|11484.3|11482.3|11496.4|11494.4|11467.9|11465.9|4913
1709283600000|2024-03-01 09:00:00|11484.8|11482.8|11499.3|11497.3|11505.8|11503.8|11482.8|11480.8|2182
1709287200000|2024-03-01 10:00:00|11498.3|11496.3|11472.8|11470.8|11498.3|11496.3|11455.8|11453.8|1741
1709290800000|2024-03-01 11:00:00|11473.3|11471.3|11506.8|11504.8|11506.8|11504.8|11472.3|11470.3|2239
1709294400000|2024-03-01 12:00:00|11507.3|11505.3|11510.8|11508.8|11512.3|11510.3|11493.8|11491.8|973
1709298000000|2024-03-01 13:00:00|11510.3|11508.3|11502.3|11500.3|11520.8|11518.8|11498.3|11496.3|2291
1709301600000|2024-03-01 14:00:00|11501.3|11499.3|11476.8|11474.8|11530.3|11528.3|11472.8|11470.8|3292
1709305200000|2024-03-01 15:00:00|11482.8|11480.8|11518|11516|11518.5|11516.5|11470.3|11468.3|3159
1709308800000|2024-03-01 16:00:00|11517.5|11515.5|11492.5|11490.5|11519.5|11517.5|11488.5|11486.5|7180
1709312400000|2024-03-01 17:00:00|11493|11491|11501|11499|11504.5|11502.5|11489.5|11487.5|365
1709316000000|2024-03-01 18:00:00|11499.5|11497.5|11503.5|11501.5|11505|11503|11497|11495|129
1709319600000|2024-03-01 19:00:00|11504|11502|11503|11501|11506|11504|11500|11498|166
1709323200000|2024-03-01 20:00:00|11502.5|11500.5|11508.4|11502.4|11508.5|11506|11499|11497|469
1709326800000|2024-03-01 21:00:00|11505.8|11499.8|11497.9|11491.9|11506.1|11500.1|11497.6|11491.6|0
1709330400000|2024-03-01 22:00:00|11498|11492|11498|11492|11498|11492|11498|11492|0
1709506800000|2024-03-03 23:00:00|11504.7|11498.7|11502.3|11496.3|11507.9|11501.9|11500.6|11494.6|0
1709510400000|2024-03-04 00:00:00|11502.6|11496.6|11510.9|11504.9|11511|11505|11498.7|11492.7|0
1709514000000|2024-03-04 01:00:00|11509.6|11503.6|11508.2|11502.2|11512.3|11506.3|11508.1|11502.1|0
1709517600000|2024-03-04 02:00:00|11509.5|11503.5|11511|11505|11512.4|11506.4|11506.8|11500.8|0
1709521200000|2024-03-04 03:00:00|11509.6|11503.6|11506.9|11500.9|11511|11505|11505.5|11499.5|0
1709524800000|2024-03-04 04:00:00|11506.2|11500.2|11506.9|11500.9|11508.3|11502.3|11505.5|11499.5|0
1709528400000|2024-03-04 05:00:00|11508.2|11502.2|11505.5|11499.5|11508.2|11502.2|11504.1|11498.1|0
1709532000000|2024-03-04 06:00:00|11504.8|11498.8|11501.9|11495.9|11508.2|11502.2|11501.9|11495.9|0
1709535600000|2024-03-04 07:00:00|11493.5|11491.5|11483|11481|11500.5|11498.5|11478.5|11476.5|471
1709539200000|2024-03-04 08:00:00|11482.5|11480.5|11470|11468|11496.5|11494.5|11464.5|11462.5|2361
1709542800000|2024-03-04 09:00:00|11470.5|11468.5|11487.5|11485.5|11493|11491|11467.5|11465.5|1309
1709546400000|2024-03-04 10:00:00|11487|11485|11481|11479|11492.5|11490.5|11477|11475|1136
1709550000000|2024-03-04 11:00:00|11480.5|11478.5|11467|11465|11482|11480|11466|11464|1053
1709553600000|2024-03-04 12:00:00|11466.5|11464.5|11455|11453|11472|11470|11454|11452|1197
1709557200000|2024-03-04 13:00:00|11455.5|11453.5|11446.5|11444.5|11466.5|11464.5|11445.5|11443.5|1934
1709560800000|2024-03-04 14:00:00|11447|11445|11438.5|11436.5|11447.5|11445.5|11425.5|11423.5|2686
1709564400000|2024-03-04 15:00:00|11439.5|11437.5|11453.6|11451.6|11455.1|11453.1|11431.1|11429.1|1722
1709568000000|2024-03-04 16:00:00|11454.1|11452.1|11469.1|11467.1|11474.1|11472.1|11452.1|11450.1|5567
1709571600000|2024-03-04 17:00:00|11468.6|11466.6|11475.6|11473.6|11478.6|11476.6|11468.1|11466.1|267
1709575200000|2024-03-04 18:00:00|11476.1|11474.1|11468.6|11466.6|11476.6|11474.6|11463.6|11461.6|208
1709578800000|2024-03-04 19:00:00|11469.1|11467.1|11475.6|11473.6|11479.1|11477.1|11464.6|11462.6|165
1709582400000|2024-03-04 20:00:00|11476.1|11474.1|11472.4|11466.4|11477.1|11475.1|11468.6|11465.1|188
1709586000000|2024-03-04 21:00:00|11471.8|11465.8|11467.4|11461.4|11472.7|11466.7|11465.9|11459.9|0
1709589600000|2024-03-04 22:00:00|11467.5|11461.5|11466.1|11460.1|11467.5|11461.5|11466.1|11460.1|0
1709593200000|2024-03-04 23:00:00|11466.2|11460.2|11462.7|11456.7|11468.8|11462.8|11461.1|11455.1|0
1709596800000|2024-03-05 00:00:00|11462.5|11456.5|11463.3|11457.3|11468.4|11462.4|11461.5|11455.5|0
1709600400000|2024-03-05 01:00:00|11462|11456|11461.9|11455.9|11462|11456|11456.4|11450.4|0
1709604000000|2024-03-05 02:00:00|11460.6|11454.6|11459.2|11453.2|11461.9|11455.9|11459.1|11453.1|0
1709607600000|2024-03-05 03:00:00|11460.5|11454.5|11460.6|11454.6|11462|11456|11459.2|11453.2|0
1709611200000|2024-03-05 04:00:00|11462|11456|11459.2|11453.2|11462|11456|11457.8|11451.8|0
1709614800000|2024-03-05 05:00:00|11457.8|11451.8|11450.7|11444.7|11459.2|11453.2|11449.3|11443.3|0
1709618400000|2024-03-05 06:00:00|11452.1|11446.1|11450.3|11444.3|11452.3|11446.3|11443.2|11437.2|0
1709622000000|2024-03-05 07:00:00|11443.1|11441.1|11465.1|11463.1|11465.1|11463.1|11433.6|11431.6|369
1709625600000|2024-03-05 08:00:00|11466.6|11464.6|11456.6|11454.6|11487.6|11485.6|11452.6|11450.6|3712
1709629200000|2024-03-05 09:00:00|11457.1|11455.1|11463.6|11461.6|11478.1|11476.1|11453.1|11451.1|1481
1709632800000|2024-03-05 10:00:00|11463.1|11461.1|11467.2|11465.2|11471.7|11469.7|11454.6|11452.6|1139
1709636400000|2024-03-05 11:00:00|11467.7|11465.7|11466.2|11464.2|11483.7|11481.7|11466.2|11464.2|1244
1709640000000|2024-03-05 12:00:00|11466.7|11464.7|11476.7|11474.7|11482.7|11480.7|11464.2|11462.2|1694
1709643600000|2024-03-05 13:00:00|11477.2|11475.2|11488.7|11486.7|11506.7|11504.7|11476.7|11474.7|2203
1709647200000|2024-03-05 14:00:00|11488.2|11486.2|11463.2|11461.2|11491.7|11489.7|11453.2|11451.2|2845
1709650800000|2024-03-05 15:00:00|11462.7|11460.7|11449.8|11447.8|11471.7|11469.7|11449.8|11447.8|5966
1709654400000|2024-03-05 16:00:00|11449.3|11447.3|11462.8|11460.8|11471.8|11469.8|11448.8|11446.8|4730
1709658000000|2024-03-05 17:00:00|11463.8|11461.8|11470.3|11468.3|11472.3|11470.3|11461.3|11459.3|246
1709661600000|2024-03-05 18:00:00|11469.8|11467.8|11459.8|11457.8|11473.8|11471.8|11459.3|11457.3|155
1709665200000|2024-03-05 19:00:00|11459.3|11457.3|11448.8|11446.8|11465.3|11463.3|11448.8|11446.8|209
1709668800000|2024-03-05 20:00:00|11449.3|11447.3|11460.8|11454.8|11461.8|11459.8|11439.8|11437.8|625
1709672400000|2024-03-05 21:00:00|11459.9|11453.9|11467|11461|11467.8|11461.8|11459.2|11453.2|0
1709676000000|2024-03-05 22:00:00|11466.7|11460.7|11468.4|11462.4|11468.8|11462.8|11466.6|11460.6|0
1709679600000|2024-03-05 23:00:00|11467.9|11461.9|11463.1|11457.1|11467.9|11461.9|11460.6|11454.6|0
1709683200000|2024-03-06 00:00:00|11463|11457|11463.9|11457.9|11466.8|11460.8|11460.8|11454.8|0
1709686800000|2024-03-06 01:00:00|11462.6|11456.6|11470.8|11464.8|11470.9|11464.9|11462.5|11456.5|0
1709690400000|2024-03-06 02:00:00|11470.7|11464.7|11473.5|11467.5|11476.3|11470.3|11469.4|11463.4|0
1709694000000|2024-03-06 03:00:00|11474.3|11468.3|11479.8|11473.8|11479.9|11473.9|11474.3|11468.3|0
1709697600000|2024-03-06 04:00:00|11479.9|11473.9|11482.5|11476.5|11482.5|11476.5|11478.4|11472.4|0
1709701200000|2024-03-06 05:00:00|11483.9|11477.9|11482.2|11476.2|11483.9|11477.9|11482.2|11476.2|0
1709704800000|2024-03-06 06:00:00|11482.3|11476.3|11483.2|11477.2|11484.2|11478.2|11478.1|11472.1|0
1709708400000|2024-03-06 07:00:00|11481.8|11479.8|11460.8|11458.8|11481.8|11479.8|11457.8|11455.8|324
1709712000000|2024-03-06 08:00:00|11460.3|11458.3|11501.5|11499.5|11513.5|11511.5|11459.8|11457.8|2886
1709715600000|2024-03-06 09:00:00|11501|11499|11519|11517|11530.5|11528.5|11500.5|11498.5|1992
1709719200000|2024-03-06 10:00:00|11519.5|11517.5|11523.5|11521.5|11533|11531|11515.5|11513.5|1651
1709722800000|2024-03-06 11:00:00|11524|11522|11511|11509|11524.5|11522.5|11508|11506|1151
1709726400000|2024-03-06 12:00:00|11511.5|11509.5|11530.9|11528.9|11541.4|11539.4|11511.5|11509.5|1268
1709730000000|2024-03-06 13:00:00|11530.4|11528.4|11524.9|11522.9|11532.4|11530.4|11512.4|11510.4|2038
1709733600000|2024-03-06 14:00:00|11525.4|11523.4|11534.9|11532.9|11545.4|11543.4|11524.4|11522.4|2616
1709737200000|2024-03-06 15:00:00|11535.4|11533.4|11529.9|11527.9|11545.4|11543.4|11519.9|11517.9|3567
1709740800000|2024-03-06 16:00:00|11530.4|11528.4|11507.1|11505.1|11537.4|11535.4|11481.6|11479.6|10198
1709744400000|2024-03-06 17:00:00|11507.6|11505.6|11510.6|11508.6|11516.6|11514.6|11502.6|11500.6|639
1709748000000|2024-03-06 18:00:00|11511.1|11509.1|11505.1|11503.1|11518.1|11516.1|11499.6|11497.6|408
1709751600000|2024-03-06 19:00:00|11504.6|11502.6|11502.1|11500.1|11508.1|11506.1|11495.6|11493.6|355
1709755200000|2024-03-06 20:00:00|11501.6|11499.6|11511.1|11505.1|11512.6|11510.6|11497.6|11495.6|301
1709758800000|2024-03-06 21:00:00|11509.4|11503.4|11511.3|11505.3|11514.5|11508.5|11508.1|11502.1|0
1709762400000|2024-03-06 22:00:00|11511.4|11505.4|11512.6|11506.6|11513|11507|11510.1|11504.1|0
1709766000000|2024-03-06 23:00:00|11512.7|11506.7|11506.2|11500.2|11514|11508|11506.2|11500.2|0
1709769600000|2024-03-07 00:00:00|11505.9|11499.9|11502.3|11496.3|11509.1|11503.1|11499.5|11493.5|0
1709773200000|2024-03-07 01:00:00|11501.6|11495.6|11495.2|11489.2|11505.1|11499.1|11493.8|11487.8|0
1709776800000|2024-03-07 02:00:00|11496.6|11490.6|11493.4|11487.4|11496.7|11490.7|11489.6|11483.6|0
1709780400000|2024-03-07 03:00:00|11493.5|11487.5|11504.5|11498.5|11504.5|11498.5|11493.4|11487.4|0
1709784000000|2024-03-07 04:00:00|11503.2|11497.2|11504.5|11498.5|11507.3|11501.3|11500.3|11494.3|0
1709787600000|2024-03-07 05:00:00|11505.9|11499.9|11499.6|11493.6|11507.9|11501.9|11499.6|11493.6|0
1709791200000|2024-03-07 06:00:00|11499.7|11493.7|11492.9|11486.9|11504|11498|11491.5|11485.5|0
1709794800000|2024-03-07 07:00:00|11500.7|11498.7|11480.7|11478.7|11503.2|11501.2|11478.7|11476.7|832
1709798400000|2024-03-07 08:00:00|11482.2|11480.2|11491.7|11489.7|11504.7|11502.7|11471.2|11469.2|6211
1709802000000|2024-03-07 09:00:00|11491.2|11489.2|11497.2|11495.2|11502.7|11500.7|11480.2|11478.2|2556
1709805600000|2024-03-07 10:00:00|11497.7|11495.7|11517.2|11515.2|11519.7|11517.7|11497.2|11495.2|1965
1709809200000|2024-03-07 11:00:00|11517.7|11515.7|11522.2|11520.2|11524.7|11522.7|11509.2|11507.2|1377
1709812800000|2024-03-07 12:00:00|11522.7|11520.7|11543.5|11541.5|11545.2|11543.2|11522.2|11520.2|1733
1709816400000|2024-03-07 13:00:00|11544|11542|11573|11571|11580.5|11578.5|11532.5|11530.5|3975
1709820000000|2024-03-07 14:00:00|11573.5|11571.5|11583|11581|11587|11585|11563|11561|6892
1709823600000|2024-03-07 15:00:00|11582|11580|11570|11568|11586|11584|11564|11562|5891
1709827200000|2024-03-07 16:00:00|11569.5|11567.5|11584|11582|11585|11583|11560|11558|8855
1709830800000|2024-03-07 17:00:00|11584.5|11582.5|11577.5|11575.5|11586.5|11584.5|11575|11573|1358
1709834400000|2024-03-07 18:00:00|11577|11575|11590|11588|11592.5|11590.5|11573|11571|579
1709838000000|2024-03-07 19:00:00|11590.5|11588.5|11581.5|11579.5|11590.5|11588.5|11579.5|11577.5|92
1709841600000|2024-03-07 20:00:00|11581|11579|11580.4|11574.4|11583.5|11581.5|11574|11572|219
1709845200000|2024-03-07 21:00:00|11576.8|11570.8|11573.3|11567.3|11576.8|11570.8|11555.2|11549.2|0
1709848800000|2024-03-07 22:00:00|11573.4|11567.4|11575.4|11569.4|11576|11570|11573|11567|0
1709852400000|2024-03-07 23:00:00|11575.8|11569.8|11576.7|11570.7|11580.3|11574.3|11574.2|11568.2|0
1709856000000|2024-03-08 00:00:00|11577.2|11571.2|11581.4|11575.4|11584.2|11578.2|11571.4|11565.4|0
1709859600000|2024-03-08 01:00:00|11582.8|11576.8|11584.9|11578.9|11589.5|11583.5|11578.6|11572.6|0
1709863200000|2024-03-08 02:00:00|11583.5|11577.5|11582.1|11576.1|11584.9|11578.9|11582.1|11576.1|0
1709866800000|2024-03-08 03:00:00|11582.2|11576.2|11589|11583|11590.4|11584.4|11580.8|11574.8|0
1709870400000|2024-03-08 04:00:00|11589.1|11583.1|11586.4|11580.4|11593.3|11587.3|11586.4|11580.4|0
1709874000000|2024-03-08 05:00:00|11587.7|11581.7|11589.1|11583.1|11590.5|11584.5|11586.3|11580.3|0
1709877600000|2024-03-08 06:00:00|11590.5|11584.5|11583.7|11577.7|11590.5|11584.5|11583.7|11577.7|0
1709881200000|2024-03-08 07:00:00|11587.5|11585.5|11584|11582|11587.5|11585.5|11572.5|11570.5|527
1709884800000|2024-03-08 08:00:00|11584.5|11582.5|11612.4|11610.4|11619.9|11617.9|11577|11575|4065
1709888400000|2024-03-08 09:00:00|11612.9|11610.9|11620.6|11618.6|11626.9|11624.9|11606.9|11604.9|2225
1709892000000|2024-03-08 10:00:00|11621.1|11619.1|11628.6|11626.6|11631.1|11629.1|11616.1|11614.1|6596
1709895600000|2024-03-08 11:00:00|11628.1|11626.1|11622.6|11620.6|11641.1|11639.1|11621.1|11619.1|4373
1709899200000|2024-03-08 12:00:00|11622.1|11620.1|11618.2|11616.2|11627.1|11625.1|11610.1|11608.1|2537
1709902800000|2024-03-08 13:00:00|11618.7|11616.7|11611.7|11609.7|11630.7|11628.7|11604.7|11602.7|2321
1709906400000|2024-03-08 14:00:00|11611.2|11609.2|11628.7|11626.7|11645.7|11643.7|11610.7|11608.7|2874
1709910000000|2024-03-08 15:00:00|11630.2|11628.2|11649.8|11647.8|11653.3|11651.3|11621.3|11619.3|3987
1709913600000|2024-03-08 16:00:00|11649.3|11647.3|11643.3|11641.3|11649.8|11647.8|11634.3|11632.3|5624
1709917200000|2024-03-08 17:00:00|11642.3|11640.3|11639.8|11637.8|11648.8|11646.8|11638.3|11636.3|888
1709920800000|2024-03-08 18:00:00|11639.3|11637.3|11633.3|11631.3|11641.8|11639.8|11626.3|11624.3|348
1709924400000|2024-03-08 19:00:00|11632.8|11630.8|11647.3|11645.3|11652.3|11650.3|11632.3|11630.3|158
1709928000000|2024-03-08 20:00:00|11646.8|11644.8|11647.5|11641.5|11650.8|11648.8|11638.3|11636.3|484
1709931600000|2024-03-08 21:00:00|11646.1|11640.1|11652.2|11646.2|11658.4|11652.4|11645.4|11639.4|0
1710108000000|2024-03-10 22:00:00|11647.3|11641.3|11633.4|11627.4|11648.1|11642.1|11632.5|11626.5|0
1710111600000|2024-03-10 23:00:00|11633.5|11627.5|11648.2|11642.2|11648.2|11642.2|11633.2|11627.2|0
1710115200000|2024-03-11 00:00:00|11647.9|11641.9|11643.1|11637.1|11652.9|11646.9|11640.3|11634.3|0
1710118800000|2024-03-11 01:00:00|11644.5|11638.5|11644.8|11638.8|11654.6|11648.6|11643.1|11637.1|0
1710122400000|2024-03-11 02:00:00|11643.4|11637.4|11639.9|11633.9|11644.9|11638.9|11638.5|11632.5|0
1710126000000|2024-03-11 03:00:00|11641.3|11635.3|11635.6|11629.6|11646.8|11640.8|11634.3|11628.3|0
1710129600000|2024-03-11 04:00:00|11634.2|11628.2|11632.9|11626.9|11637|11631|11631.4|11625.4|0
1710133200000|2024-03-11 05:00:00|11633.6|11627.6|11641.2|11635.2|11641.2|11635.2|11632.8|11626.8|0
1710136800000|2024-03-11 06:00:00|11642.6|11636.6|11648.3|11642.3|11648.3|11642.3|11638.4|11632.4|0
1710140400000|2024-03-11 07:00:00|11643|11641|11621.5|11619.5|11645|11643|11614.5|11612.5|890
1710144000000|2024-03-11 08:00:00|11622|11620|11651.3|11649.3|11672.5|11670.5|11622|11620|7932
1710147600000|2024-03-11 09:00:00|11650.8|11648.8|11645.8|11643.8|11659.3|11657.3|11633.3|11631.3|12408
1710151200000|2024-03-11 10:00:00|11645.3|11643.3|11655.3|11653.3|11661.8|11659.8|11634.3|11632.3|8839
1710154800000|2024-03-11 11:00:00|11655.8|11653.8|11654.8|11652.8|11665.3|11663.3|11644.8|11642.8|12078
1710158400000|2024-03-11 12:00:00|11653.8|11651.8|11663.5|11661.5|11665|11663|11632.8|11630.8|10782
1710162000000|2024-03-11 13:00:00|11664|11662|11673|11671|11684|11682|11660|11658|12342
1710165600000|2024-03-11 14:00:00|11673.5|11671.5|11661|11659|11677|11675|11651|11649|13260
1710169200000|2024-03-11 15:00:00|11661.5|11659.5|11663.9|11661.9|11669.4|11667.4|11651.4|11649.4|9936
1710172800000|2024-03-11 16:00:00|11664.4|11662.4|11695.4|11693.4|11697.4|11695.4|11658.9|11656.9|12445
1710176400000|2024-03-11 17:00:00|11694.9|11692.9|11707.9|11705.9|11711.4|11709.4|11692.9|11690.9|886
1710180000000|2024-03-11 18:00:00|11707.4|11705.4|11709.9|11707.9|11712.9|11710.9|11705.4|11703.4|491
1710183600000|2024-03-11 19:00:00|11709.4|11707.4|11717.9|11715.9|11718.4|11716.4|11702.9|11700.9|316
1710187200000|2024-03-11 20:00:00|11718.4|11716.4|11720.9|11714.9|11722.9|11720.9|11712.9|11710.9|161
1710190800000|2024-03-11 21:00:00|11721|11715|11720.9|11714.9|11721.2|11715.2|11719.2|11713.2|0
1710194400000|2024-03-11 22:00:00|11721|11715|11730|11724|11732.9|11726.9|11721|11715|0
1710198000000|2024-03-11 23:00:00|11729.9|11723.9|11731.3|11725.3|11732.3|11726.3|11726.9|11720.9|0
1710201600000|2024-03-12 00:00:00|11731.1|11725.1|11733.9|11727.9|11737.1|11731.1|11727.6|11721.6|0
1710205200000|2024-03-12 01:00:00|11735.3|11729.3|11738.3|11732.3|11741.6|11735.6|11735.3|11729.3|0
1710208800000|2024-03-12 02:00:00|11739.6|11733.6|11742.4|11736.4|11743.8|11737.8|11738.2|11732.2|0
1710212400000|2024-03-12 03:00:00|11743.8|11737.8|11744.1|11738.1|11746.6|11740.6|11742.4|11736.4|0
1710216000000|2024-03-12 04:00:00|11745.5|11739.5|11745.6|11739.6|11745.6|11739.6|11742.7|11736.7|0
1710219600000|2024-03-12 05:00:00|11747|11741|11743.9|11737.9|11748.4|11742.4|11740.4|11734.4|0
1710223200000|2024-03-12 06:00:00|11742.5|11736.5|11734.8|11728.8|11745.2|11739.2|11733.4|11727.4|0
1710226800000|2024-03-12 07:00:00|11737.4|11735.4|11733.4|11731.4|11750.4|11748.4|11730.4|11728.4|2606
1710230400000|2024-03-12 08:00:00|11730.9|11728.9|11714|11712|11742.9|11740.9|11701.4|11699.4|17215
1710234000000|2024-03-12 09:00:00|11713.5|11711.5|11687.5|11685.5|11717|11715|11685.5|11683.5|17611
1710237600000|2024-03-12 10:00:00|11687|11685|11691.5|11689.5|11701.5|11699.5|11686.5|11684.5|12452
1710241200000|2024-03-12 11:00:00|11692|11690|11697.5|11695.5|11702.5|11700.5|11688|11686|4266
1710244800000|2024-03-12 12:00:00|11697|11695|11695.9|11693.9|11714.4|11712.4|11671.5|11669.5|6035
1710248400000|2024-03-12 13:00:00|11696.9|11694.9|11736.4|11734.4|11736.9|11734.9|11691.4|11689.4|9470
1710252000000|2024-03-12 14:00:00|11737.4|11735.4|11738.4|11736.4|11743.4|11741.4|11722.9|11720.9|10417
1710255600000|2024-03-12 15:00:00|11739.4|11737.4|11775.7|11773.7|11777.7|11775.7|11736.4|11734.4|7951
1710259200000|2024-03-12 16:00:00|11775.2|11773.2|11766.2|11764.2|11777.2|11775.2|11760.2|11758.2|11457
1710262800000|2024-03-12 17:00:00|11766.7|11764.7|11776.2|11774.2|11777.2|11775.2|11755.7|11753.7|373
1710266400000|2024-03-12 18:00:00|11776.7|11774.7|11778.2|11776.2|11782.2|11780.2|11772.2|11770.2|297
1710270000000|2024-03-12 19:00:00|11778.7|11776.7|11780.2|11778.2|11782.2|11780.2|11774.7|11772.7|365
1710273600000|2024-03-12 20:00:00|11780.7|11778.7|11783.7|11777.7|11784.5|11781.2|11778.7|11776.7|87
1710277200000|2024-03-12 21:00:00|11784|11778|11783.9|11777.9|11785.2|11779.2|11783.5|11777.5|0
1710280800000|2024-03-12 22:00:00|11782.4|11776.4|11787.5|11781.5|11789.5|11783.5|11782|11776|0
1710284400000|2024-03-12 23:00:00|11787.9|11781.9|11788.2|11782.2|11791.6|11785.6|11786.2|11780.2|0
1710288000000|2024-03-13 00:00:00|11788.4|11782.4|11774.3|11768.3|11788.4|11782.4|11772.9|11766.9|0
1710291600000|2024-03-13 01:00:00|11774.2|11768.2|11771.5|11765.5|11774.3|11768.3|11768.7|11762.7|0
1710295200000|2024-03-13 02:00:00|11770.8|11764.8|11765.2|11759.2|11772.2|11766.2|11763.8|11757.8|0
1710298800000|2024-03-13 03:00:00|11765.1|11759.1|11769.4|11763.4|11769.4|11763.4|11763.7|11757.7|0
1710302400000|2024-03-13 04:00:00|11769.3|11763.3|11773.6|11767.6|11773.6|11767.6|11769.3|11763.3|0
1710306000000|2024-03-13 05:00:00|11772.9|11766.9|11776.5|11770.5|11776.5|11770.5|11771.5|11765.5|0
1710309600000|2024-03-13 06:00:00|11775.1|11769.1|11779|11773|11780.4|11774.4|11772.2|11766.2|0
1710313200000|2024-03-13 07:00:00|11773.2|11771.2|11775.7|11773.7|11787.2|11785.2|11771.7|11769.7|1289
1710316800000|2024-03-13 08:00:00|11775.2|11773.2|11753.6|11751.6|11777.7|11775.7|11735.2|11733.2|8754
1710320400000|2024-03-13 09:00:00|11754.1|11752.1|11779.6|11777.6|11780.1|11778.1|11753.6|11751.6|12440
1710324000000|2024-03-13 10:00:00|11780.1|11778.1|11769.6|11767.6|11782.1|11780.1|11763.6|11761.6|5593
1710327600000|2024-03-13 11:00:00|11769.1|11767.1|11779.1|11777.1|11789.6|11787.6|11767.6|11765.6|5721
1710331200000|2024-03-13 12:00:00|11778.6|11776.6|11767.6|11765.6|11778.6|11776.6|11758.1|11756.1|5383
1710334800000|2024-03-13 13:00:00|11767.1|11765.1|11789.1|11787.1|11791.1|11789.1|11765.1|11763.1|7647
1710338400000|2024-03-13 14:00:00|11789.6|11787.6|11768.5|11766.5|11800.6|11798.6|11762|11760|7087
1710342000000|2024-03-13 15:00:00|11768|11766|11778.1|11776.1|11782.1|11780.1|11768|11766|4102
1710345600000|2024-03-13 16:00:00|11778.6|11776.6|11749.3|11747.3|11783.1|11781.1|11736.8|11734.8|14442
1710349200000|2024-03-13 17:00:00|11748.8|11746.8|11743.8|11741.8|11751.3|11749.3|11737.8|11735.8|1407
1710352800000|2024-03-13 18:00:00|11743.3|11741.3|11738.3|11736.3|11745.3|11743.3|11736.3|11734.3|331
1710356400000|2024-03-13 19:00:00|11737.8|11735.8|11741.8|11739.8|11743.3|11741.3|11724.3|11722.3|400
1710360000000|2024-03-13 20:00:00|11742.3|11740.3|11751.3|11745.3|11755.8|11753.8|11741.3|11739.3|759
1710363600000|2024-03-13 21:00:00|11751|11745|11743.1|11737.1|11751.7|11745.7|11742.4|11736.4|0
1710367200000|2024-03-13 22:00:00|11743|11737|11743.7|11737.7|11744.7|11738.7|11739.7|11733.7|0
1710370800000|2024-03-13 23:00:00|11747.7|11741.7|11752.4|11746.4|11752.9|11746.9|11747.4|11741.4|0
1710374400000|2024-03-14 00:00:00|11752|11746|11743.9|11737.9|11752|11746|11741.1|11735.1|0
1710378000000|2024-03-14 01:00:00|11742.5|11736.5|11745.4|11739.4|11745.4|11739.4|11741.1|11735.1|0
1710381600000|2024-03-14 02:00:00|11744.7|11738.7|11741.4|11735.4|11747|11741|11741.4|11735.4|0
1710385200000|2024-03-14 03:00:00|11741.5|11735.5|11741.5|11735.5|11742.8|11736.8|11738.6|11732.6|0
1710388800000|2024-03-14 04:00:00|11740.8|11734.8|11745.6|11739.6|11746.3|11740.3|11740|11734|0
1710392400000|2024-03-14 05:00:00|11746.3|11740.3|11745.7|11739.7|11748.5|11742.5|11744.3|11738.3|0
1710396000000|2024-03-14 06:00:00|11745|11739|11754.8|11748.8|11755.4|11749.4|11744.3|11738.3|0
1710399600000|2024-03-14 07:00:00|11752.3|11750.3|11753.8|11751.8|11760.3|11758.3|11736.8|11734.8|503
1710403200000|2024-03-14 08:00:00|11755.3|11753.3|11779.8|11777.8|11780.8|11778.8|11736.8|11734.8|5989
1710406800000|2024-03-14 09:00:00|11780.3|11778.3|11771.8|11769.8|11781.8|11779.8|11763.8|11761.8|5295
1710410400000|2024-03-14 10:00:00|11771.3|11769.3|11763.8|11761.8|11774.8|11772.8|11751.3|11749.3|2187
1710414000000|2024-03-14 11:00:00|11763.3|11761.3|11757.8|11755.8|11769.8|11767.8|11752.8|11750.8|1015
1710417600000|2024-03-14 12:00:00|11758.3|11756.3|11744.8|11742.8|11761.8|11759.8|11740.8|11738.8|2404
1710421200000|2024-03-14 13:00:00|11744.3|11742.3|11706.3|11704.3|11750.8|11748.8|11704.8|11702.8|5972
1710424800000|2024-03-14 14:00:00|11705.3|11703.3|11692.8|11690.8|11713.8|11711.8|11685.8|11683.8|4986
1710428400000|2024-03-14 15:00:00|11691.8|11689.8|11709.6|11707.6|11712.6|11710.6|11690.8|11688.8|4105
1710432000000|2024-03-14 16:00:00|11710.1|11708.1|11719.6|11717.6|11732.6|11730.6|11700.1|11698.1|6332
1710435600000|2024-03-14 17:00:00|11720.1|11718.1|11722.6|11720.6|11722.6|11720.6|11698.1|11696.1|816
1710439200000|2024-03-14 18:00:00|11723.1|11721.1|11712.1|11710.1|11728.6|11726.6|11710.6|11708.6|381
1710442800000|2024-03-14 19:00:00|11711.6|11709.6|11712.6|11710.6|11719.1|11717.1|11693.1|11691.1|557
1710446400000|2024-03-14 20:00:00|11712.1|11710.1|11719.1|11713.1|11727.6|11725.6|11711.6|11709.6|230
1710450000000|2024-03-14 21:00:00|11719.6|11713.6|11715.1|11709.1|11720.1|11714.1|11714.5|11708.5|0
1710453600000|2024-03-14 22:00:00|11715.2|11709.2|11716.2|11710.2|11719.6|11713.6|11715.2|11709.2|0
1710457200000|2024-03-14 23:00:00|11716.3|11710.3|11712.4|11706.4|11716.5|11710.5|11707.9|11701.9|0
1710460800000|2024-03-15 00:00:00|11712.1|11706.1|11720.7|11714.7|11724.8|11718.8|11712|11706|0
1710464400000|2024-03-15 01:00:00|11720.8|11714.8|11723.3|11717.3|11735.8|11729.8|11714.8|11708.8|0
1710468000000|2024-03-15 02:00:00|11723.4|11717.4|11720.2|11714.2|11724.4|11718.4|11716.1|11710.1|0
1710471600000|2024-03-15 03:00:00|11721.6|11715.6|11724.4|11718.4|11725.8|11719.8|11720.2|11714.2|0
1710475200000|2024-03-15 04:00:00|11723.1|11717.1|11720.2|11714.2|11724.4|11718.4|11717.4|11711.4|0
1710478800000|2024-03-15 05:00:00|11721.6|11715.6|11717.4|11711.4|11723|11717|11714.6|11708.6|0
1710482400000|2024-03-15 06:00:00|11716|11710|11713.4|11707.4|11720.2|11714.2|11712|11706|0
1710486000000|2024-03-15 07:00:00|11710.4|11708.4|11736.4|11734.4|11752.9|11750.9|11705.4|11703.4|1685
1710489600000|2024-03-15 08:00:00|11736.9|11734.9|11701.7|11699.7|11765.4|11763.4|11690.4|11688.4|5833
1710493200000|2024-03-15 09:00:00|11702.7|11700.7|11715.7|11713.7|11722.7|11720.7|11698.7|11696.7|3194
1710496800000|2024-03-15 10:00:00|11715.2|11713.2|11720.7|11718.7|11732.7|11730.7|11710.2|11708.2|2294
1710500400000|2024-03-15 11:00:00|11721.2|11719.2|11747.2|11745.2|11749.2|11747.2|11720.7|11718.7|1635
1710504000000|2024-03-15 12:00:00|11746.7|11744.7|11740.7|11738.7|11747.7|11745.7|11721.7|11719.7|2395
1710507600000|2024-03-15 13:00:00|11740.2|11738.2|11707.7|11705.7|11742.7|11740.7|11705.7|11703.7|2816
1710511200000|2024-03-15 14:00:00|11706.7|11704.7|11702.7|11700.7|11715.7|11713.7|11691.7|11689.7|2299
1710514800000|2024-03-15 15:00:00|11704.2|11702.2|11686.8|11684.8|11708.7|11706.7|11685.8|11683.8|3377
1710518400000|2024-03-15 16:00:00|11686.3|11684.3|11665.3|11663.3|11690.3|11688.3|11659.8|11657.8|9725
1710522000000|2024-03-15 17:00:00|11665.8|11663.8|11679.8|11677.8|11680.8|11678.8|11662.3|11660.3|478
1710525600000|2024-03-15 18:00:00|11680.8|11678.8|11683.8|11681.8|11688.3|11686.3|11673.8|11671.8|269
1710529200000|2024-03-15 19:00:00|11683.3|11681.3|11685.3|11683.3|11687.3|11685.3|11676.8|11674.8|177
1710532800000|2024-03-15 20:00:00|11683.8|11681.8|11686.5|11680.5|11689.3|11687.3|11681.3|11679.3|189
1710712800000|2024-03-17 22:00:00|11688.1|11682.1|11689.5|11683.5|11697.5|11691.5|11687.7|11681.7|0
1710716400000|2024-03-17 23:00:00|11689.8|11683.8|11690.2|11684.2|11692|11686|11686.3|11680.3|0
1710720000000|2024-03-18 00:00:00|11689.8|11683.8|11684.3|11678.3|11689.8|11683.8|11681.4|11675.4|0
1710723600000|2024-03-18 01:00:00|11685.6|11679.6|11686.8|11680.8|11686.9|11680.9|11678.8|11672.8|0
1710727200000|2024-03-18 02:00:00|11687.2|11681.2|11687.2|11681.2|11688.6|11682.6|11684.4|11678.4|0
1710730800000|2024-03-18 03:00:00|11687.3|11681.3|11688.3|11682.3|11690.1|11684.1|11686.9|11680.9|0
1710734400000|2024-03-18 04:00:00|11687.3|11681.3|11691.5|11685.5|11692.8|11686.8|11687.3|11681.3|0
1710738000000|2024-03-18 05:00:00|11691.4|11685.4|11694.3|11688.3|11694.3|11688.3|11691.4|11685.4|0
1710741600000|2024-03-18 06:00:00|11694.9|11688.9|11694.2|11688.2|11697|11691|11694.2|11688.2|0
1710745200000|2024-03-18 07:00:00|11695.3|11693.3|11665.3|11663.3|11695.3|11693.3|11664.3|11662.3|371
1710748800000|2024-03-18 08:00:00|11664.8|11662.8|11613.7|11611.7|11671.8|11669.8|11600.2|11598.2|4347
1710752400000|2024-03-18 09:00:00|11614.2|11612.2|11617.7|11615.7|11627.2|11625.2|11592.2|11590.2|2535
1710756000000|2024-03-18 10:00:00|11618.2|11616.2|11619.7|11617.7|11627.7|11625.7|11612.2|11610.2|1297
1710759600000|2024-03-18 11:00:00|11620.2|11618.2|11618.7|11616.7|11637.2|11635.2|11612.2|11610.2|1136
1710763200000|2024-03-18 12:00:00|11618.2|11616.2|11612.8|11610.8|11625.2|11623.2|11606.2|11604.2|1218
1710766800000|2024-03-18 13:00:00|11613.3|11611.3|11612.8|11610.8|11632.8|11630.8|11606.8|11604.8|1553
1710770400000|2024-03-18 14:00:00|11613.3|11611.3|11614.8|11612.8|11625.3|11623.3|11602.8|11600.8|2030
1710774000000|2024-03-18 15:00:00|11615.8|11613.8|11616.7|11614.7|11619.8|11617.8|11605.7|11603.7|1801
1710777600000|2024-03-18 16:00:00|11617.2|11615.2|11623.7|11621.7|11636.7|11634.7|11614.7|11612.7|4359
1710781200000|2024-03-18 17:00:00|11623.2|11621.2|11623.2|11621.2|11631.2|11629.2|11620.7|11618.7|312
1710784800000|2024-03-18 18:00:00|11623.7|11621.7|11624.2|11622.2|11628.7|11626.7|11619.7|11617.7|173
1710788400000|2024-03-18 19:00:00|11623.7|11621.7|11609.2|11607.2|11625.7|11623.7|11608.7|11606.7|374
1710792000000|2024-03-18 20:00:00|11609.7|11607.7|11618.3|11612.3|11622.2|11620.2|11608.7|11606.7|55
1710795600000|2024-03-18 21:00:00|11618.8|11612.8|11617.9|11611.9|11619.9|11613.9|11616.1|11610.1|0
1710799200000|2024-03-18 22:00:00|11617.7|11611.7|11610.7|11604.7|11620.7|11614.7|11608.8|11602.8|0
1710802800000|2024-03-18 23:00:00|11610.8|11604.8|11613|11607|11613.5|11607.5|11607.4|11601.4|0
1710806400000|2024-03-19 00:00:00|11613.2|11607.2|11608.8|11602.8|11615.7|11609.7|11606|11600|0
1710810000000|2024-03-19 01:00:00|11608.7|11602.7|11609.4|11603.4|11610.2|11604.2|11600.5|11594.5|0
1710813600000|2024-03-19 02:00:00|11609.5|11603.5|11613.6|11607.6|11617.8|11611.8|11609.4|11603.4|0
1710817200000|2024-03-19 03:00:00|11615|11609|11612.3|11606.3|11619.3|11613.3|11606.6|11600.6|0
1710820800000|2024-03-19 04:00:00|11613.6|11607.6|11616.4|11610.4|11620.5|11614.5|11610.8|11604.8|0
1710824400000|2024-03-19 05:00:00|11615.7|11609.7|11613.8|11607.8|11615.7|11609.7|11609.5|11603.5|0
1710828000000|2024-03-19 06:00:00|11615.2|11609.2|11609.5|11603.5|11615.2|11609.2|11603.8|11597.8|0
1710831600000|2024-03-19 07:00:00|11610.8|11604.8|11598.9|11596.9|11613.9|11611.9|11596.4|11594.4|354
1710835200000|2024-03-19 08:00:00|11601.9|11599.9|11572.5|11570.5|11614.4|11612.4|11571.5|11569.5|3981
1710838800000|2024-03-19 09:00:00|11573.5|11571.5|11564|11562|11578.5|11576.5|11553.5|11551.5|2627
1710842400000|2024-03-19 10:00:00|11564.5|11562.5|11550.5|11548.5|11568.5|11566.5|11546.5|11544.5|2130
1710846000000|2024-03-19 11:00:00|11551|11549|11547|11545|11551.5|11549.5|11535|11533|2129
1710849600000|2024-03-19 12:00:00|11546.5|11544.5|11564.2|11562.2|11565.7|11563.7|11537.5|11535.5|1199
1710853200000|2024-03-19 13:00:00|11564.7|11562.7|11573.7|11571.7|11575.7|11573.7|11558.7|11556.7|2592
1710856800000|2024-03-19 14:00:00|11574.2|11572.2|11553.7|11551.7|11576.7|11574.7|11547.7|11545.7|1661
1710860400000|2024-03-19 15:00:00|11554.2|11552.2|11574.9|11572.9|11583.9|11581.9|11551.7|11549.7|2945
1710864000000|2024-03-19 16:00:00|11575.4|11573.4|11590.9|11588.9|11592.4|11590.4|11570.4|11568.4|4924
1710867600000|2024-03-19 17:00:00|11591.4|11589.4|11562.4|11560.4|11592.4|11590.4|11560.4|11558.4|961
1710871200000|2024-03-19 18:00:00|11561.9|11559.9|11561.4|11559.4|11566.4|11564.4|11556.4|11554.4|309
1710874800000|2024-03-19 19:00:00|11560.9|11558.9|11552.4|11550.4|11563.9|11561.9|11550.9|11548.9|363
1710878400000|2024-03-19 20:00:00|11553.4|11551.4|11565.9|11559.9|11565.9|11562.4|11551.9|11549.9|69
1710882000000|2024-03-19 21:00:00|11565.6|11559.6|11566.4|11560.4|11566.7|11560.7|11564.8|11558.8|0
1710885600000|2024-03-19 22:00:00|11565.6|11559.6|11566.4|11560.4|11567.4|11561.4|11564.8|11558.8|0
1710889200000|2024-03-19 23:00:00|11566.5|11560.5|11564.8|11558.8|11567.7|11561.7|11564.8|11558.8|0
1710892800000|2024-03-20 00:00:00|11564.4|11558.4|11557.2|11551.2|11565.7|11559.7|11556.4|11550.4|0
1710896400000|2024-03-20 01:00:00|11558.5|11552.5|11550.1|11544.1|11559.9|11553.9|11548.7|11542.7|0
1710900000000|2024-03-20 02:00:00|11551.4|11545.4|11551.5|11545.5|11551.5|11545.5|11548.7|11542.7|0
1710903600000|2024-03-20 03:00:00|11550.1|11544.1|11552.9|11546.9|11554.2|11548.2|11550.1|11544.1|0
1710907200000|2024-03-20 04:00:00|11552.8|11546.8|11551.4|11545.4|11554.3|11548.3|11551.4|11545.4|0
1710910800000|2024-03-20 05:00:00|11550.1|11544.1|11554.2|11548.2|11555.6|11549.6|11550.1|11544.1|0
1710914400000|2024-03-20 06:00:00|11555.5|11549.5|11555.6|11549.6|11558.3|11552.3|11554.2|11548.2|0
1710918000000|2024-03-20 07:00:00|11558.2|11556.2|11576.7|11574.7|11591.2|11589.2|11558.2|11556.2|689
1710921600000|2024-03-20 08:00:00|11575.2|11573.2|11597.2|11595.2|11607.2|11605.2|11561.2|11559.2|3603
1710925200000|2024-03-20 09:00:00|11596.7|11594.7|11594.7|11592.7|11604.2|11602.2|11582.7|11580.7|1951
1710928800000|2024-03-20 10:00:00|11594.2|11592.2|11619.7|11617.7|11619.7|11617.7|11591.7|11589.7|1723
1710932400000|2024-03-20 11:00:00|11619.2|11617.2|11618.7|11616.7|11632.7|11630.7|11618.2|11616.2|1374
1710936000000|2024-03-20 12:00:00|11619.7|11617.7|11625.8|11623.8|11628.8|11626.8|11616.2|11614.2|1010
1710939600000|2024-03-20 13:00:00|11626.3|11624.3|11627.3|11625.3|11637.8|11635.8|11620.8|11618.8|1584
1710943200000|2024-03-20 14:00:00|11626.8|11624.8|11629.8|11627.8|11633.8|11631.8|11617.8|11615.8|2363
1710946800000|2024-03-20 15:00:00|11629.3|11627.3|11617.6|11615.6|11632.1|11630.1|11614.1|11612.1|2124
1710950400000|2024-03-20 16:00:00|11617.1|11615.1|11618.1|11616.1|11624.1|11622.1|11614.1|11612.1|4262
1710954000000|2024-03-20 17:00:00|11617.6|11615.6|11613.1|11611.1|11618.1|11616.1|11609.6|11607.6|358
1710957600000|2024-03-20 18:00:00|11613.6|11611.6|11640.1|11638.1|11645.6|11643.6|11613.6|11611.6|738
1710961200000|2024-03-20 19:00:00|11639.6|11637.6|11658.6|11656.6|11660.1|11658.1|11639.6|11637.6|437
1710964800000|2024-03-20 20:00:00|11658.1|11656.1|11661.4|11655.4|11663.6|11661.6|11654.1|11652.1|110
1710968400000|2024-03-20 21:00:00|11660.2|11654.2|11657.9|11651.9|11660.5|11654.5|11655.6|11649.6|0
1710972000000|2024-03-20 22:00:00|11658.7|11652.7|11665.4|11659.4|11665.8|11659.8|11657.2|11651.2|0
1710975600000|2024-03-20 23:00:00|11665.1|11659.1|11672.2|11666.2|11673.9|11667.9|11664.8|11658.8|0
1710979200000|2024-03-21 00:00:00|11671.9|11665.9|11665.9|11659.9|11671.9|11665.9|11659.1|11653.1|0
1710982800000|2024-03-21 01:00:00|11665.8|11659.8|11667.4|11661.4|11671.3|11665.3|11663.3|11657.3|0
1710986400000|2024-03-21 02:00:00|11666.1|11660.1|11674.3|11668.3|11675.7|11669.7|11666.1|11660.1|0
1710990000000|2024-03-21 03:00:00|11673|11667|11678.5|11672.5|11679.9|11673.9|11673|11667|0
1710993600000|2024-03-21 04:00:00|11679.9|11673.9|11683.2|11677.2|11685.3|11679.3|11678.5|11672.5|0
1710997200000|2024-03-21 05:00:00|11683.1|11677.1|11684.7|11678.7|11684.7|11678.7|11683.1|11677.1|0
1711000800000|2024-03-21 06:00:00|11686|11680|11677.7|11671.7|11686|11680|11676.3|11670.3|0
1711004400000|2024-03-21 07:00:00|11688.5|11686.5|11661|11659|11688.5|11686.5|11651|11649|934
1711008000000|2024-03-21 08:00:00|11659|11657|11750.2|11748.2|11778.2|11776.2|11651|11649|9918
1711011600000|2024-03-21 09:00:00|11749.2|11747.2|11704.7|11702.7|11749.2|11747.2|11688.2|11686.2|3749
1711015200000|2024-03-21 10:00:00|11705.2|11703.2|11684.7|11682.7|11714.7|11712.7|11676.2|11674.2|2714
1711018800000|2024-03-21 11:00:00|11684.2|11682.2|11705.7|11703.7|11708.2|11706.2|11671.7|11669.7|4084
1711022400000|2024-03-21 12:00:00|11706.2|11704.2|11706.7|11704.7|11723.2|11721.2|11705.7|11703.7|1920
1711026000000|2024-03-21 13:00:00|11707.2|11705.2|11731.2|11729.2|11731.7|11729.7|11700.7|11698.7|2612
1711029600000|2024-03-21 14:00:00|11729.2|11727.2|11708.1|11706.1|11731.2|11729.2|11703.1|11701.1|2539
1711033200000|2024-03-21 15:00:00|11709.1|11707.1|11712.5|11710.5|11722|11720|11704.1|11702.1|2575
1711036800000|2024-03-21 16:00:00|11713.5|11711.5|11701|11699|11715.5|11713.5|11697|11695|5852
1711040400000|2024-03-21 17:00:00|11700.5|11698.5|11691.5|11689.5|11701|11699|11691|11689|312
1711044000000|2024-03-21 18:00:00|11691|11689|11691|11689|11700|11698|11688.5|11686.5|176
1711047600000|2024-03-21 19:00:00|11692|11690|11689.5|11687.5|11697|11695|11689.5|11687.5|260
1711051200000|2024-03-21 20:00:00|11690|11688|11694.3|11688.3|11694.3|11691.5|11688.5|11686.5|84
1711054800000|2024-03-21 21:00:00|11692.8|11686.8|11692.1|11686.1|11694.4|11688.4|11690.9|11684.9|0
1711058400000|2024-03-21 22:00:00|11692|11686|11695.1|11689.1|11695.5|11689.5|11689.2|11683.2|0
1711062000000|2024-03-21 23:00:00|11695|11689|11696.3|11690.3|11697|11691|11693.4|11687.4|0
1711065600000|2024-03-22 00:00:00|11696.7|11690.7|11696|11690|11697.7|11691.7|11689.2|11683.2|0
1711069200000|2024-03-22 01:00:00|11694.7|11688.7|11690.4|11684.4|11700.1|11694.1|11689|11683|0
1711072800000|2024-03-22 02:00:00|11691.8|11685.8|11682.1|11676.1|11692.2|11686.2|11682.1|11676.1|0
1711076400000|2024-03-22 03:00:00|11682.4|11676.4|11682.2|11676.2|11683.7|11677.7|11680.7|11674.7|0
1711080000000|2024-03-22 04:00:00|11682.3|11676.3|11686.4|11680.4|11689.1|11683.1|11682.2|11676.2|0
1711083600000|2024-03-22 05:00:00|11687.7|11681.7|11689.2|11683.2|11691.8|11685.8|11687.7|11681.7|0
1711087200000|2024-03-22 06:00:00|11687.8|11681.8|11683.2|11677.2|11692|11686|11681.8|11675.8|0
1711090800000|2024-03-22 07:00:00|11682.5|11676.5|11686.9|11684.9|11692.4|11690.4|11680.9|11676.5|424
1711094400000|2024-03-22 08:00:00|11688.4|11686.4|11701.4|11699.4|11714.9|11712.9|11680.9|11678.9|3563
1711098000000|2024-03-22 09:00:00|11701.9|11699.9|11699.8|11697.8|11711.3|11709.3|11693.8|11691.8|1949
1711101600000|2024-03-22 10:00:00|11700.3|11698.3|11685.8|11683.8|11710.3|11708.3|11678.8|11676.8|1486
1711105200000|2024-03-22 11:00:00|11686.3|11684.3|11664.8|11662.8|11693.3|11691.3|11663.3|11661.3|1577
1711108800000|2024-03-22 12:00:00|11665.8|11663.8|11686.5|11684.5|11688.5|11686.5|11654.8|11652.8|1628
1711112400000|2024-03-22 13:00:00|11687.5|11685.5|11668.5|11666.5|11703.5|11701.5|11668|11666|1653
1711116000000|2024-03-22 14:00:00|11668|11666|11660|11658|11672.5|11670.5|11655.5|11653.5|3071
1711119600000|2024-03-22 15:00:00|11659.5|11657.5|11656.8|11654.8|11671|11669|11652.8|11650.8|2329
1711123200000|2024-03-22 16:00:00|11656.3|11654.3|11650.1|11648.1|11660.8|11658.8|11633.6|11631.6|5213
1711126800000|2024-03-22 17:00:00|11649.6|11647.6|11655.6|11653.6|11656.1|11654.1|11647.1|11645.1|230
1711130400000|2024-03-22 18:00:00|11655.1|11653.1|11653.6|11651.6|11657.6|11655.6|11647.6|11645.6|71
1711134000000|2024-03-22 19:00:00|11653.1|11651.1|11641.1|11639.1|11653.6|11651.6|11641.1|11639.1|160
1711137600000|2024-03-22 20:00:00|11642.1|11640.1|11632.1|11626.1|11643.1|11641.1|11629.1|11626.1|229
1711317600000|2024-03-24 22:00:00|11636.2|11630.2|11633.1|11627.1|11638.1|11632.1|11631|11625|0
1711321200000|2024-03-24 23:00:00|11633.6|11627.6|11637.6|11631.6|11637.8|11631.8|11631|11625|0
1711324800000|2024-03-25 00:00:00|11637.7|11631.7|11640.2|11634.2|11642.7|11636.7|11635.8|11629.8|0
1711328400000|2024-03-25 01:00:00|11641.6|11635.6|11641.6|11635.6|11645.7|11639.7|11638.8|11632.8|0
1711332000000|2024-03-25 02:00:00|11640.2|11634.2|11649.7|11643.7|11650.4|11644.4|11636.1|11630.1|0
1711335600000|2024-03-25 03:00:00|11648.4|11642.4|11658.7|11652.7|11666.7|11660.7|11648.4|11642.4|0
1711339200000|2024-03-25 04:00:00|11657.4|11651.4|11653.3|11647.3|11658.7|11652.7|11651.9|11645.9|0
1711342800000|2024-03-25 05:00:00|11652|11646|11649.2|11643.2|11654.7|11648.7|11647.9|11641.9|0
1711346400000|2024-03-25 06:00:00|11647.9|11641.9|11649.3|11643.3|11650.7|11644.7|11643.7|11637.7|0
1711350000000|2024-03-25 07:00:00|11646.7|11640.7|11609.5|11607.5|11646.7|11640.7|11606.5|11604.5|558
1711353600000|2024-03-25 08:00:00|11612|11610|11633.7|11631.7|11641|11639|11612|11610|3461
1711357200000|2024-03-25 09:00:00|11633.2|11631.2|11596.7|11594.7|11633.2|11631.2|11595.7|11593.7|1483
1711360800000|2024-03-25 10:00:00|11595.7|11593.7|11601.7|11599.7|11607.7|11605.7|11590.2|11588.2|2563
1711364400000|2024-03-25 11:00:00|11601.2|11599.2|11588.2|11586.2|11601.7|11599.7|11585.7|11583.7|1801
1711368000000|2024-03-25 12:00:00|11588.7|11586.7|11589.8|11587.8|11594.8|11592.8|11584.7|11582.7|1060
1711371600000|2024-03-25 13:00:00|11590.3|11588.3|11617.3|11615.3|11617.3|11615.3|11588.8|11586.8|1767
1711375200000|2024-03-25 14:00:00|11616.8|11614.8|11627.8|11625.8|11642.8|11640.8|11615.8|11613.8|2896
1711378800000|2024-03-25 15:00:00|11626.8|11624.8|11617.8|11615.8|11633.8|11631.8|11613.8|11611.8|3247
1711382400000|2024-03-25 16:00:00|11618.3|11616.3|11641.8|11639.8|11641.8|11639.8|11609.8|11607.8|5557
1711386000000|2024-03-25 17:00:00|11641.3|11639.3|11637.3|11635.3|11641.8|11639.8|11632.8|11630.8|203
1711389600000|2024-03-25 18:00:00|11637.8|11635.8|11636.3|11634.3|11643.8|11641.8|11635.3|11633.3|194
1711393200000|2024-03-25 19:00:00|11636.8|11634.8|11625.3|11623.3|11637.3|11635.3|11622.8|11620.8|228
1711396800000|2024-03-25 20:00:00|11624.8|11622.8|11635.8|11629.8|11636.3|11633.3|11624.8|11622.8|77
1711400400000|2024-03-25 21:00:00|11635.5|11629.5|11635.7|11629.7|11635.8|11629.8|11634.7|11628.7|0
1711404000000|2024-03-25 22:00:00|11636.1|11630.1|11638.1|11632.1|11641|11635|11636|11630|0
1711407600000|2024-03-25 23:00:00|11638.6|11632.6|11640|11634|11641|11635|11637.1|11631.1|0
1711411200000|2024-03-26 00:00:00|11640|11634|11646.2|11640.2|11647.5|11641.5|11639.4|11633.4|0
1711414800000|2024-03-26 01:00:00|11644.8|11638.8|11644.8|11638.8|11650.2|11644.2|11644.5|11638.5|0
1711418400000|2024-03-26 02:00:00|11643.4|11637.4|11642.1|11636.1|11646.2|11640.2|11642.1|11636.1|0
1711422000000|2024-03-26 03:00:00|11640.7|11634.7|11635.3|11629.3|11642.1|11636.1|11632.6|11626.6|0
1711425600000|2024-03-26 04:00:00|11636.7|11630.7|11638|11632|11640.8|11634.8|11635.3|11629.3|0
1711429200000|2024-03-26 05:00:00|11638.1|11632.1|11644.8|11638.8|11646.2|11640.2|11638.1|11632.1|0
1711432800000|2024-03-26 06:00:00|11643.5|11637.5|11658.7|11652.7|11658.7|11652.7|11640.8|11634.8|0
1711436400000|2024-03-26 07:00:00|11651.8|11649.8|11636.8|11634.8|11656.8|11654.8|11628.3|11626.3|294
1711440000000|2024-03-26 08:00:00|11638.3|11636.3|11646.5|11644.5|11666.3|11664.3|11637.3|11635.3|3172
1711443600000|2024-03-26 09:00:00|11647|11645|11667.5|11665.5|11668.5|11666.5|11644.5|11642.5|1167
1711447200000|2024-03-26 10:00:00|11668.5|11666.5|11677.5|11675.5|11685.5|11683.5|11668.5|11666.5|1903
1711450800000|2024-03-26 11:00:00|11677|11675|11689.5|11687.5|11690.5|11688.5|11671.5|11669.5|2756
1711454400000|2024-03-26 12:00:00|11689|11687|11682.2|11680.2|11689.5|11687.5|11674|11672|1705
1711458000000|2024-03-26 13:00:00|11681.7|11679.7|11667.7|11665.7|11682.2|11680.2|11653.2|11651.2|1549
1711461600000|2024-03-26 14:00:00|11668.2|11666.2|11688.2|11686.2|11696.2|11694.2|11656.2|11654.2|2973
1711465200000|2024-03-26 15:00:00|11686.7|11684.7|11673|11671|11687.7|11685.7|11667|11665|1594
1711468800000|2024-03-26 16:00:00|11672.5|11670.5|11687.5|11685.5|11692|11690|11672|11670|5687
1711472400000|2024-03-26 17:00:00|11687|11685|11682|11680|11687.5|11685.5|11674.5|11672.5|242
1711476000000|2024-03-26 18:00:00|11682.5|11680.5|11686.5|11684.5|11686.5|11684.5|11681|11679|68
1711479600000|2024-03-26 19:00:00|11686|11684|11665|11663|11686.5|11684.5|11663|11661|261
1711483200000|2024-03-26 20:00:00|11665.5|11663.5|11679.1|11673.1|11679.1|11676.5|11665|11663|52
1711486800000|2024-03-26 21:00:00|11679.6|11673.6|11681.1|11675.1|11681.4|11675.4|11679.5|11673.5|0
1711490400000|2024-03-26 22:00:00|11680.1|11674.1|11680.7|11674.7|11681.9|11675.9|11678.2|11672.2|0
1711494000000|2024-03-26 23:00:00|11680.4|11674.4|11684.3|11678.3|11684.4|11678.4|11679.5|11673.5|0
1711497600000|2024-03-27 00:00:00|11684.4|11678.4|11687.5|11681.5|11688.8|11682.8|11681.5|11675.5|0
1711501200000|2024-03-27 01:00:00|11687.4|11681.4|11691.8|11685.8|11694.4|11688.4|11686.1|11680.1|0
1711504800000|2024-03-27 02:00:00|11691.7|11685.7|11693.1|11687.1|11695.8|11689.8|11690.4|11684.4|0
1711508400000|2024-03-27 03:00:00|11694.5|11688.5|11694.5|11688.5|11695.9|11689.9|11693.1|11687.1|0
1711512000000|2024-03-27 04:00:00|11695.9|11689.9|11699.4|11693.4|11700|11694|11695.9|11689.9|0
1711515600000|2024-03-27 05:00:00|11700|11694|11697|11691|11701.3|11695.3|11697|11691|0
1711519200000|2024-03-27 06:00:00|11695.6|11689.6|11695.5|11689.5|11699.7|11693.7|11694.1|11688.1|0
1711522800000|2024-03-27 07:00:00|11688.9|11686.9|11683.9|11681.9|11691.9|11689.9|11681.4|11679.4|239
1711526400000|2024-03-27 08:00:00|11687.4|11685.4|11701.3|11699.3|11723.4|11721.4|11685.4|11683.4|2901
1711530000000|2024-03-27 09:00:00|11701.8|11699.8|11687.3|11685.3|11706.3|11704.3|11672.8|11670.8|2059
1711533600000|2024-03-27 10:00:00|11687.8|11685.8|11692.3|11690.3|11701.8|11699.8|11683.8|11681.8|1696
1711537200000|2024-03-27 11:00:00|11692.8|11690.8|11712.8|11710.8|11715.8|11713.8|11690.8|11688.8|1095
1711540800000|2024-03-27 12:00:00|11712.3|11710.3|11717.9|11715.9|11719.8|11717.8|11708.9|11706.9|1215
1711544400000|2024-03-27 13:00:00|11717.4|11715.4|11708.9|11706.9|11719.9|11717.9|11692.9|11690.9|1736
1711548000000|2024-03-27 14:00:00|11709.9|11707.9|11700.9|11698.9|11714.4|11712.4|11692.9|11690.9|2264
1711551600000|2024-03-27 15:00:00|11699.9|11697.9|11708|11706|11721.5|11719.5|11698.9|11696.9|1531
1711555200000|2024-03-27 16:00:00|11707.5|11705.5|11709.7|11707.7|11711.2|11709.2|11699.2|11697.2|4163
1711558800000|2024-03-27 17:00:00|11710.2|11708.2|11710.2|11708.2|11715.7|11713.7|11709.2|11707.2|158
1711562400000|2024-03-27 18:00:00|11710.7|11708.7|11714.2|11712.2|11719.2|11717.2|11709.7|11707.7|117
1711566000000|2024-03-27 19:00:00|11714.7|11712.7|11729.7|11727.7|11729.7|11727.7|11710.7|11708.7|315
1711569600000|2024-03-27 20:00:00|11729.2|11727.2|11729.7|11723.7|11732.7|11730.7|11726.2|11723.7|119
1711573200000|2024-03-27 21:00:00|11730|11724|11730|11724|11731|11725|11728.5|11722.5|0
1711576800000|2024-03-27 22:00:00|11729.4|11723.4|11723.6|11717.6|11729.4|11723.4|11721|11715|0
1711580400000|2024-03-27 23:00:00|11723.5|11717.5|11723.1|11717.1|11726.2|11720.2|11721.9|11715.9|0
1711584000000|2024-03-28 00:00:00|11722.7|11716.7|11732.1|11726.1|11732.1|11726.1|11722.7|11716.7|0
1711587600000|2024-03-28 01:00:00|11733.5|11727.5|11726.6|11720.6|11733.5|11727.5|11725.3|11719.3|0
1711591200000|2024-03-28 02:00:00|11725.3|11719.3|11727.1|11721.1|11728.5|11722.5|11724.4|11718.4|0
1711594800000|2024-03-28 03:00:00|11728.5|11722.5|11728.5|11722.5|11729.8|11723.8|11727.1|11721.1|0
1711598400000|2024-03-28 04:00:00|11727.1|11721.1|11729.9|11723.9|11731.2|11725.2|11727.1|11721.1|0
1711602000000|2024-03-28 05:00:00|11728.5|11722.5|11728.6|11722.6|11731.3|11725.3|11724.5|11718.5|0
1711605600000|2024-03-28 06:00:00|11727.2|11721.2|11728.5|11722.5|11728.6|11722.6|11723.1|11717.1|0
1711609200000|2024-03-28 07:00:00|11732.7|11730.7|11718.2|11716.2|11732.7|11730.7|11712.7|11710.7|430
1711612800000|2024-03-28 08:00:00|11721.2|11719.2|11724.1|11722.1|11742.2|11740.2|11711.7|11709.7|2634
1711616400000|2024-03-28 09:00:00|11724.6|11722.6|11725.6|11723.6|11737.1|11735.1|11714.1|11712.1|1993
1711620000000|2024-03-28 10:00:00|11726.1|11724.1|11723.6|11721.6|11731.6|11729.6|11716.6|11714.6|924
1711623600000|2024-03-28 11:00:00|11724.1|11722.1|11715.1|11713.1|11729.1|11727.1|11705.6|11703.6|819
1711627200000|2024-03-28 12:00:00|11714.6|11712.6|11703.5|11701.5|11715.6|11713.6|11703|11701|1463
1711630800000|2024-03-28 13:00:00|11704|11702|11698|11696|11711.5|11709.5|11688.5|11686.5|1669
1711634400000|2024-03-28 14:00:00|11699|11697|11722.5|11720.5|11723|11721|11696|11694|2307
1711638000000|2024-03-28 15:00:00|11723|11721|11719.7|11717.7|11733.2|11731.2|11717.2|11715.2|1897
1711641600000|2024-03-28 16:00:00|11720.2|11718.2|11732.2|11730.2|11732.7|11730.7|11719.2|11717.2|7723
1711645200000|2024-03-28 17:00:00|11731.7|11729.7|11727.2|11725.2|11732.7|11730.7|11724.2|11722.2|239
1711648800000|2024-03-28 18:00:00|11726.7|11724.7|11740.7|11738.7|11741.2|11739.2|11725.7|11723.7|134
1711652400000|2024-03-28 19:00:00|11741.2|11739.2|11740.7|11738.7|11748.2|11746.2|11736.2|11734.2|327
1711656000000|2024-03-28 20:00:00|11741.2|11739.2|11745.5|11739.5|11747|11744.7|11737.2|11735.2|114
1711659600000|2024-03-28 21:00:00|11746.2|11740.2|11746.2|11740.2|11746.2|11740.2|11746.2|11740.2|0
1711922400000|2024-03-31 22:00:00|11767|11761|11775.1|11769.1|11775.3|11769.3|11765.4|11759.4|0
1711926000000|2024-03-31 23:00:00|11775|11769|11783.2|11777.2|11784.6|11778.6|11774.8|11768.8|0
1711929600000|2024-04-01 00:00:00|11783|11777|11778.4|11772.4|11783.3|11777.3|11776.4|11770.4|0
1711933200000|2024-04-01 01:00:00|11778.2|11772.2|11775.9|11769.9|11779.5|11773.5|11775.6|11769.6|0
1711936800000|2024-04-01 02:00:00|11775.7|11769.7|11775.9|11769.9|11777.2|11771.2|11774.3|11768.3|0
1711940400000|2024-04-01 03:00:00|11775.7|11769.7|11779.5|11773.5|11779.5|11773.5|11774.3|11768.3|0
1711944000000|2024-04-01 04:00:00|11779.6|11773.6|11780.9|11774.9|11780.9|11774.9|11779.1|11773.1|0
1711947600000|2024-04-01 05:00:00|11780.5|11774.5|11777.3|11771.3|11781.1|11775.1|11776.9|11770.9|0
1711951200000|2024-04-01 06:00:00|11776.9|11770.9|11777.9|11771.9|11779.7|11773.7|11776.9|11770.9|0
1711954800000|2024-04-01 07:00:00|11778|11772|11781.7|11775.7|11782.3|11776.3|11778|11772|0
1711958400000|2024-04-01 08:00:00|11781.5|11775.5|11780|11774|11781.7|11775.7|11776|11770|0
1711962000000|2024-04-01 09:00:00|11780.3|11774.3|11780|11774|11781.1|11775.1|11778.1|11772.1|0
1711965600000|2024-04-01 10:00:00|11780.1|11774.1|11785.1|11779.1|11785.3|11779.3|11780|11774|0
1711969200000|2024-04-01 11:00:00|11785|11779|11775.4|11769.4|11785|11779|11773.2|11767.2|0
1711972800000|2024-04-01 12:00:00|11775.1|11769.1|11764|11758|11775.8|11769.8|11757.9|11751.9|0
1711976400000|2024-04-01 13:00:00|11764.4|11758.4|11764.8|11758.8|11768.6|11762.6|11754.8|11748.8|0
1711980000000|2024-04-01 14:00:00|11764.6|11758.6|11740.4|11734.4|11765.9|11759.9|11737.5|11731.5|0
1711983600000|2024-04-01 15:00:00|11740.7|11734.7|11723.8|11717.8|11741.8|11735.8|11723.6|11717.6|0
1711987200000|2024-04-01 16:00:00|11724.2|11718.2|11735.1|11729.1|11738.9|11732.9|11722.3|11716.3|0
1711990800000|2024-04-01 17:00:00|11735|11729|11742.1|11736.1|11742.1|11736.1|11723.5|11717.5|0
1711994400000|2024-04-01 18:00:00|11741.9|11735.9|11744.1|11738.1|11747.8|11741.8|11738.8|11732.8|0
1711998000000|2024-04-01 19:00:00|11743.8|11737.8|11752.7|11746.7|11758.5|11752.5|11741.2|11735.2|0
1712001600000|2024-04-01 20:00:00|11753.3|11747.3|11753.1|11747.1|11755.9|11749.9|11750.4|11744.4|0
1712005200000|2024-04-01 21:00:00|11752.6|11746.6|11754.5|11748.5|11754.5|11748.5|11752.6|11746.6|0
1712008800000|2024-04-01 22:00:00|11753.4|11747.4|11746.4|11740.4|11754.2|11748.2|11745.5|11739.5|0
1712012400000|2024-04-01 23:00:00|11746|11740|11746|11740|11748.3|11742.3|11742.1|11736.1|0
1712016000000|2024-04-02 00:00:00|11746.1|11740.1|11746.8|11740.8|11749.2|11743.2|11735.7|11729.7|0
1712019600000|2024-04-02 01:00:00|11745.5|11739.5|11749.6|11743.6|11749.6|11743.6|11742.7|11736.7|0
1712023200000|2024-04-02 02:00:00|11749.5|11743.5|11751.4|11745.4|11752.8|11746.8|11746.8|11740.8|0
1712026800000|2024-04-02 03:00:00|11751.5|11745.5|11746|11740|11751.5|11745.5|11744.6|11738.6|0
1712030400000|2024-04-02 04:00:00|11747.3|11741.3|11744.8|11738.8|11747.3|11741.3|11743.2|11737.2|0
1712034000000|2024-04-02 05:00:00|11743.5|11737.5|11766.4|11760.4|11766.4|11760.4|11742.1|11736.1|0
1712037600000|2024-04-02 06:00:00|11746.5|11744.5|11741.5|11739.5|11766|11764|11728.5|11726.5|987
1712041200000|2024-04-02 07:00:00|11738|11736|11738.1|11736.1|11765.5|11763.5|11707.5|11705.5|4629
1712044800000|2024-04-02 08:00:00|11741.1|11739.1|11700.6|11698.6|11756.6|11754.6|11688.6|11686.6|2339
1712048400000|2024-04-02 09:00:00|11700.1|11698.1|11711.1|11709.1|11727.1|11725.1|11693.6|11691.6|1778
1712052000000|2024-04-02 10:00:00|11710.6|11708.6|11687.1|11685.1|11710.6|11708.6|11682.6|11680.6|1475
1712055600000|2024-04-02 11:00:00|11686.6|11684.6|11671.9|11669.9|11689.6|11687.6|11667.9|11665.9|1173
1712059200000|2024-04-02 12:00:00|11671.4|11669.4|11644.4|11642.4|11679.9|11677.9|11640.9|11638.9|2591
1712062800000|2024-04-02 13:00:00|11643.9|11641.9|11600.4|11598.4|11644.4|11642.4|11596.4|11594.4|3924
1712066400000|2024-04-02 14:00:00|11601.9|11599.9|11587.4|11585.4|11613.4|11611.4|11584.9|11582.9|4251
1712070000000|2024-04-02 15:00:00|11586.9|11584.9|11598.4|11596.4|11612.9|11610.9|11582.9|11580.9|8847
1712073600000|2024-04-02 16:00:00|11597.9|11595.9|11604.4|11602.4|11605.9|11603.9|11592.4|11590.4|555
1712077200000|2024-04-02 17:00:00|11604.9|11602.9|11595.9|11593.9|11605.4|11603.4|11591.4|11589.4|182
1712080800000|2024-04-02 18:00:00|11595.4|11593.4|11599.9|11597.9|11603.4|11601.4|11594.4|11592.4|176
1712084400000|2024-04-02 19:00:00|11600.4|11598.4|11609.9|11603.9|11610.4|11608.4|11598.4|11596.4|318
1712088000000|2024-04-02 20:00:00|11610.6|11604.6|11612.6|11606.6|11613.9|11607.9|11609.9|11603.9|0
1712091600000|2024-04-02 21:00:00|11612.8|11606.8|11613.5|11607.5|11613.6|11607.6|11612|11606|0
1712095200000|2024-04-02 22:00:00|11613.1|11607.1|11608.5|11602.5|11613.1|11607.1|11608|11602|0
1712098800000|2024-04-02 23:00:00|11608.2|11602.2|11606.6|11600.6|11609.9|11603.9|11606.2|11600.2|0
1712102400000|2024-04-03 00:00:00|11606.2|11600.2|11596.3|11590.3|11606.2|11600.2|11590.9|11584.9|0
1712106000000|2024-04-03 01:00:00|11594.9|11588.9|11590.8|11584.8|11602.9|11596.9|11590.8|11584.8|0
1712109600000|2024-04-03 02:00:00|11592.2|11586.2|11596.6|11590.6|11600.7|11594.7|11590.8|11584.8|0
1712113200000|2024-04-03 03:00:00|11598|11592|11600.7|11594.7|11602.1|11596.1|11595.3|11589.3|0
1712116800000|2024-04-03 04:00:00|11599.4|11593.4|11596.6|11590.6|11602.1|11596.1|11591.2|11585.2|0
1712120400000|2024-04-03 05:00:00|11598|11592|11578.1|11572.1|11600.7|11594.7|11577.4|11571.4|0
1712124000000|2024-04-03 06:00:00|11554.8|11552.8|11607.8|11605.8|11611.8|11609.8|11549.8|11547.8|488
1712127600000|2024-04-03 07:00:00|11608.8|11606.8|11596.1|11594.1|11618.3|11616.3|11582.3|11580.3|3247
1712131200000|2024-04-03 08:00:00|11596.6|11594.6|11614.6|11612.6|11623.6|11621.6|11596.1|11594.1|2451
1712134800000|2024-04-03 09:00:00|11614.1|11612.1|11610.1|11608.1|11625.1|11623.1|11607.1|11605.1|1389
1712138400000|2024-04-03 10:00:00|11609.6|11607.6|11605.6|11603.6|11614.6|11612.6|11599.1|11597.1|865
1712142000000|2024-04-03 11:00:00|11606.1|11604.1|11602.1|11600.1|11610.1|11608.1|11586.1|11584.1|956
1712145600000|2024-04-03 12:00:00|11601.6|11599.6|11599.1|11597.1|11609.6|11607.6|11595.1|11593.1|1125
1712149200000|2024-04-03 13:00:00|11598.6|11596.6|11607.1|11605.1|11611.1|11609.1|11590.6|11588.6|1550
1712152800000|2024-04-03 14:00:00|11608.1|11606.1|11622.2|11620.2|11631.6|11629.6|11601.7|11599.7|2677
1712156400000|2024-04-03 15:00:00|11622.7|11620.7|11608.2|11606.2|11629.2|11627.2|11595.7|11593.7|7721
1712160000000|2024-04-03 16:00:00|11607.7|11605.7|11605.7|11603.7|11612.7|11610.7|11600.7|11598.7|866
1712163600000|2024-04-03 17:00:00|11606.2|11604.2|11613.2|11611.2|11616.2|11614.2|11606.2|11604.2|128
1712167200000|2024-04-03 18:00:00|11612.7|11610.7|11607.7|11605.7|11614.7|11612.7|11604.2|11602.2|88
1712170800000|2024-04-03 19:00:00|11608.2|11606.2|11602.6|11596.6|11608.7|11606.7|11591.7|11589.7|417
1712174400000|2024-04-03 20:00:00|11600.4|11594.4|11604.9|11598.9|11607.7|11601.7|11599.9|11593.9|0
1712178000000|2024-04-03 21:00:00|11605|11599|11607|11601|11607|11601|11604.6|11598.6|0
1712181600000|2024-04-03 22:00:00|11606.6|11600.6|11604.7|11598.7|11606.6|11600.6|11602.9|11596.9|0
1712185200000|2024-04-03 23:00:00|11605|11599|11615.1|11609.1|11624.3|11618.3|11604.3|11598.3|0
1712188800000|2024-04-04 00:00:00|11615|11609|11611.2|11605.2|11615.3|11609.3|11609.1|11603.1|0
1712192400000|2024-04-04 01:00:00|11609.9|11603.9|11612.6|11606.6|11612.6|11606.6|11608.5|11602.5|0
1712196000000|2024-04-04 02:00:00|11613.9|11607.9|11618|11612|11618|11612|11611.2|11605.2|0
1712199600000|2024-04-04 03:00:00|11616.6|11610.6|11619.4|11613.4|11619.4|11613.4|11616.6|11610.6|0
1712203200000|2024-04-04 04:00:00|11618.1|11612.1|11619.3|11613.3|11620.8|11614.8|11618|11612|0
1712206800000|2024-04-04 05:00:00|11617.9|11611.9|11616.2|11610.2|11617.9|11611.9|11611.2|11605.2|0
1712210400000|2024-04-04 06:00:00|11610.8|11604.8|11631.6|11629.6|11641.1|11639.1|11598.6|11596.6|1132
1712214000000|2024-04-04 07:00:00|11632.1|11630.1|11648.5|11646.5|11650.6|11648.6|11625.1|11623.1|2962
1712217600000|2024-04-04 08:00:00|11649.5|11647.5|11642.5|11640.5|11668.5|11666.5|11638.5|11636.5|1953
1712221200000|2024-04-04 09:00:00|11642|11640|11633|11631|11644.5|11642.5|11631|11629|1118
1712224800000|2024-04-04 10:00:00|11632.5|11630.5|11637.5|11635.5|11641.5|11639.5|11627.5|11625.5|1040
1712228400000|2024-04-04 11:00:00|11638|11636|11632.8|11630.8|11639|11637|11617.8|11615.8|907
1712232000000|2024-04-04 12:00:00|11633.8|11631.8|11636.3|11634.3|11639.8|11637.8|11626.8|11624.8|1062
1712235600000|2024-04-04 13:00:00|11635.8|11633.8|11678.3|11676.3|11691.8|11689.8|11633.8|11631.8|4358
1712239200000|2024-04-04 14:00:00|11678.8|11676.8|11691.6|11689.6|11692.6|11690.6|11674.3|11672.3|2634
1712242800000|2024-04-04 15:00:00|11690.6|11688.6|11696.6|11694.6|11699.6|11697.6|11685.6|11683.6|4771
1712246400000|2024-04-04 16:00:00|11697.6|11695.6|11691.1|11689.1|11701.6|11699.6|11690.1|11688.1|208
1712250000000|2024-04-04 17:00:00|11691.6|11689.6|11678.1|11676.1|11692.6|11690.6|11677.6|11675.6|315
1712253600000|2024-04-04 18:00:00|11677.6|11675.6|11588.1|11586.1|11677.6|11675.6|11581.1|11579.1|1566
1712257200000|2024-04-04 19:00:00|11586.6|11584.6|11569.9|11563.9|11592.6|11590.6|11554.6|11552.6|950
1712260800000|2024-04-04 20:00:00|11571.5|11565.5|11570.8|11564.8|11579.7|11573.7|11564.4|11558.4|0
1712264400000|2024-04-04 21:00:00|11570.7|11564.7|11572.9|11566.9|11573.7|11567.7|11570.6|11564.6|0
1712268000000|2024-04-04 22:00:00|11573.9|11567.9|11575.2|11569.2|11584.3|11578.3|11572.7|11566.7|0
1712271600000|2024-04-04 23:00:00|11575.5|11569.5|11574.4|11568.4|11580.1|11574.1|11572.9|11566.9|0
1712275200000|2024-04-05 00:00:00|11573.4|11567.4|11570.2|11564.2|11581.4|11575.4|11560.4|11554.4|0
1712278800000|2024-04-05 01:00:00|11569.5|11563.5|11551.5|11545.5|11570.9|11564.9|11547.4|11541.4|0
1712282400000|2024-04-05 02:00:00|11550.8|11544.8|11561.4|11555.4|11561.4|11555.4|11550.1|11544.1|0
1712286000000|2024-04-05 03:00:00|11560.1|11554.1|11569.4|11563.4|11570.7|11564.7|11558.7|11552.7|0
1712289600000|2024-04-05 04:00:00|11568|11562|11568|11562|11569.4|11563.4|11565.2|11559.2|0
1712293200000|2024-04-05 05:00:00|11568.7|11562.7|11578.4|11572.4|11578.4|11572.4|11566.6|11560.6|0
1712296800000|2024-04-05 06:00:00|11590.1|11588.1|11568.1|11566.1|11590.1|11588.1|11531.6|11529.6|1508
1712300400000|2024-04-05 07:00:00|11567.6|11565.6|11536.1|11534.1|11568.6|11566.6|11516.6|11514.6|6066
1712304000000|2024-04-05 08:00:00|11536.6|11534.6|11531.1|11529.1|11537.1|11535.1|11518.6|11516.6|2337
1712307600000|2024-04-05 09:00:00|11531.6|11529.6|11534.6|11532.6|11545.6|11543.6|11526.6|11524.6|2320
1712311200000|2024-04-05 10:00:00|11535.1|11533.1|11533.6|11531.6|11540.1|11538.1|11523.1|11521.1|1118
1712314800000|2024-04-05 11:00:00|11534.1|11532.1|11512.7|11510.7|11535.6|11533.6|11510.7|11508.7|1214
1712318400000|2024-04-05 12:00:00|11512.2|11510.2|11510.2|11508.2|11534.7|11532.7|11494.7|11492.7|2539
1712322000000|2024-04-05 13:00:00|11511.2|11509.2|11520.7|11518.7|11530.2|11528.2|11498.7|11496.7|3038
1712325600000|2024-04-05 14:00:00|11519.7|11517.7|11503.4|11501.4|11519.7|11517.7|11481.9|11479.9|3969
1712329200000|2024-04-05 15:00:00|11502.9|11500.9|11505.4|11503.4|11507.4|11505.4|11482.9|11480.9|8219
1712332800000|2024-04-05 16:00:00|11506.4|11504.4|11519.4|11517.4|11519.9|11517.9|11499.9|11497.9|601
1712336400000|2024-04-05 17:00:00|11518.9|11516.9|11494.4|11492.4|11519.9|11517.9|11490.9|11488.9|169
1712340000000|2024-04-05 18:00:00|11494.9|11492.9|11497.4|11495.4|11506.9|11504.9|11488.4|11486.4|346
1712343600000|2024-04-05 19:00:00|11497.9|11495.9|11507.3|11501.3|11507.4|11505.4|11496.9|11494.9|332
1712347200000|2024-04-05 20:00:00|11504.5|11498.5|11509.6|11503.6|11509.6|11503.6|11500.5|11494.5|0
1712527200000|2024-04-07 22:00:00|11517.4|11511.4|11510.6|11504.6|11518|11512|11509|11503|0
1712530800000|2024-04-07 23:00:00|11510.3|11504.3|11513.9|11507.9|11514.8|11508.8|11509.9|11503.9|0
1712534400000|2024-04-08 00:00:00|11514.1|11508.1|11510.5|11504.5|11515.5|11509.5|11500.9|11494.9|0
1712538000000|2024-04-08 01:00:00|11511.2|11505.2|11513.2|11507.2|11516|11510|11509.1|11503.1|0
1712541600000|2024-04-08 02:00:00|11511.9|11505.9|11515.9|11509.9|11515.9|11509.9|11510.5|11504.5|0
1712545200000|2024-04-08 03:00:00|11515.8|11509.8|11500.8|11494.8|11515.9|11509.9|11496.7|11490.7|0
1712548800000|2024-04-08 04:00:00|11500.2|11494.2|11500.9|11494.9|11503.6|11497.6|11499.5|11493.5|0
1712552400000|2024-04-08 05:00:00|11502.2|11496.2|11509.2|11503.2|11509.2|11503.2|11495.5|11489.5|0
1712556000000|2024-04-08 06:00:00|11523.3|11521.3|11505.8|11503.8|11531.8|11529.8|11505.8|11503.8|569
1712559600000|2024-04-08 07:00:00|11506.3|11504.3|11533.4|11531.4|11543.8|11541.8|11491.3|11489.3|3606
1712563200000|2024-04-08 08:00:00|11533.9|11531.9|11521.9|11519.9|11535.4|11533.4|11506.9|11504.9|1139
1712566800000|2024-04-08 09:00:00|11521.4|11519.4|11511.9|11509.9|11529.9|11527.9|11509.4|11507.4|1236
1712570400000|2024-04-08 10:00:00|11510.9|11508.9|11520.4|11518.4|11522.9|11520.9|11505.4|11503.4|1127
1712574000000|2024-04-08 11:00:00|11520.9|11518.9|11519.2|11517.2|11530.4|11528.4|11511.2|11509.2|1012
1712577600000|2024-04-08 12:00:00|11518.7|11516.7|11550.7|11548.7|11554.7|11552.7|11515.7|11513.7|1727
1712581200000|2024-04-08 13:00:00|11551.2|11549.2|11550.7|11548.7|11563.7|11561.7|11548.2|11546.2|1513
1712584800000|2024-04-08 14:00:00|11551.2|11549.2|11541.6|11539.6|11551.7|11549.7|11530.6|11528.6|2115
1712588400000|2024-04-08 15:00:00|11542.1|11540.1|11545.6|11543.6|11557.6|11555.6|11535.6|11533.6|4439
1712592000000|2024-04-08 16:00:00|11545.1|11543.1|11551.6|11549.6|11551.6|11549.6|11538.6|11536.6|315
1712595600000|2024-04-08 17:00:00|11551.1|11549.1|11551.1|11549.1|11554.1|11552.1|11547.1|11545.1|122
1712599200000|2024-04-08 18:00:00|11551.6|11549.6|11543.6|11541.6|11551.6|11549.6|11537.1|11535.1|150
1712602800000|2024-04-08 19:00:00|11543.1|11541.1|11541.3|11535.3|11545.1|11543.1|11536.1|11534.1|178
1712606400000|2024-04-08 20:00:00|11541.6|11535.6|11545.3|11539.3|11546.8|11540.8|11541.3|11535.3|0
1712610000000|2024-04-08 21:00:00|11545.1|11539.1|11545.1|11539.1|11545.8|11539.8|11544.2|11538.2|0
1712613600000|2024-04-08 22:00:00|11545.2|11539.2|11546.5|11540.5|11549.1|11543.1|11544.9|11538.9|0
1712617200000|2024-04-08 23:00:00|11546.1|11540.1|11542.6|11536.6|11546.8|11540.8|11542.6|11536.6|0
1712620800000|2024-04-09 00:00:00|11542.8|11536.8|11534.6|11528.6|11544|11538|11534.6|11528.6|0
1712624400000|2024-04-09 01:00:00|11536|11530|11533.2|11527.2|11538.7|11532.7|11533.2|11527.2|0
1712628000000|2024-04-09 02:00:00|11533.3|11527.3|11534.6|11528.6|11536|11530|11531.9|11525.9|0
1712631600000|2024-04-09 03:00:00|11533.3|11527.3|11538.7|11532.7|11538.7|11532.7|11533.3|11527.3|0
1712635200000|2024-04-09 04:00:00|11540|11534|11542.8|11536.8|11544.1|11538.1|11538.7|11532.7|0
1712638800000|2024-04-09 05:00:00|11541.4|11535.4|11538.7|11532.7|11546.8|11540.8|11538.7|11532.7|0
1712642400000|2024-04-09 06:00:00|11550.1|11548.1|11525.6|11523.6|11550.6|11548.6|11522.1|11520.1|352
1712646000000|2024-04-09 07:00:00|11527.1|11525.1|11547|11545|11551|11549|11521.6|11519.6|2740
1712649600000|2024-04-09 08:00:00|11546.5|11544.5|11542|11540|11555|11553|11532.5|11530.5|1090
1712653200000|2024-04-09 09:00:00|11541.5|11539.5|11558|11556|11564|11562|11536|11534|1577
1712656800000|2024-04-09 10:00:00|11557.5|11555.5|11541|11539|11564|11562|11531.5|11529.5|1246
1712660400000|2024-04-09 11:00:00|11541.5|11539.5|11562.6|11560.6|11562.6|11560.6|11541.5|11539.5|941
1712664000000|2024-04-09 12:00:00|11563.6|11561.6|11564.1|11562.1|11579.1|11577.1|11562.1|11560.1|1666
1712667600000|2024-04-09 13:00:00|11564.6|11562.6|11527.6|11525.6|11568.1|11566.1|11518.1|11516.1|2294
1712671200000|2024-04-09 14:00:00|11528.1|11526.1|11495.1|11493.1|11535.6|11533.6|11487.1|11485.1|3030
1712674800000|2024-04-09 15:00:00|11494.6|11492.6|11508.1|11506.1|11512.6|11510.6|11492.6|11490.6|4798
1712678400000|2024-04-09 16:00:00|11507.6|11505.6|11505.1|11503.1|11516.1|11514.1|11499.1|11497.1|247
1712682000000|2024-04-09 17:00:00|11504.6|11502.6|11503.1|11501.1|11513.1|11511.1|11503.1|11501.1|193
1712685600000|2024-04-09 18:00:00|11501.6|11499.6|11501.6|11499.6|11508.6|11506.6|11497.1|11495.1|129
1712689200000|2024-04-09 19:00:00|11500.6|11498.6|11526.8|11520.8|11527.5|11523.1|11495.1|11493.1|225
1712692800000|2024-04-09 20:00:00|11525.9|11519.9|11532.1|11526.1|11540.8|11534.8|11524.5|11518.5|0
1712696400000|2024-04-09 21:00:00|11531.8|11525.8|11531.4|11525.4|11532.9|11526.9|11530.4|11524.4|0
1712700000000|2024-04-09 22:00:00|11531.5|11525.5|11529.8|11523.8|11532.4|11526.4|11528.1|11522.1|0
1712703600000|2024-04-09 23:00:00|11529.9|11523.9|11527.8|11521.8|11530.4|11524.4|11527.8|11521.8|0
1712707200000|2024-04-10 00:00:00|11528|11522|11533.7|11527.7|11535|11529|11526.9|11520.9|0
1712710800000|2024-04-10 01:00:00|11535|11529|11537.7|11531.7|11537.7|11531.7|11532.2|11526.2|0
1712714400000|2024-04-10 02:00:00|11536.3|11530.3|11543|11537|11543.1|11537.1|11536.3|11530.3|0
1712718000000|2024-04-10 03:00:00|11543.1|11537.1|11540.4|11534.4|11543.1|11537.1|11540.3|11534.3|0
1712721600000|2024-04-10 04:00:00|11540.3|11534.3|11541.7|11535.7|11545.8|11539.8|11540.3|11534.3|0
1712725200000|2024-04-10 05:00:00|11543.1|11537.1|11538.9|11532.9|11544.5|11538.5|11535.6|11529.6|0
1712728800000|2024-04-10 06:00:00|11533.1|11531.1|11555.6|11553.6|11555.6|11553.6|11531.6|11529.6|412
1712732400000|2024-04-10 07:00:00|11554.6|11552.6|11533.5|11531.5|11562.6|11560.6|11519.6|11517.6|2704
1712736000000|2024-04-10 08:00:00|11533|11531|11515.5|11513.5|11538|11536|11509|11507|1550
1712739600000|2024-04-10 09:00:00|11516|11514|11501|11499|11525|11523|11499|11497|1166
1712743200000|2024-04-10 10:00:00|11501.5|11499.5|11518.5|11516.5|11518.5|11516.5|11500|11498|729
1712746800000|2024-04-10 11:00:00|11517.5|11515.5|11532.6|11530.6|11538|11536|11516.5|11514.5|1137
1712750400000|2024-04-10 12:00:00|11531.6|11529.6|11419.1|11417.1|11538.1|11536.1|11416.1|11414.1|4663
1712754000000|2024-04-10 13:00:00|11419.6|11417.6|11441.1|11439.1|11449.6|11447.6|11403.6|11401.6|3452
1712757600000|2024-04-10 14:00:00|11441.6|11439.6|11496.7|11494.7|11509.7|11507.7|11435.6|11433.6|3534
1712761200000|2024-04-10 15:00:00|11498.2|11496.2|11488.7|11486.7|11501.7|11499.7|11481.7|11479.7|3564
1712764800000|2024-04-10 16:00:00|11489.2|11487.2|11499.7|11497.7|11501.7|11499.7|11482.7|11480.7|363
1712768400000|2024-04-10 17:00:00|11500.2|11498.2|11487.2|11485.2|11508.2|11506.2|11471.2|11469.2|552
1712772000000|2024-04-10 18:00:00|11487.7|11485.7|11478.7|11476.7|11496.2|11494.2|11477.7|11475.7|128
1712775600000|2024-04-10 19:00:00|11478.2|11476.2|11493.8|11487.8|11500.2|11498.2|11476.2|11474.2|365
1712779200000|2024-04-10 20:00:00|11494.1|11488.1|11491.4|11485.4|11496.1|11490.1|11481.1|11475.1|0
1712782800000|2024-04-10 21:00:00|11491.5|11485.5|11490.5|11484.5|11492|11486|11489.9|11483.9|0
1712786400000|2024-04-10 22:00:00|11490.4|11484.4|11485.4|11479.4|11490.4|11484.4|11481.5|11475.5|0
1712790000000|2024-04-10 23:00:00|11485.3|11479.3|11481.8|11475.8|11485.4|11479.4|11476.5|11470.5|0
1712793600000|2024-04-11 00:00:00|11482|11476|11489.2|11483.2|11492.3|11486.3|11481.2|11475.2|0
1712797200000|2024-04-11 01:00:00|11486.8|11480.8|11493.7|11487.7|11497.8|11491.8|11482.7|11476.7|0
1712800800000|2024-04-11 02:00:00|11495|11489|11495|11489|11499.1|11493.1|11492.3|11486.3|0
1712804400000|2024-04-11 03:00:00|11495.1|11489.1|11499.2|11493.2|11501.9|11495.9|11493.7|11487.7|0
1712808000000|2024-04-11 04:00:00|11499.9|11493.9|11499.3|11493.3|11501.6|11495.6|11497.5|11491.5|0
1712811600000|2024-04-11 05:00:00|11497.9|11491.9|11500.6|11494.6|11502|11496|11496.5|11490.5|0
1712815200000|2024-04-11 06:00:00|11498.2|11496.2|11479.2|11477.2|11507.2|11505.2|11478.7|11476.7|367
1712818800000|2024-04-11 07:00:00|11482.7|11480.7|11521|11519|11539.2|11537.2|11481.7|11479.7|2257
1712822400000|2024-04-11 08:00:00|11521.5|11519.5|11478.5|11476.5|11527.5|11525.5|11478.5|11476.5|1017
1712826000000|2024-04-11 09:00:00|11477.5|11475.5|11494|11492|11506.5|11504.5|11475.5|11473.5|1173
1712829600000|2024-04-11 10:00:00|11493.5|11491.5|11493.5|11491.5|11498|11496|11479|11477|1241
1712833200000|2024-04-11 11:00:00|11493|11491|11480.4|11478.4|11498|11496|11480.4|11478.4|1093
1712836800000|2024-04-11 12:00:00|11479.9|11477.9|11520.9|11518.9|11530.4|11528.4|11468.9|11466.9|1907
1712840400000|2024-04-11 13:00:00|11521.4|11519.4|11486.4|11484.4|11539.4|11537.4|11483.4|11481.4|1822
1712844000000|2024-04-11 14:00:00|11487.4|11485.4|11442.5|11440.5|11487.4|11485.4|11427|11425|3795
1712847600000|2024-04-11 15:00:00|11443.5|11441.5|11457.1|11455.1|11466|11464|11429.6|11427.6|7467
1712851200000|2024-04-11 16:00:00|11457.6|11455.6|11459.6|11457.6|11463.1|11461.1|11449.1|11447.1|236
1712854800000|2024-04-11 17:00:00|11459.1|11457.1|11484.1|11482.1|11487.1|11485.1|11455.1|11453.1|422
1712858400000|2024-04-11 18:00:00|11484.6|11482.6|11485.1|11483.1|11496.6|11494.6|11482.6|11480.6|408
1712862000000|2024-04-11 19:00:00|11485.6|11483.6|11476.2|11470.2|11491.1|11489.1|11474.1|11470.1|331
1712865600000|2024-04-11 20:00:00|11478|11472|11478.1|11472.1|11480.7|11474.7|11473.2|11467.2|0
1712869200000|2024-04-11 21:00:00|11477.5|11471.5|11476.7|11470.7|11478.2|11472.2|11476.6|11470.6|0
1712872800000|2024-04-11 22:00:00|11478.5|11472.5|11480.7|11474.7|11483.9|11477.9|11477|11471|0
1712876400000|2024-04-11 23:00:00|11481|11475|11479|11473|11481.7|11475.7|11473.8|11467.8|0
1712880000000|2024-04-12 00:00:00|11479.6|11473.6|11477.6|11471.6|11480.3|11474.3|11465.4|11459.4|0
1712883600000|2024-04-12 01:00:00|11477.6|11471.6|11479|11473|11481.7|11475.7|11472.2|11466.2|0
1712887200000|2024-04-12 02:00:00|11477.7|11471.7|11476.3|11470.3|11479|11473|11473.6|11467.6|0
1712890800000|2024-04-12 03:00:00|11477.6|11471.6|11472.2|11466.2|11480.4|11474.4|11472.2|11466.2|0
1712894400000|2024-04-12 04:00:00|11473.6|11467.6|11475.6|11469.6|11479|11473|11472.2|11466.2|0
1712898000000|2024-04-12 05:00:00|11476.2|11470.2|11478.8|11472.8|11483.5|11477.5|11473.5|11467.5|0
1712901600000|2024-04-12 06:00:00|11481.1|11479.6|11493.1|11491.1|11494.6|11492.6|11473.6|11471.6|307
1712905200000|2024-04-12 07:00:00|11492.6|11490.6|11508.6|11506.6|11518.6|11516.6|11484.6|11482.6|3082
1712908800000|2024-04-12 08:00:00|11509.1|11507.1|11522.4|11520.4|11530.4|11528.4|11506.6|11504.6|1998
1712912400000|2024-04-12 09:00:00|11523.4|11521.4|11493.4|11491.4|11525.4|11523.4|11483.4|11481.4|2179
1712916000000|2024-04-12 10:00:00|11492.9|11490.9|11470.4|11468.4|11495.9|11493.9|11461.4|11459.4|1593
1712919600000|2024-04-12 11:00:00|11470.9|11468.9|11478.5|11476.5|11486.5|11484.5|11466.9|11464.9|1031
1712923200000|2024-04-12 12:00:00|11477.5|11475.5|11390|11388|11481.5|11479.5|11388.5|11386.5|2127
1712926800000|2024-04-12 13:00:00|11389.5|11387.5|11425.5|11423.5|11448|11446|11371|11369|3595
1712930400000|2024-04-12 14:00:00|11418|11416|11363.1|11361.1|11420|11418|11361.1|11359.1|2735
1712934000000|2024-04-12 15:00:00|11363.6|11361.6|11394.1|11392.1|11396.6|11394.6|11357.1|11355.1|5913
1712937600000|2024-04-12 16:00:00|11393.6|11391.6|11361.6|11359.6|11395.6|11393.6|11358.6|11356.6|653
1712941200000|2024-04-12 17:00:00|11362.1|11360.1|11356.6|11354.6|11363.6|11361.6|11342.1|11340.1|427
1712944800000|2024-04-12 18:00:00|11356.1|11354.1|11344.1|11342.1|11365.1|11363.1|11343.6|11341.6|257
1712948400000|2024-04-12 19:00:00|11343.6|11341.6|11348.7|11342.7|11353.1|11351.1|11340.6|11338.6|368
1712952000000|2024-04-12 20:00:00|11350.5|11344.5|11348.3|11342.3|11354.1|11348.1|11348.3|11342.3|0
1713132000000|2024-04-14 22:00:00|11363.1|11357.1|11366.4|11360.4|11374.5|11368.5|11347.3|11341.3|0
1713135600000|2024-04-14 23:00:00|11366.6|11360.6|11367.6|11361.6|11373.8|11367.8|11364.3|11358.3|0
1713139200000|2024-04-15 00:00:00|11368.3|11362.3|11370.7|11364.7|11373.4|11367.4|11356.8|11350.8|0
1713142800000|2024-04-15 01:00:00|11371.2|11365.2|11371.8|11365.8|11373.2|11367.2|11355.5|11349.5|0
1713146400000|2024-04-15 02:00:00|11372.5|11366.5|11374.5|11368.5|11378.7|11372.7|11371.8|11365.8|0
1713150000000|2024-04-15 03:00:00|11375.2|11369.2|11377.3|11371.3|11381.4|11375.4|11369.1|11363.1|0
1713153600000|2024-04-15 04:00:00|11378.1|11372.1|11381.5|11375.5|11381.5|11375.5|11374.6|11368.6|0
1713157200000|2024-04-15 05:00:00|11381.6|11375.6|11396.4|11390.4|11400.4|11394.4|11381.6|11375.6|0
1713160800000|2024-04-15 06:00:00|11402.1|11400.1|11396.6|11394.6|11419.6|11417.6|11380.6|11378.6|794
1713164400000|2024-04-15 07:00:00|11398.6|11396.6|11392.7|11390.7|11445.1|11443.1|11378.2|11376.2|4158
1713168000000|2024-04-15 08:00:00|11393.2|11391.2|11401.7|11399.7|11417.2|11415.2|11373.7|11371.7|2116
1713171600000|2024-04-15 09:00:00|11402.2|11400.2|11418.2|11416.2|11427.2|11425.2|11400.2|11398.2|2142
1713175200000|2024-04-15 10:00:00|11418.7|11416.7|11414.2|11412.2|11430.7|11428.7|11409.7|11407.7|1901
1713178800000|2024-04-15 11:00:00|11418.7|11416.7|11440.7|11438.7|11445.2|11443.2|11413.2|11411.2|1271
1713182400000|2024-04-15 12:00:00|11440.2|11438.2|11441.7|11439.7|11466.7|11464.7|11430.7|11428.7|1577
1713186000000|2024-04-15 13:00:00|11442.2|11440.2|11457.7|11455.7|11463.2|11461.2|11439.2|11437.2|1734
1713189600000|2024-04-15 14:00:00|11458.7|11456.7|11391.8|11389.8|11462.7|11460.7|11391.3|11389.3|2892
1713193200000|2024-04-15 15:00:00|11392.3|11390.3|11386.4|11384.4|11392.3|11390.3|11357.4|11355.4|5511
1713196800000|2024-04-15 16:00:00|11385.9|11383.9|11361.4|11359.4|11391.4|11389.4|11354.4|11352.4|393
1713200400000|2024-04-15 17:00:00|11360.9|11358.9|11332.4|11330.4|11366.4|11364.4|11317.9|11315.9|338
1713204000000|2024-04-15 18:00:00|11331.9|11329.9|11316.4|11314.4|11332.4|11330.4|11305.4|11303.4|321
1713207600000|2024-04-15 19:00:00|11315.9|11313.9|11312.4|11306.4|11318.4|11316.4|11296.4|11294.4|477
1713211200000|2024-04-15 20:00:00|11312.5|11306.5|11309.8|11303.8|11313.4|11307.4|11300.6|11294.6|0
1713214800000|2024-04-15 21:00:00|11309.9|11303.9|11308.3|11302.3|11310.5|11304.5|11306.6|11300.6|0
1713218400000|2024-04-15 22:00:00|11309.7|11303.7|11315.5|11309.5|11316.5|11310.5|11309.7|11303.7|0
1713222000000|2024-04-15 23:00:00|11315.7|11309.7|11310.6|11304.6|11315.7|11309.7|11301.5|11295.5|0
1713225600000|2024-04-16 00:00:00|11310.4|11304.4|11300.4|11294.4|11314.4|11308.4|11297.7|11291.7|0
1713229200000|2024-04-16 01:00:00|11299.7|11293.7|11293.6|11287.6|11300.4|11294.4|11290|11284|0
1713232800000|2024-04-16 02:00:00|11295|11289|11278.6|11272.6|11295|11289|11266.1|11260.1|0
1713236400000|2024-04-16 03:00:00|11277.9|11271.9|11277.9|11271.9|11278.6|11272.6|11267.6|11261.6|0
1713240000000|2024-04-16 04:00:00|11275.9|11269.9|11274.6|11268.6|11277.3|11271.3|11265.1|11259.1|0
1713243600000|2024-04-16 05:00:00|11273.3|11267.3|11286.9|11280.9|11289.6|11283.6|11273.3|11267.3|0
1713247200000|2024-04-16 06:00:00|11285.9|11284.9|11273.4|11271.4|11290.9|11288.9|11252.9|11250.9|726
1713250800000|2024-04-16 07:00:00|11271.4|11269.4|11244.8|11242.8|11276.4|11274.4|11227|11225|6411
1713254400000|2024-04-16 08:00:00|11244.3|11242.3|11236.4|11234.4|11248.1|11246.1|11219.9|11217.9|4511
1713258000000|2024-04-16 09:00:00|11232.4|11230.4|11224.9|11222.9|11246.4|11244.4|11212.4|11210.4|2934
1713261600000|2024-04-16 10:00:00|11224.4|11222.4|11220.4|11218.4|11233.4|11231.4|11211.4|11209.4|2608
1713265200000|2024-04-16 11:00:00|11221.4|11219.4|11257.9|11255.9|11259.9|11257.9|11208.4|11206.4|2107
1713268800000|2024-04-16 12:00:00|11257.4|11255.4|11248.9|11246.9|11266.4|11264.4|11244.4|11242.4|2049
1713272400000|2024-04-16 13:00:00|11249.4|11247.4|11198.9|11196.9|11249.9|11247.9|11170.4|11168.4|5960
1713276000000|2024-04-16 14:00:00|11198.4|11196.4|11191.3|11189.3|11219.3|11217.3|11189.3|11187.3|4951
1713279600000|2024-04-16 15:00:00|11192.3|11190.3|11194.8|11192.8|11215.3|11213.3|11187.3|11185.3|9483
1713283200000|2024-04-16 16:00:00|11194.3|11192.3|11200.8|11198.8|11204.3|11202.3|11180.3|11178.3|738
1713286800000|2024-04-16 17:00:00|11201.3|11199.3|11200.3|11198.3|11214.8|11212.8|11175.3|11173.3|376
1713290400000|2024-04-16 18:00:00|11199.8|11197.8|11215.3|11213.3|11228.3|11226.3|11182.8|11180.8|393
1713294000000|2024-04-16 19:00:00|11214.8|11212.8|11199.3|11193.3|11218.3|11216.3|11191.8|11189.8|528
1713297600000|2024-04-16 20:00:00|11200|11194|11202.8|11196.8|11203.5|11197.5|11194.4|11188.4|0
1713301200000|2024-04-16 21:00:00|11202.7|11196.7|11205.2|11199.2|11205.2|11199.2|11202.7|11196.7|0
1713304800000|2024-04-16 22:00:00|11205|11199|11208.4|11202.4|11211.2|11205.2|11204.9|11198.9|0
1713308400000|2024-04-16 23:00:00|11208.5|11202.5|11219.6|11213.6|11220.3|11214.3|11205.8|11199.8|0
1713312000000|2024-04-17 00:00:00|11219.7|11213.7|11200.2|11194.2|11220|11214|11195.4|11189.4|0
1713315600000|2024-04-17 01:00:00|11199.5|11193.5|11207.6|11201.6|11209|11203|11196.8|11190.8|0
1713319200000|2024-04-17 02:00:00|11206.3|11200.3|11211.7|11205.7|11213.1|11207.1|11204.9|11198.9|0
1713322800000|2024-04-17 03:00:00|11211|11205|11209.7|11203.7|11211.8|11205.8|11206.4|11200.4|0
1713326400000|2024-04-17 04:00:00|11209.8|11203.8|11213.1|11207.1|11215.7|11209.7|11206.4|11200.4|0
1713330000000|2024-04-17 05:00:00|11202.5|11196.5|11204.1|11198.1|11215.1|11209.1|11165.4|11159.4|0
1713333600000|2024-04-17 06:00:00|11202.3|11200.3|11199.3|11197.3|11203.3|11201.3|11178.3|11176.3|565
1713337200000|2024-04-17 07:00:00|11203.8|11201.8|11203.8|11201.8|11224.8|11222.8|11181.3|11179.3|3825
1713340800000|2024-04-17 08:00:00|11203.3|11201.3|11238.3|11236.3|11241.3|11239.3|11189.8|11187.8|2526
1713344400000|2024-04-17 09:00:00|11236.3|11234.3|11240.8|11238.8|11245.8|11243.8|11221.3|11219.3|3367
1713348000000|2024-04-17 10:00:00|11241.3|11239.3|11248.3|11246.3|11255.3|11253.3|11237.8|11235.8|2021
1713351600000|2024-04-17 11:00:00|11248.8|11246.8|11243|11241|11253.8|11251.8|11235.8|11233.8|1691
1713355200000|2024-04-17 12:00:00|11242.5|11240.5|11271.5|11269.5|11273.5|11271.5|11237.5|11235.5|1341
1713358800000|2024-04-17 13:00:00|11271|11269|11261|11259|11289|11287|11257|11255|2398
1713362400000|2024-04-17 14:00:00|11261.5|11259.5|11228.1|11226.1|11263.5|11261.5|11224.6|11222.6|2983
1713366000000|2024-04-17 15:00:00|11229.1|11227.1|11236.6|11234.6|11238.1|11236.1|11220.1|11218.1|5850
1713369600000|2024-04-17 16:00:00|11236.1|11234.1|11216.1|11214.1|11237.1|11235.1|11209.6|11207.6|540
1713373200000|2024-04-17 17:00:00|11216.6|11214.6|11238.6|11236.6|11239.1|11237.1|11215.6|11213.6|317
1713376800000|2024-04-17 18:00:00|11238.1|11236.1|11227.1|11225.1|11250.1|11248.1|11223.1|11221.1|243
1713380400000|2024-04-17 19:00:00|11226.6|11224.6|11228.4|11222.4|11234.6|11232.6|11219.6|11217.6|304
1713384000000|2024-04-17 20:00:00|11228.3|11222.3|11227.7|11221.7|11228.3|11222.3|11220.5|11214.5|0
1713387600000|2024-04-17 21:00:00|11227.8|11221.8|11228.5|11222.5|11230.5|11224.5|11227.7|11221.7|0
1713391200000|2024-04-17 22:00:00|11228.6|11222.6|11232.4|11226.4|11233.4|11227.4|11228.4|11222.4|0
1713394800000|2024-04-17 23:00:00|11232.4|11226.4|11234.7|11228.7|11235.4|11229.4|11229.8|11223.8|0
1713398400000|2024-04-18 00:00:00|11235|11229|11231.3|11225.3|11237.3|11231.3|11225.8|11219.8|0
1713402000000|2024-04-18 01:00:00|11232|11226|11232.7|11226.7|11232.7|11226.7|11224.6|11218.6|0
1713405600000|2024-04-18 02:00:00|11233.4|11227.4|11240.9|11234.9|11242.2|11236.2|11230.1|11224.1|0
1713409200000|2024-04-18 03:00:00|11242.5|11236.5|11243.7|11237.7|11244.5|11238.5|11240.9|11234.9|0
1713412800000|2024-04-18 04:00:00|11243.6|11237.6|11252.3|11246.3|11253.6|11247.6|11242.3|11236.3|0
1713416400000|2024-04-18 05:00:00|11253.6|11247.6|11263.8|11257.8|11275.2|11269.2|11248.2|11242.2|0
1713420000000|2024-04-18 06:00:00|11265.1|11263.1|11265.1|11263.1|11274.6|11272.6|11249.6|11247.6|494
1713423600000|2024-04-18 07:00:00|11264.6|11262.6|11262.4|11260.4|11282.1|11280.1|11247.6|11245.6|3533
1713427200000|2024-04-18 08:00:00|11261.4|11259.4|11240.9|11238.9|11271.9|11269.9|11234.9|11232.9|2093
1713430800000|2024-04-18 09:00:00|11241.4|11239.4|11243.9|11241.9|11249.9|11247.9|11223.9|11221.9|1973
1713434400000|2024-04-18 10:00:00|11244.4|11242.4|11240.9|11238.9|11249.9|11247.9|11236.4|11234.4|1322
1713438000000|2024-04-18 11:00:00|11239.9|11237.9|11232.9|11230.9|11246.4|11244.4|11220.9|11218.9|1437
1713441600000|2024-04-18 12:00:00|11232.4|11230.4|11200.4|11198.4|11234.9|11232.9|11189.4|11187.4|1815
1713445200000|2024-04-18 13:00:00|11200.9|11198.9|11211.4|11209.4|11219.4|11217.4|11173.4|11171.4|2186
1713448800000|2024-04-18 14:00:00|11210.9|11208.9|11226.5|11224.5|11236.5|11234.5|11200.4|11198.4|3150
1713452400000|2024-04-18 15:00:00|11226|11224|11215.3|11213.3|11237.8|11235.8|11212.3|11210.3|4609
1713456000000|2024-04-18 16:00:00|11214.8|11212.8|11194.3|11192.3|11228.3|11226.3|11190.8|11188.8|796
1713459600000|2024-04-18 17:00:00|11193.8|11191.8|11184.3|11182.3|11197.8|11195.8|11172.8|11170.8|451
1713463200000|2024-04-18 18:00:00|11183.8|11181.8|11181.3|11179.3|11191.3|11189.3|11174.8|11172.8|215
1713466800000|2024-04-18 19:00:00|11181.8|11179.8|11199.8|11193.8|11206.3|11204.3|11180.8|11178.8|472
1713470400000|2024-04-18 20:00:00|11199.2|11193.2|11198.4|11192.4|11207.1|11201.1|11192.6|11186.6|0
1713474000000|2024-04-18 21:00:00|11198.3|11192.3|11196.5|11190.5|11198.3|11192.3|11195.9|11189.9|0
1713477600000|2024-04-18 22:00:00|11196.6|11190.6|11197.9|11191.9|11203.1|11197.1|11196.6|11190.6|0
1713481200000|2024-04-18 23:00:00|11197.5|11191.5|11186.6|11180.6|11197.9|11191.9|11183.2|11177.2|0
1713484800000|2024-04-19 00:00:00|11186.3|11180.3|11160.3|11154.3|11188.6|11182.6|11155.5|11149.5|0
1713488400000|2024-04-19 01:00:00|11160.2|11154.2|11113.5|11107.5|11165.6|11159.6|11089.8|11083.8|0
1713492000000|2024-04-19 02:00:00|11112.8|11106.8|11098.3|11092.3|11118.2|11112.2|11061.4|11055.4|0
1713495600000|2024-04-19 03:00:00|11098.9|11092.9|11124.1|11118.1|11132.1|11126.1|11094.1|11088.1|0
1713499200000|2024-04-19 04:00:00|11124.2|11118.2|11128.2|11122.2|11143|11137|11122.9|11116.9|0
1713502800000|2024-04-19 05:00:00|11126.9|11120.9|11149.7|11143.7|11158.4|11152.4|11125.6|11119.6|0
1713506400000|2024-04-19 06:00:00|11098.8|11096.8|11123.3|11121.3|11166.8|11164.8|11083.3|11081.3|1738
1713510000000|2024-04-19 07:00:00|11125.3|11123.3|11167.9|11165.9|11171.3|11169.3|11123.3|11121.3|5315
1713513600000|2024-04-19 08:00:00|11168.4|11166.4|11161.9|11159.9|11188.9|11186.9|11151.4|11149.4|2394
1713517200000|2024-04-19 09:00:00|11162.4|11160.4|11195.9|11193.9|11205.9|11203.9|11160.9|11158.9|2780
1713520800000|2024-04-19 10:00:00|11196.4|11194.4|11211.4|11209.4|11217.9|11215.9|11191.9|11189.9|1807
1713524400000|2024-04-19 11:00:00|11211.9|11209.9|11223.9|11221.9|11225.4|11223.4|11195.4|11193.4|1282
1713528000000|2024-04-19 12:00:00|11223.4|11221.4|11230.4|11228.4|11235.9|11233.9|11206.9|11204.9|1554
1713531600000|2024-04-19 13:00:00|11228.9|11226.9|11239.4|11237.4|11251.4|11249.4|11212.4|11210.4|2197
1713535200000|2024-04-19 14:00:00|11238.9|11236.9|11268.6|11266.6|11271.6|11269.6|11236.9|11234.9|2721
1713538800000|2024-04-19 15:00:00|11267.6|11265.6|11224.6|11222.6|11277.1|11275.1|11198.1|11196.1|13731
1713542400000|2024-04-19 16:00:00|11223.6|11221.6|11224.6|11222.6|11231.1|11229.1|11206.1|11204.1|708
1713546000000|2024-04-19 17:00:00|11224.1|11222.1|11229.1|11227.1|11241.1|11239.1|11221.6|11219.6|375
1713549600000|2024-04-19 18:00:00|11228.1|11226.1|11215.6|11213.6|11228.6|11226.6|11200.6|11198.6|364
1713553200000|2024-04-19 19:00:00|11215.1|11213.1|11232.2|11226.2|11235.1|11233.1|11208.6|11206.6|423
1713556800000|2024-04-19 20:00:00|11232.8|11226.8|11232.7|11226.7|11235.5|11229.5|11227.1|11221.1|0
1713736800000|2024-04-21 22:00:00|11245.2|11239.2|11254|11248|11255.6|11249.6|11242.7|11236.7|0
1713740400000|2024-04-21 23:00:00|11253.8|11247.8|11256.6|11250.6|11257.7|11251.7|11249|11243|0
1713744000000|2024-04-22 00:00:00|11256.3|11250.3|11258.1|11252.1|11286|11280|11252.9|11246.9|0
1713747600000|2024-04-22 01:00:00|11258.8|11252.8|11273.7|11267.7|11273.7|11267.7|11255.3|11249.3|0
1713751200000|2024-04-22 02:00:00|11273.5|11267.5|11272.4|11266.4|11279.1|11273.1|11269.3|11263.3|0
1713754800000|2024-04-22 03:00:00|11271.7|11265.7|11266.9|11260.9|11275.1|11269.1|11266.9|11260.9|0
1713758400000|2024-04-22 04:00:00|11267|11261|11272.9|11266.9|11275.6|11269.6|11266.9|11260.9|0
1713762000000|2024-04-22 05:00:00|11274.3|11268.3|11274.4|11268.4|11278.4|11272.4|11271.4|11265.4|0
1713765600000|2024-04-22 06:00:00|11261.1|11259.1|11287.6|11285.6|11294.1|11292.1|11261.1|11259.1|975
1713769200000|2024-04-22 07:00:00|11289.1|11287.1|11259.9|11257.9|11303.1|11301.1|11257.9|11255.9|4501
1713772800000|2024-04-22 08:00:00|11259.4|11257.4|11257.7|11255.7|11264.3|11262.3|11245.5|11243.5|1794
1713776400000|2024-04-22 09:00:00|11257.2|11255.2|11280|11278|11291.2|11289.2|11255.2|11253.2|1617
1713780000000|2024-04-22 10:00:00|11279.5|11277.5|11273.3|11271.3|11292|11290|11266.3|11264.3|1557
1713783600000|2024-04-22 11:00:00|11273.8|11271.8|11288.1|11286.1|11296.1|11294.1|11268|11266|1424
1713787200000|2024-04-22 12:00:00|11288.6|11286.6|11302.6|11300.6|11304.6|11302.6|11276.6|11274.6|1445
1713790800000|2024-04-22 13:00:00|11303.1|11301.1|11311.1|11309.1|11313.1|11311.1|11296.1|11294.1|1772
1713794400000|2024-04-22 14:00:00|11311.6|11309.6|11327.4|11325.4|11342.4|11340.4|11310.6|11308.6|2832
1713798000000|2024-04-22 15:00:00|11327.9|11325.9|11347.4|11345.4|11348.4|11346.4|11307.9|11305.9|8385
1713801600000|2024-04-22 16:00:00|11347.9|11345.9|11355.9|11353.9|11360.4|11358.4|11346.9|11344.9|391
1713805200000|2024-04-22 17:00:00|11356.4|11354.4|11374.9|11372.9|11378.9|11376.9|11352.9|11350.9|216
1713808800000|2024-04-22 18:00:00|11375.4|11373.4|11368.4|11366.4|11381.4|11379.4|11365.4|11363.4|171
1713812400000|2024-04-22 19:00:00|11367.9|11365.9|11348.9|11342.9|11367.9|11365.9|11344.4|11342.4|362
1713816000000|2024-04-22 20:00:00|11350.5|11344.5|11350.9|11344.9|11351.5|11345.5|11341.1|11335.1|1
1713819600000|2024-04-22 21:00:00|11350.3|11344.3|11353.1|11347.1|11354.3|11348.3|11350.1|11344.1|0
1713823200000|2024-04-22 22:00:00|11353.4|11347.4|11349.5|11343.5|11357.6|11351.6|11346.8|11340.8|0
1713826800000|2024-04-22 23:00:00|11349.1|11343.1|11347.6|11341.6|11350.5|11344.5|11335|11329|0
1713830400000|2024-04-23 00:00:00|11346.4|11340.4|11357.8|11351.8|11359.9|11353.9|11345.8|11339.8|0
1713834000000|2024-04-23 01:00:00|11357.1|11351.1|11346.2|11340.2|11358.5|11352.5|11342.1|11336.1|0
1713837600000|2024-04-23 02:00:00|11347.6|11341.6|11352.3|11346.3|11355.7|11349.7|11344.1|11338.1|0
1713841200000|2024-04-23 03:00:00|11352.4|11346.4|11354.5|11348.5|11357.2|11351.2|11347.6|11341.6|0
1713844800000|2024-04-23 04:00:00|11355.1|11349.1|11353.1|11347.1|11355.9|11349.9|11350.4|11344.4|0
1713848400000|2024-04-23 05:00:00|11353.8|11347.8|11402.3|11396.3|11406.3|11400.3|11351.7|11345.7|0
1713852000000|2024-04-23 06:00:00|11400.8|11400.3|11402.3|11400.3|11407.3|11405.3|11385.3|11383.3|530
1713855600000|2024-04-23 07:00:00|11403.8|11401.8|11469.8|11467.8|11482.8|11480.8|11393.3|11391.3|5021
1713859200000|2024-04-23 08:00:00|11470.3|11468.3|11482.8|11480.8|11490.3|11488.3|11458.3|11456.3|2558
1713862800000|2024-04-23 09:00:00|11483.3|11481.3|11491.8|11489.8|11501.8|11499.8|11483.3|11481.3|2114
1713866400000|2024-04-23 10:00:00|11492.3|11490.3|11511.3|11509.3|11514.8|11512.8|11491.3|11489.3|3383
1713870000000|2024-04-23 11:00:00|11510.8|11508.8|11488.8|11486.8|11513.3|11511.3|11485.8|11483.8|1810
1713873600000|2024-04-23 12:00:00|11489.3|11487.3|11477.3|11475.3|11494.3|11492.3|11472.3|11470.3|2075
1713877200000|2024-04-23 13:00:00|11476.8|11474.8|11480.8|11478.8|11485.3|11483.3|11462.8|11460.8|2135
1713880800000|2024-04-23 14:00:00|11481.8|11479.8|11485.6|11483.6|11489.6|11487.6|11463.6|11461.6|3073
1713884400000|2024-04-23 15:00:00|11486.1|11484.1|11461.6|11459.6|11487.6|11485.6|11458.6|11456.6|8947
1713888000000|2024-04-23 16:00:00|11462.6|11460.6|11472.1|11470.1|11479.1|11477.1|11461.6|11459.6|362
1713891600000|2024-04-23 17:00:00|11471.6|11469.6|11469.6|11467.6|11475.1|11473.1|11461.1|11459.1|366
1713895200000|2024-04-23 18:00:00|11470.1|11468.1|11468.1|11466.1|11475.1|11473.1|11460.6|11458.6|235
1713898800000|2024-04-23 19:00:00|11467.6|11465.6|11461.9|11455.9|11468.6|11466.6|11456.6|11454.6|293
1713902400000|2024-04-23 20:00:00|11463.1|11457.1|11466.4|11460.4|11468|11462|11458.5|11452.5|3
1713906000000|2024-04-23 21:00:00|11466.3|11460.3|11472.3|11466.3|11474.9|11468.9|11466.2|11460.2|0
1713909600000|2024-04-23 22:00:00|11472.1|11466.1|11469.7|11463.7|11472.1|11466.1|11466|11460|0
1713913200000|2024-04-23 23:00:00|11468.7|11462.7|11470.3|11464.3|11473.6|11467.6|11467.5|11461.5|0
1713916800000|2024-04-24 00:00:00|11470.2|11464.2|11481.6|11475.6|11484.3|11478.3|11461.6|11455.6|0
1713920400000|2024-04-24 01:00:00|11480.9|11474.9|11490.1|11484.1|11490.1|11484.1|11477.5|11471.5|0
1713924000000|2024-04-24 02:00:00|11489.4|11483.4|11486.2|11480.2|11492.9|11486.9|11482.1|11476.1|0
1713927600000|2024-04-24 03:00:00|11487.5|11481.5|11489.2|11483.2|11494.3|11488.3|11485.2|11479.2|0
1713931200000|2024-04-24 04:00:00|11487.8|11481.8|11486.5|11480.5|11489.2|11483.2|11485.1|11479.1|0
1713934800000|2024-04-24 05:00:00|11487.8|11481.8|11482.9|11476.9|11487.8|11481.8|11474.5|11468.5|0
1713938400000|2024-04-24 06:00:00|11475.5|11473.5|11468.5|11466.5|11495|11493|11458|11456|458
1713942000000|2024-04-24 07:00:00|11466|11464|11441.4|11439.4|11466|11464|11422|11420|4105
1713945600000|2024-04-24 08:00:00|11440.4|11438.4|11420.4|11418.4|11448.4|11446.4|11417.9|11415.9|1702
1713949200000|2024-04-24 09:00:00|11423.4|11421.4|11438.4|11436.4|11440.4|11438.4|11422.9|11420.9|1260
1713952800000|2024-04-24 10:00:00|11438.9|11436.9|11443.4|11441.4|11452.9|11450.9|11437.4|11435.4|878
1713956400000|2024-04-24 11:00:00|11442.9|11440.9|11439.4|11437.4|11447.4|11445.4|11437.9|11435.9|588
1713960000000|2024-04-24 12:00:00|11439.9|11437.9|11424.4|11422.4|11461.4|11459.4|11423.9|11421.9|1138
1713963600000|2024-04-24 13:00:00|11423.9|11421.9|11395.9|11393.9|11438.4|11436.4|11391.9|11389.9|2455
1713967200000|2024-04-24 14:00:00|11396.4|11394.4|11380.1|11378.1|11411.1|11409.1|11379.1|11377.1|2587
1713970800000|2024-04-24 15:00:00|11379.6|11377.6|11365.6|11363.6|11383.6|11381.6|11363.6|11361.6|5589
1713974400000|2024-04-24 16:00:00|11365.1|11363.1|11376.1|11374.1|11376.1|11374.1|11365.1|11363.1|308
1713978000000|2024-04-24 17:00:00|11376.6|11374.6|11401.1|11399.1|11403.1|11401.1|11374.1|11372.1|303
1713981600000|2024-04-24 18:00:00|11402.1|11400.1|11396.6|11394.6|11403.1|11401.1|11391.6|11389.6|191
1713985200000|2024-04-24 19:00:00|11396.1|11394.1|11406.2|11400.2|11409.1|11407.1|11391.1|11389.1|173
1713988800000|2024-04-24 20:00:00|11405.5|11399.5|11380.3|11374.3|11407.9|11401.9|11374.2|11368.2|0
1713992400000|2024-04-24 21:00:00|11380.2|11374.2|11370.9|11364.9|11380.4|11374.4|11368.8|11362.8|0
1713996000000|2024-04-24 22:00:00|11372|11366|11377.9|11371.9|11379.5|11373.5|11370.9|11364.9|0
1713999600000|2024-04-24 23:00:00|11378|11372|11379.9|11373.9|11382.4|11376.4|11376.9|11370.9|0
1714003200000|2024-04-25 00:00:00|11379.8|11373.8|11401.2|11395.2|11402.5|11396.5|11379.8|11373.8|0
1714006800000|2024-04-25 01:00:00|11399.8|11393.8|11390.2|11384.2|11401.2|11395.2|11388.1|11382.1|0
1714010400000|2024-04-25 02:00:00|11390.1|11384.1|11394.2|11388.2|11395.5|11389.5|11388.8|11382.8|0
1714014000000|2024-04-25 03:00:00|11395.1|11389.1|11389.7|11383.7|11395.1|11389.1|11388.3|11382.3|0
1714017600000|2024-04-25 04:00:00|11389|11383|11388.4|11382.4|11392.4|11386.4|11387|11381|0
1714021200000|2024-04-25 05:00:00|11389.7|11383.7|11333.4|11327.4|11389.7|11383.7|11327.9|11321.9|0
1714024800000|2024-04-25 06:00:00|11332|11326|11356.6|11354.6|11368.1|11366.1|11311.1|11309.1|911
1714028400000|2024-04-25 07:00:00|11352.1|11350.1|11289|11287|11368.6|11366.6|11282.5|11280.5|4391
1714032000000|2024-04-25 08:00:00|11288.5|11286.5|11299|11297|11312.5|11310.5|11280|11278|1685
1714035600000|2024-04-25 09:00:00|11300.5|11298.5|11295|11293|11304|11302|11291.5|11289.5|1071
1714039200000|2024-04-25 10:00:00|11294.5|11292.5|11290|11288|11304|11302|11287|11285|907
1714042800000|2024-04-25 11:00:00|11291.5|11289.5|11296.9|11294.9|11299.4|11297.4|11281.5|11279.5|936
1714046400000|2024-04-25 12:00:00|11296.4|11294.4|11249.4|11247.4|11318.4|11316.4|11245.4|11243.4|2017
1714050000000|2024-04-25 13:00:00|11251.4|11249.4|11210.9|11208.9|11255.9|11253.9|11205.9|11203.9|3788
1714053600000|2024-04-25 14:00:00|11211.4|11209.4|11254.7|11252.7|11257.7|11255.7|11194.9|11192.9|2710
1714057200000|2024-04-25 15:00:00|11255.2|11253.2|11266.2|11264.2|11274.7|11272.7|11251.7|11249.7|9152
1714060800000|2024-04-25 16:00:00|11265.7|11263.7|11278.7|11276.7|11281.2|11279.2|11259.2|11257.2|564
1714064400000|2024-04-25 17:00:00|11279.2|11277.2|11303.2|11301.2|11307.2|11305.2|11267.7|11265.7|375
1714068000000|2024-04-25 18:00:00|11303.7|11301.7|11287.2|11285.2|11304.7|11302.7|11280.7|11278.7|308
1714071600000|2024-04-25 19:00:00|11287.7|11285.7|11300.2|11294.2|11300.2|11297.2|11287.2|11285.2|374
1714075200000|2024-04-25 20:00:00|11300.6|11294.6|11346.8|11340.8|11349.3|11343.3|11297.4|11291.4|0
1714078800000|2024-04-25 21:00:00|11346.9|11340.9|11339.6|11333.6|11347.7|11341.7|11336.1|11330.1|0
1714082400000|2024-04-25 22:00:00|11339.8|11333.8|11332.6|11326.6|11345.5|11339.5|11330|11324|0
1714086000000|2024-04-25 23:00:00|11332.4|11326.4|11327.8|11321.8|11333|11327|11327.3|11321.3|0
1714089600000|2024-04-26 00:00:00|11327.4|11321.4|11315.1|11309.1|11327.5|11321.5|11309.7|11303.7|0
1714093200000|2024-04-26 01:00:00|11313.8|11307.8|11323.2|11317.2|11324.6|11318.6|11312.4|11306.4|0
1714096800000|2024-04-26 02:00:00|11322.5|11316.5|11322.6|11316.6|11327.3|11321.3|11319.1|11313.1|0
1714100400000|2024-04-26 03:00:00|11321.9|11315.9|11327.3|11321.3|11331.4|11325.4|11321.9|11315.9|0
1714104000000|2024-04-26 04:00:00|11328|11322|11323.2|11317.2|11328|11322|11322.7|11316.7|0
1714107600000|2024-04-26 05:00:00|11323.1|11317.1|11335.2|11329.2|11336.5|11330.5|11321.7|11315.7|0
1714111200000|2024-04-26 06:00:00|11330.7|11328.7|11350.2|11348.2|11359.7|11357.7|11329.2|11327.2|613
1714114800000|2024-04-26 07:00:00|11352.2|11350.2|11314|11312|11358.2|11356.2|11313|11311|3081
1714118400000|2024-04-26 08:00:00|11313.5|11311.5|11298|11296|11324.5|11322.5|11297.5|11295.5|1994
1714122000000|2024-04-26 09:00:00|11297.5|11295.5|11309.5|11307.5|11315|11313|11296.5|11294.5|1533
1714125600000|2024-04-26 10:00:00|11310|11308|11308|11306|11310.5|11308.5|11296.5|11294.5|806
1714129200000|2024-04-26 11:00:00|11308.5|11306.5|11321.4|11319.4|11322.4|11320.4|11308.5|11306.5|1034
1714132800000|2024-04-26 12:00:00|11320.9|11318.9|11306.4|11304.4|11339.4|11337.4|11303.4|11301.4|1456
1714136400000|2024-04-26 13:00:00|11307.4|11305.4|11344.9|11342.9|11348.9|11346.9|11303.4|11301.4|1915
1714140000000|2024-04-26 14:00:00|11345.4|11343.4|11349|11347|11361|11359|11343.9|11341.9|2830
1714143600000|2024-04-26 15:00:00|11349.5|11347.5|11342|11340|11360|11358|11332|11330|7301
1714147200000|2024-04-26 16:00:00|11341.5|11339.5|11347|11345|11347|11345|11336|11334|361
1714150800000|2024-04-26 17:00:00|11346.5|11344.5|11349|11347|11355|11353|11342|11340|138
1714154400000|2024-04-26 18:00:00|11349.5|11347.5|11351.5|11349.5|11352.5|11350.5|11340.5|11338.5|91
1714158000000|2024-04-26 19:00:00|11351|11349|11344|11338|11353.5|11351.5|11340.5|11337.9|237
1714161600000|2024-04-26 20:00:00|11342.4|11336.4|11345.3|11339.3|11345.7|11339.7|11341.5|11335.5|0
1714341600000|2024-04-28 22:00:00|11352.3|11346.3|11352.3|11346.3|11354.5|11348.5|11349.3|11343.3|0
1714345200000|2024-04-28 23:00:00|11353.9|11347.9|11359.7|11353.7|11359.7|11353.7|11351.2|11345.2|0
1714348800000|2024-04-29 00:00:00|11360.1|11354.1|11355.1|11349.1|11361.7|11355.7|11349.7|11343.7|0
1714352400000|2024-04-29 01:00:00|11355.8|11349.8|11363.1|11357.1|11364.5|11358.5|11355.1|11349.1|0
1714356000000|2024-04-29 02:00:00|11363.8|11357.8|11363|11357|11364.4|11358.4|11360.4|11354.4|0
1714359600000|2024-04-29 03:00:00|11363.1|11357.1|11360.5|11354.5|11367.1|11361.1|11359.1|11353.1|0
1714363200000|2024-04-29 04:00:00|11361.8|11355.8|11364.9|11358.9|11367.6|11361.6|11357.8|11351.8|0
1714366800000|2024-04-29 05:00:00|11364.2|11358.2|11370.4|11364.4|11370.4|11364.4|11360.9|11354.9|0
1714370400000|2024-04-29 06:00:00|11373|11371|11355.5|11353.5|11376.5|11374.5|11355.5|11353.5|565
1714374000000|2024-04-29 07:00:00|11357|11355|11355|11353|11381.5|11379.5|11347|11345|3172
1714377600000|2024-04-29 08:00:00|11354.5|11352.5|11364|11362|11369|11367|11342|11340|1133
1714381200000|2024-04-29 09:00:00|11363|11361|11370.5|11368.5|11373.5|11371.5|11358.5|11356.5|1292
1714384800000|2024-04-29 10:00:00|11370|11368|11393.5|11391.5|11393.5|11391.5|11368|11366|1590
1714388400000|2024-04-29 11:00:00|11393|11391|11388.9|11386.9|11393.5|11391.5|11379.5|11377.5|991
1714392000000|2024-04-29 12:00:00|11387.9|11385.9|11387.4|11385.4|11394.4|11392.4|11384.9|11382.9|1535
1714395600000|2024-04-29 13:00:00|11386.4|11384.4|11361.4|11359.4|11394.4|11392.4|11360.4|11358.4|2088
1714399200000|2024-04-29 14:00:00|11362.4|11360.4|11344.9|11342.9|11366.9|11364.9|11343.9|11341.9|2185
1714402800000|2024-04-29 15:00:00|11343.9|11341.9|11326.9|11324.9|11343.9|11341.9|11321.4|11319.4|6523
1714406400000|2024-04-29 16:00:00|11326.4|11324.4|11325.9|11323.9|11331.4|11329.4|11321.9|11319.9|209
1714410000000|2024-04-29 17:00:00|11325.4|11323.4|11329.4|11327.4|11331.9|11329.9|11323.4|11321.4|202
1714413600000|2024-04-29 18:00:00|11328.9|11326.9|11322.4|11320.4|11328.9|11326.9|11312.4|11310.4|148
1714417200000|2024-04-29 19:00:00|11321.4|11319.4|11330.6|11324.6|11330.6|11325.9|11302.4|11300.4|257
1714420800000|2024-04-29 20:00:00|11330.6|11324.6|11331.1|11325.1|11336.8|11330.8|11329.2|11323.2|1
1714424400000|2024-04-29 21:00:00|11331.5|11325.5|11331.9|11325.9|11332.6|11326.6|11330.7|11324.7|0
1714428000000|2024-04-29 22:00:00|11332.2|11326.2|11327|11321|11332.2|11326.2|11325.6|11319.6|0
1714431600000|2024-04-29 23:00:00|11326.9|11320.9|11328.9|11322.9|11329.5|11323.5|11326.3|11320.3|0
1714435200000|2024-04-30 00:00:00|11328.7|11322.7|11331|11325|11333.8|11327.8|11324.4|11318.4|0
1714438800000|2024-04-30 01:00:00|11329.7|11323.7|11328.4|11322.4|11332.4|11326.4|11328.4|11322.4|0
1714442400000|2024-04-30 02:00:00|11329.7|11323.7|11327|11321|11332.4|11326.4|11325.7|11319.7|0
1714446000000|2024-04-30 03:00:00|11327.1|11321.1|11328.4|11322.4|11329.7|11323.7|11325|11319|0
1714449600000|2024-04-30 04:00:00|11329.1|11323.1|11328.4|11322.4|11329.7|11323.7|11327|11321|0
1714453200000|2024-04-30 05:00:00|11328.3|11322.3|11327|11321|11329.7|11323.7|11317.6|11311.6|0
1714456800000|2024-04-30 06:00:00|11330.9|11324.9|11361.9|11359.9|11370.9|11368.9|11327.9|11324.9|589
1714460400000|2024-04-30 07:00:00|11365.9|11363.9|11315|11313|11372.4|11370.4|11314|11312|2512
1714464000000|2024-04-30 08:00:00|11314.5|11312.5|11295.5|11293.5|11327|11325|11295.5|11293.5|1349
1714467600000|2024-04-30 09:00:00|11295|11293|11296.5|11294.5|11311|11309|11287.5|11285.5|996
1714471200000|2024-04-30 10:00:00|11297|11295|11321|11319|11324|11322|11293.5|11291.5|801
1714474800000|2024-04-30 11:00:00|11321.5|11319.5|11305.5|11303.5|11322|11320|11300|11298|985
1714478400000|2024-04-30 12:00:00|11306|11304|11283|11281|11311|11309|11273|11271|2799
1714482000000|2024-04-30 13:00:00|11282.5|11280.5|11288.5|11286.5|11295.5|11293.5|11264|11262|1922
1714485600000|2024-04-30 14:00:00|11288|11286|11298.5|11296.5|11314|11312|11287|11285|3335
1714489200000|2024-04-30 15:00:00|11298|11296|11272|11270|11298|11296|11249|11247|8558
1714492800000|2024-04-30 16:00:00|11272.5|11270.5|11271|11269|11277.5|11275.5|11259|11257|1095
1714496400000|2024-04-30 17:00:00|11271.5|11269.5|11286.5|11284.5|11287.5|11285.5|11267.5|11265.5|299
1714500000000|2024-04-30 18:00:00|11287|11285|11272|11270|11289|11287|11267|11265|120
1714503600000|2024-04-30 19:00:00|11271.5|11269.5|11251.3|11245.3|11278.5|11276.5|11250|11244.7|570
1714507200000|2024-04-30 20:00:00|11251.1|11245.1|11241.4|11235.4|11261.6|11255.6|11237.6|11231.6|0
1714510800000|2024-04-30 21:00:00|11241.6|11235.6|11236.4|11230.4|11242.4|11236.4|11235.3|11229.3|0
1714514400000|2024-04-30 22:00:00|11235.7|11229.7|11245.8|11239.8|11247.3|11241.3|11235.6|11229.6|0
1714518000000|2024-04-30 23:00:00|11245.6|11239.6|11247.9|11241.9|11249.4|11243.4|11242.6|11236.6|0
1714521600000|2024-05-01 00:00:00|11247.5|11241.5|11248.1|11242.1|11248.9|11242.9|11244.8|11238.8|0
1714525200000|2024-05-01 01:00:00|11248.2|11242.2|11246.8|11240.8|11249.2|11243.2|11246.2|11240.2|0
1714528800000|2024-05-01 02:00:00|11246.9|11240.9|11248.4|11242.4|11249.3|11243.3|11244.4|11238.4|0
1714532400000|2024-05-01 03:00:00|11248.9|11242.9|11251.6|11245.6|11251.7|11245.7|11248.9|11242.9|0
1714536000000|2024-05-01 04:00:00|11251.4|11245.4|11251.7|11245.7|11252.3|11246.3|11250|11244|0
1714539600000|2024-05-01 05:00:00|11251|11245|11248.2|11242.2|11251.3|11245.3|11247.3|11241.3|0
1714543200000|2024-05-01 06:00:00|11247.8|11241.8|11243.5|11237.5|11250.1|11244.1|11240.7|11234.7|0
1714546800000|2024-05-01 07:00:00|11243.2|11237.2|11238.9|11232.9|11245.5|11239.5|11236.6|11230.6|0
1714550400000|2024-05-01 08:00:00|11238|11232|11240.5|11234.5|11241.8|11235.8|11237.7|11231.7|0
1714554000000|2024-05-01 09:00:00|11240.4|11234.4|11231.5|11225.5|11240.7|11234.7|11228.1|11222.1|0
1714557600000|2024-05-01 10:00:00|11232.2|11226.2|11225.4|11219.4|11232.2|11226.2|11225.1|11219.1|0
1714561200000|2024-05-01 11:00:00|11233.2|11227.2|11232.1|11226.1|11238.1|11232.1|11230.7|11224.7|0
1714564800000|2024-05-01 12:00:00|11231.8|11225.8|11240.7|11234.7|11244.5|11238.5|11229.6|11223.6|0
1714568400000|2024-05-01 13:00:00|11240.5|11234.5|11238|11232|11247.7|11241.7|11234.1|11228.1|0
1714572000000|2024-05-01 14:00:00|11237.8|11231.8|11242.6|11236.6|11244.7|11238.7|11230.7|11224.7|0
1714575600000|2024-05-01 15:00:00|11242.9|11236.9|11232.1|11226.1|11243.7|11237.7|11230.4|11224.4|0
1714579200000|2024-05-01 16:00:00|11232.3|11226.3|11233.7|11227.7|11240.5|11234.5|11228.6|11222.6|0
1714582800000|2024-05-01 17:00:00|11234|11228|11238.9|11232.9|11242.9|11236.9|11229|11223|0
1714586400000|2024-05-01 18:00:00|11240.1|11234.1|11295.7|11289.7|11297.4|11291.4|11237.1|11231.1|0
1714590000000|2024-05-01 19:00:00|11296.1|11290.1|11226.5|11220.5|11304.6|11298.6|11224.7|11218.7|0
1714593600000|2024-05-01 20:00:00|11227.2|11221.2|11233.7|11227.7|11234.7|11228.7|11225.5|11219.5|0
1714597200000|2024-05-01 21:00:00|11233.9|11227.9|11235.6|11229.6|11235.9|11229.9|11233.3|11227.3|0
1714600800000|2024-05-01 22:00:00|11235.7|11229.7|11239.5|11233.5|11241.2|11235.2|11235.7|11229.7|0
1714604400000|2024-05-01 23:00:00|11239.4|11233.4|11245.7|11239.7|11246.4|11240.4|11238.8|11232.8|0
1714608000000|2024-05-02 00:00:00|11245.6|11239.6|11253.8|11247.8|11260.4|11254.4|11244.3|11238.3|0
1714611600000|2024-05-02 01:00:00|11252.4|11246.4|11261.9|11255.9|11263.2|11257.2|11249.7|11243.7|0
1714615200000|2024-05-02 02:00:00|11262.6|11256.6|11264.6|11258.6|11267.4|11261.4|11261.9|11255.9|0
1714618800000|2024-05-02 03:00:00|11264.7|11258.7|11259.2|11253.2|11264.7|11258.7|11257.9|11251.9|0
1714622400000|2024-05-02 04:00:00|11260.6|11254.6|11255.5|11249.5|11260.8|11254.8|11252.8|11246.8|0
1714626000000|2024-05-02 05:00:00|11256.1|11250.1|11267.5|11261.5|11270.2|11264.2|11254.1|11248.1|0
1714629600000|2024-05-02 06:00:00|11256.5|11254.5|11234.5|11232.5|11286.5|11284.5|11215|11213|1019
1714633200000|2024-05-02 07:00:00|11236|11234|11279.7|11277.7|11295|11293|11236|11234|5330
1714636800000|2024-05-02 08:00:00|11279.2|11277.2|11247.7|11245.7|11299|11297|11244.7|11242.7|2602
1714640400000|2024-05-02 09:00:00|11247.2|11245.2|11246.7|11244.7|11256.7|11254.7|11239.2|11237.2|2066
1714644000000|2024-05-02 10:00:00|11247.7|11245.7|11257.7|11255.7|11268.7|11266.7|11246.7|11244.7|1741
1714647600000|2024-05-02 11:00:00|11258.7|11256.7|11250.5|11248.5|11271.7|11269.7|11250|11248|1115
1714651200000|2024-05-02 12:00:00|11251|11249|11217|11215|11253.5|11251.5|11217|11215|3088
1714654800000|2024-05-02 13:00:00|11217.5|11215.5|11200.5|11198.5|11237.5|11235.5|11199|11197|3562
1714658400000|2024-05-02 14:00:00|11201|11199|11206.8|11204.8|11226.8|11224.8|11188.8|11186.8|3320
1714662000000|2024-05-02 15:00:00|11207.3|11205.3|11217.3|11215.3|11222.8|11220.8|11198.8|11196.8|8334
1714665600000|2024-05-02 16:00:00|11217.8|11215.8|11209.3|11207.3|11218.8|11216.8|11201.3|11199.3|585
1714669200000|2024-05-02 17:00:00|11209.8|11207.8|11226.8|11224.8|11230.3|11228.3|11209.3|11207.3|292
1714672800000|2024-05-02 18:00:00|11227.3|11225.3|11240.8|11238.8|11242.8|11240.8|11225.3|11223.3|213
1714676400000|2024-05-02 19:00:00|11241.3|11239.3|11230.8|11224.8|11245.3|11243.3|11221.8|11219.8|241
1714680000000|2024-05-02 20:00:00|11229.8|11223.8|11246.4|11240.4|11248.5|11242.5|11227.1|11221.1|5000
1714683600000|2024-05-02 21:00:00|11246.3|11240.3|11243.1|11237.1|11246.5|11240.5|11238.4|11232.4|0
1714687200000|2024-05-02 22:00:00|11243.4|11237.4|11241.2|11235.2|11251.9|11245.9|11239.2|11233.2|0
1714690800000|2024-05-02 23:00:00|11240.9|11234.9|11241.9|11235.9|11242.7|11236.7|11239.5|11233.5|0
1714694400000|2024-05-03 00:00:00|11242.2|11236.2|11243.8|11237.8|11245.3|11239.3|11237|11231|0
1714698000000|2024-05-03 01:00:00|11243.9|11237.9|11241.1|11235.1|11246.6|11240.6|11241.1|11235.1|0
1714701600000|2024-05-03 02:00:00|11241.8|11235.8|11237|11231|11242.5|11236.5|11236.4|11230.4|0
1714705200000|2024-05-03 03:00:00|11236.4|11230.4|11235.9|11229.9|11238.4|11232.4|11234.4|11228.4|0
1714708800000|2024-05-03 04:00:00|11235.2|11229.2|11233.1|11227.1|11237.2|11231.2|11233.1|11227.1|0
1714712400000|2024-05-03 05:00:00|11231.7|11225.7|11247.6|11241.6|11249.3|11243.3|11231.7|11225.7|0
1714716000000|2024-05-03 06:00:00|11237.3|11235.3|11245.3|11243.3|11248.3|11246.3|11224.3|11222.3|395
1714719600000|2024-05-03 07:00:00|11246.3|11244.3|11242.6|11240.6|11252.3|11250.3|11223.3|11221.3|2664
1714723200000|2024-05-03 08:00:00|11242.1|11240.1|11249.6|11247.6|11255.6|11253.6|11236.6|11234.6|1473
1714726800000|2024-05-03 09:00:00|11248.6|11246.6|11253.1|11251.1|11257.6|11255.6|11242.6|11240.6|1490
1714730400000|2024-05-03 10:00:00|11253.6|11251.6|11261.1|11259.1|11261.6|11259.6|11250.6|11248.6|965
1714734000000|2024-05-03 11:00:00|11260.6|11258.6|11264.9|11262.9|11273.4|11271.4|11256.6|11254.6|1144
1714737600000|2024-05-03 12:00:00|11265.4|11263.4|11314.4|11312.4|11337.9|11335.9|11263.4|11261.4|3413
1714741200000|2024-05-03 13:00:00|11314.9|11312.9|11302.4|11300.4|11320.4|11318.4|11274.9|11272.9|2605
1714744800000|2024-05-03 14:00:00|11308.9|11306.9|11268.9|11266.9|11310.9|11308.9|11251.4|11249.4|3148
1714748400000|2024-05-03 15:00:00|11268.4|11266.4|11288.4|11286.4|11290.4|11288.4|11263.4|11261.4|5915
1714752000000|2024-05-03 16:00:00|11288.9|11286.9|11287.4|11285.4|11295.4|11293.4|11285.9|11283.9|361
1714755600000|2024-05-03 17:00:00|11287.9|11285.9|11285.9|11283.9|11289.4|11287.4|11280.4|11278.4|206
1714759200000|2024-05-03 18:00:00|11286.4|11284.4|11283.9|11281.9|11291.9|11289.9|11283.4|11281.4|141
1714762800000|2024-05-03 19:00:00|11283.4|11281.4|11286.4|11280.4|11288.4|11286.4|11280.4|11278.4|166
1714766400000|2024-05-03 20:00:00|11285.7|11279.7|11293|11287|11295.9|11289.9|11285.4|11279.4|0
1714770000000|2024-05-03 21:00:00|11292.9|11286.9|11292.9|11286.9|11292.9|11286.9|11292.9|11286.9|0
1714946400000|2024-05-05 22:00:00|11295.9|11289.9|11295.9|11289.9|11298.8|11292.8|11294.6|11288.6|0
1714950000000|2024-05-05 23:00:00|11296|11290|11292.7|11286.7|11297.9|11291.9|11291.7|11285.7|0
1714953600000|2024-05-06 00:00:00|11293|11287|11288.7|11282.7|11294.9|11288.9|11281.9|11275.9|0
1714957200000|2024-05-06 01:00:00|11290.1|11284.1|11291.4|11285.4|11292.8|11286.8|11288.7|11282.7|0
1714960800000|2024-05-06 02:00:00|11292.1|11286.1|11291.4|11285.4|11294.1|11288.1|11290|11284|0
1714964400000|2024-05-06 03:00:00|11291.3|11285.3|11294.1|11288.1|11296.8|11290.8|11288.7|11282.7|0
1714968000000|2024-05-06 04:00:00|11294|11288|11290|11284|11294|11288|11290|11284|0
1714971600000|2024-05-06 05:00:00|11291.3|11285.3|11286.3|11280.3|11291.3|11285.3|11281.9|11275.9|0
1714975200000|2024-05-06 06:00:00|11283.9|11281.9|11303.4|11301.4|11305.9|11303.9|11277.9|11275.9|237
1714978800000|2024-05-06 07:00:00|11303.9|11301.9|11302.1|11300.1|11318.9|11316.9|11279.9|11277.9|2478
1714982400000|2024-05-06 08:00:00|11301.6|11299.6|11327.1|11325.1|11332.1|11330.1|11300.1|11298.1|1167
1714986000000|2024-05-06 09:00:00|11326.6|11324.6|11351.6|11349.6|11354.6|11352.6|11324.1|11322.1|1385
1714989600000|2024-05-06 10:00:00|11352.1|11350.1|11367.6|11365.6|11369.6|11367.6|11351.6|11349.6|1295
1714993200000|2024-05-06 11:00:00|11368.1|11366.1|11370.5|11368.5|11373.5|11371.5|11361.6|11359.6|883
1714996800000|2024-05-06 12:00:00|11370|11368|11358|11356|11384|11382|11356.5|11354.5|1363
1715000400000|2024-05-06 13:00:00|11358.5|11356.5|11331|11329|11358.5|11356.5|11326.5|11324.5|1853
1715004000000|2024-05-06 14:00:00|11330.5|11328.5|11326.6|11324.6|11341|11339|11323.1|11321.1|1804
1715007600000|2024-05-06 15:00:00|11325.6|11323.6|11331.1|11329.1|11336.6|11334.6|11323.1|11321.1|3746
1715011200000|2024-05-06 16:00:00|11330.6|11328.6|11337.1|11335.1|11338.1|11336.1|11322.6|11320.6|313
1715014800000|2024-05-06 17:00:00|11336.6|11334.6|11347.1|11345.1|11348.1|11346.1|11336.1|11334.1|144
1715018400000|2024-05-06 18:00:00|11347.6|11345.6|11348.1|11346.1|11354.6|11352.6|11347.1|11345.1|175
1715022000000|2024-05-06 19:00:00|11347.1|11345.1|11359.1|11353.1|11359.1|11355.1|11343.6|11341.6|130
1715025600000|2024-05-06 20:00:00|11359.8|11353.8|11358.6|11352.6|11360.5|11354.5|11345.5|11339.5|0
1715029200000|2024-05-06 21:00:00|11358.9|11352.9|11359.2|11353.2|11359.7|11353.7|11358.6|11352.6|0
1715032800000|2024-05-06 22:00:00|11358.8|11352.8|11350.3|11344.3|11360.3|11354.3|11346.7|11340.7|0
1715036400000|2024-05-06 23:00:00|11350.6|11344.6|11348.6|11342.6|11351.7|11345.7|11346.7|11340.7|0
1715040000000|2024-05-07 00:00:00|11360.4|11354.4|11361.3|11355.3|11368|11362|11357.3|11351.3|0
1715043600000|2024-05-07 01:00:00|11360.6|11354.6|11360|11354|11361.3|11355.3|11354.6|11348.6|0
1715047200000|2024-05-07 02:00:00|11359.3|11353.3|11353.4|11347.4|11430.4|11424.4|11344.4|11338.4|0
1715050800000|2024-05-07 03:00:00|11353.3|11347.3|11358.6|11352.6|11360.1|11354.1|11353.3|11347.3|0
1715054400000|2024-05-07 04:00:00|11361.5|11355.5|11386.9|11380.9|11388.5|11382.5|11360|11354|0
1715058000000|2024-05-07 05:00:00|11385.5|11379.5|11374|11368|11388.2|11382.2|11372.7|11366.7|0
1715061600000|2024-05-07 06:00:00|11371.6|11369.6|11391.1|11389.1|11391.1|11389.1|11371.6|11369.6|510
1715065200000|2024-05-07 07:00:00|11395.1|11393.1|11420.9|11418.9|11431.1|11429.1|11390.6|11388.6|3781
1715068800000|2024-05-07 08:00:00|11420.4|11418.4|11439.9|11437.9|11443.9|11441.9|11413.9|11411.9|1875
1715072400000|2024-05-07 09:00:00|11439.4|11437.4|11464.9|11462.9|11465.9|11463.9|11433.9|11431.9|2398
1715076000000|2024-05-07 10:00:00|11465.9|11463.9|11474.9|11472.9|11474.9|11472.9|11460.9|11458.9|1286
1715079600000|2024-05-07 11:00:00|11475.9|11473.9|11465.1|11463.1|11475.9|11473.9|11456.1|11454.1|2027
1715083200000|2024-05-07 12:00:00|11464.6|11462.6|11481.1|11479.1|11482.1|11480.1|11463.1|11461.1|2137
1715086800000|2024-05-07 13:00:00|11480.6|11478.6|11493.1|11491.1|11510.6|11508.6|11480.6|11478.6|4064
1715090400000|2024-05-07 14:00:00|11493.6|11491.6|11505.9|11503.9|11509.1|11507.1|11490.9|11488.9|3270
1715094000000|2024-05-07 15:00:00|11506.4|11504.4|11520.9|11518.9|11528.9|11526.9|11504.9|11502.9|8743
1715097600000|2024-05-07 16:00:00|11520.4|11518.4|11507.9|11505.9|11520.9|11518.9|11503.9|11501.9|606
1715101200000|2024-05-07 17:00:00|11507.4|11505.4|11502.9|11500.9|11515.9|11513.9|11501.4|11499.4|418
1715104800000|2024-05-07 18:00:00|11502.4|11500.4|11507.9|11505.9|11508.9|11506.9|11501.4|11499.4|69
1715108400000|2024-05-07 19:00:00|11507.4|11505.4|11526.7|11520.7|11527.5|11524.9|11505.4|11503.4|360
1715112000000|2024-05-07 20:00:00|11525.1|11519.1|11524.6|11518.6|11529.4|11523.4|11522.7|11516.7|0
1715115600000|2024-05-07 21:00:00|11525.7|11519.7|11524.8|11518.8|11525.9|11519.9|11523.6|11517.6|0
1715119200000|2024-05-07 22:00:00|11523.9|11517.9|11527.7|11521.7|11527.7|11521.7|11519.8|11513.8|0
1715122800000|2024-05-07 23:00:00|11527.5|11521.5|11526.9|11520.9|11529.4|11523.4|11525.7|11519.7|0
1715126400000|2024-05-08 00:00:00|11527.3|11521.3|11528.9|11522.9|11537|11531|11526.2|11520.2|0
1715130000000|2024-05-08 01:00:00|11527.6|11521.6|11526.2|11520.2|11529|11523|11524.8|11518.8|0
1715133600000|2024-05-08 02:00:00|11525.5|11519.5|11524.8|11518.8|11528.9|11522.9|11520.7|11514.7|0
1715137200000|2024-05-08 03:00:00|11524.9|11518.9|11524.9|11518.9|11527.6|11521.6|11520.8|11514.8|0
1715140800000|2024-05-08 04:00:00|11524.8|11518.8|11521.6|11515.6|11527.6|11521.6|11520.9|11514.9|0
1715144400000|2024-05-08 05:00:00|11520.9|11514.9|11525|11519|11526.3|11520.3|11518.2|11512.2|0
1715148000000|2024-05-08 06:00:00|11519.4|11517.4|11538.4|11536.4|11538.4|11536.4|11513.9|11511.9|345
1715151600000|2024-05-08 07:00:00|11535.4|11533.4|11571.6|11569.6|11573.1|11571.1|11535.4|11533.4|3489
1715155200000|2024-05-08 08:00:00|11571.1|11569.1|11568.1|11566.1|11575.1|11573.1|11563.1|11561.1|1754
1715158800000|2024-05-08 09:00:00|11567.6|11565.6|11580.1|11578.1|11586.1|11584.1|11564.1|11562.1|2351
1715162400000|2024-05-08 10:00:00|11579.6|11577.6|11573.6|11571.6|11587.1|11585.1|11572.6|11570.6|1814
1715166000000|2024-05-08 11:00:00|11574.6|11572.6|11580.1|11578.1|11581.6|11579.6|11566.6|11564.6|2094
1715169600000|2024-05-08 12:00:00|11579.6|11577.6|11569.6|11567.6|11581.6|11579.6|11561.6|11559.6|2839
1715173200000|2024-05-08 13:00:00|11568.6|11566.6|11596.6|11594.6|11596.6|11594.6|11568.1|11566.1|3035
1715176800000|2024-05-08 14:00:00|11597.1|11595.1|11593.8|11591.8|11602.3|11600.3|11585.8|11583.8|3475
1715180400000|2024-05-08 15:00:00|11594.3|11592.3|11593.3|11591.3|11603.8|11601.8|11583.8|11581.8|5925
1715184000000|2024-05-08 16:00:00|11592.8|11590.8|11604.3|11602.3|11608.8|11606.8|11587.3|11585.3|767
1715187600000|2024-05-08 17:00:00|11603.8|11601.8|11601.8|11599.8|11604.8|11602.8|11594.8|11592.8|230
1715191200000|2024-05-08 18:00:00|11602.3|11600.3|11590.8|11588.8|11604.8|11602.8|11589.8|11587.8|255
1715194800000|2024-05-08 19:00:00|11589.8|11587.8|11601.7|11595.7|11601.8|11599.8|11587.8|11585.8|259
1715198400000|2024-05-08 20:00:00|11600.1|11594.1|11597.4|11591.4|11600.4|11594.4|11595.1|11589.1|0
1715202000000|2024-05-08 21:00:00|11597.5|11591.5|11595.6|11589.6|11597.6|11591.6|11594.9|11588.9|0
1715205600000|2024-05-08 22:00:00|11596.4|11590.4|11599.2|11593.2|11601.2|11595.2|11594.7|11588.7|0
1715209200000|2024-05-08 23:00:00|11599.1|11593.1|11597.5|11591.5|11599.8|11593.8|11596.8|11590.8|0
1715212800000|2024-05-09 00:00:00|11597.8|11591.8|11601.4|11595.4|11608.1|11602.1|11594.2|11588.2|0
1715216400000|2024-05-09 01:00:00|11602|11596|11605.5|11599.5|11608.2|11602.2|11590.6|11584.6|0
1715220000000|2024-05-09 02:00:00|11606.8|11600.8|11598.7|11592.7|11608.1|11602.1|11597.3|11591.3|0
1715223600000|2024-05-09 03:00:00|11597.3|11591.3|11598.6|11592.6|11601.4|11595.4|11595.9|11589.9|0
1715227200000|2024-05-09 04:00:00|11597.3|11591.3|11595.9|11589.9|11598.6|11592.6|11594.6|11588.6|0
1715230800000|2024-05-09 05:00:00|11595.2|11589.2|11591.2|11585.2|11595.9|11589.9|11589.1|11583.1|0
1715234400000|2024-05-09 06:00:00|11587.8|11581.8|11584.9|11578.9|11591.8|11585.8|11580.9|11574.9|0
1715238000000|2024-05-09 07:00:00|11586.2|11580.2|11583.8|11577.8|11601.1|11595.1|11578.2|11572.2|0
1715241600000|2024-05-09 08:00:00|11585.1|11579.1|11583.7|11577.7|11587.9|11581.9|11575.7|11569.7|0
1715245200000|2024-05-09 09:00:00|11582.3|11576.3|11576.8|11570.8|11583.7|11577.7|11570.2|11564.2|0
1715248800000|2024-05-09 10:00:00|11575.4|11569.4|11586.2|11580.2|11589.7|11583.7|11575.4|11569.4|0
1715252400000|2024-05-09 11:00:00|11586.3|11580.3|11596.4|11590.4|11600.5|11594.5|11585.5|11579.5|0
1715256000000|2024-05-09 12:00:00|11595.1|11589.1|11603.9|11597.9|11613.5|11607.5|11592.3|11586.3|0
1715259600000|2024-05-09 13:00:00|11603.8|11597.8|11617.9|11611.9|11619.1|11613.1|11602.4|11596.4|0
1715263200000|2024-05-09 14:00:00|11619.2|11613.2|11628.5|11622.5|11637|11631|11617.9|11611.9|0
1715266800000|2024-05-09 15:00:00|11628.6|11622.6|11627.4|11621.4|11636|11630|11624.9|11618.9|0
1715270400000|2024-05-09 16:00:00|11627.3|11621.3|11634.4|11628.4|11635.8|11629.8|11627.3|11621.3|0
1715274000000|2024-05-09 17:00:00|11634.3|11628.3|11633|11627|11634.5|11628.5|11628.8|11622.8|0
1715277600000|2024-05-09 18:00:00|11631.7|11625.7|11640.1|11634.1|11641.5|11635.5|11630.2|11624.2|0
1715281200000|2024-05-09 19:00:00|11640.8|11634.8|11640.1|11634.1|11641.5|11635.5|11636|11630|0
1715284800000|2024-05-09 20:00:00|11638.8|11632.8|11641.1|11635.1|11645.8|11639.8|11638.1|11632.1|0
1715288400000|2024-05-09 21:00:00|11641|11635|11641.4|11635.4|11642.1|11636.1|11640.2|11634.2|0
1715292000000|2024-05-09 22:00:00|11640.6|11634.6|11643.4|11637.4|11645.1|11639.1|11638.6|11632.6|0
1715295600000|2024-05-09 23:00:00|11643.5|11637.5|11643.4|11637.4|11646.5|11640.5|11643.2|11637.2|0
1715299200000|2024-05-10 00:00:00|11643.2|11637.2|11643.4|11637.4|11644.1|11638.1|11637.9|11631.9|0
1715302800000|2024-05-10 01:00:00|11642.7|11636.7|11637.9|11631.9|11646.1|11640.1|11637.9|11631.9|0
1715306400000|2024-05-10 02:00:00|11636.5|11630.5|11637.9|11631.9|11640.6|11634.6|11635.2|11629.2|0
1715310000000|2024-05-10 03:00:00|11638.6|11632.6|11639.2|11633.2|11640.6|11634.6|11636.5|11630.5|0
1715313600000|2024-05-10 04:00:00|11640.6|11634.6|11642|11636|11642|11636|11639.2|11633.2|0
1715317200000|2024-05-10 05:00:00|11643.3|11637.3|11640.1|11634.1|11648.1|11642.1|11638.8|11632.8|0
1715320800000|2024-05-10 06:00:00|11650.4|11648.4|11673.4|11671.4|11678.9|11676.9|11650.4|11648.4|783
1715324400000|2024-05-10 07:00:00|11677.4|11675.4|11707.1|11705.1|11707.1|11705.1|11665.4|11663.4|3808
1715328000000|2024-05-10 08:00:00|11707.6|11705.6|11724.6|11722.6|11728.1|11726.1|11697.1|11695.1|2231
1715331600000|2024-05-10 09:00:00|11725.1|11723.1|11727.1|11725.1|11742.1|11740.1|11721.1|11719.1|2421
1715335200000|2024-05-10 10:00:00|11726.1|11724.1|11723.6|11721.6|11736.1|11734.1|11720.1|11718.1|1289
1715338800000|2024-05-10 11:00:00|11723.1|11721.1|11728.3|11726.3|11735.8|11733.8|11714.1|11712.1|1493
1715342400000|2024-05-10 12:00:00|11727.8|11725.8|11726.3|11724.3|11740.8|11738.8|11720.8|11718.8|1573
1715346000000|2024-05-10 13:00:00|11725.3|11723.3|11740.3|11738.3|11740.8|11738.8|11719.8|11717.8|1784
1715349600000|2024-05-10 14:00:00|11737.8|11735.8|11754.1|11752.1|11765.1|11763.1|11732.3|11730.3|4464
1715353200000|2024-05-10 15:00:00|11754.6|11752.6|11752.7|11750.7|11754.6|11752.6|11741.7|11739.7|10601
1715356800000|2024-05-10 16:00:00|11752.2|11750.2|11752.7|11750.7|11755.7|11753.7|11746.2|11744.2|306
1715360400000|2024-05-10 17:00:00|11752.2|11750.2|11759.2|11757.2|11760.7|11758.7|11748.2|11746.2|318
1715364000000|2024-05-10 18:00:00|11759.7|11757.7|11754.2|11752.2|11759.7|11757.7|11749.2|11747.2|120
1715367600000|2024-05-10 19:00:00|11753.7|11751.7|11767.1|11761.1|11767.2|11764.7|11751.7|11749.7|221
1715371200000|2024-05-10 20:00:00|11765.7|11759.7|11760.1|11754.1|11765.7|11759.7|11759.2|11753.2|0
1715551200000|2024-05-12 22:00:00|11760|11754|11762.3|11756.3|11763|11757|11758.3|11752.3|0
1715554800000|2024-05-12 23:00:00|11776.7|11770.7|11762.3|11756.3|11778.1|11772.1|11762|11756|0
1715558400000|2024-05-13 00:00:00|11776.7|11770.7|11764.4|11758.4|11778.7|11772.7|11761.6|11755.6|0
1715562000000|2024-05-13 01:00:00|11765.8|11759.8|11765.4|11759.4|11766.9|11760.9|11762.7|11756.7|0
1715565600000|2024-05-13 02:00:00|11766.7|11760.7|11765.3|11759.3|11766.7|11760.7|11762.6|11756.6|0
1715569200000|2024-05-13 03:00:00|11765.4|11759.4|11768.2|11762.2|11769.6|11763.6|11765.4|11759.4|0
1715572800000|2024-05-13 04:00:00|11766.9|11760.9|11770.7|11764.7|11770.7|11764.7|11765.5|11759.5|0
1715576400000|2024-05-13 05:00:00|11769.4|11763.4|11775.1|11769.1|11775.1|11769.1|11769.4|11763.4|0
1715580000000|2024-05-13 06:00:00|11769.7|11767.7|11769.7|11767.7|11794.2|11792.2|11769.2|11767.2|476
1715583600000|2024-05-13 07:00:00|11773.7|11771.7|11781.4|11779.4|11788.2|11786.2|11763.2|11761.2|3179
1715587200000|2024-05-13 08:00:00|11780.9|11778.9|11740.4|11738.4|11785.9|11783.9|11740.4|11738.4|2320
1715590800000|2024-05-13 09:00:00|11740.9|11738.9|11763.4|11761.4|11763.4|11761.4|11733.9|11731.9|1706
1715594400000|2024-05-13 10:00:00|11762.9|11760.9|11752.4|11750.4|11765.4|11763.4|11751.9|11749.9|1501
1715598000000|2024-05-13 11:00:00|11752.9|11750.9|11751|11749|11756.9|11754.9|11743.4|11741.4|986
1715601600000|2024-05-13 12:00:00|11750.5|11748.5|11738.5|11736.5|11753|11751|11732|11730|1648
1715605200000|2024-05-13 13:00:00|11739|11737|11763.5|11761.5|11763.5|11761.5|11735.5|11733.5|1316
1715608800000|2024-05-13 14:00:00|11764|11762|11755.5|11753.5|11765|11763|11749|11747|2899
1715612400000|2024-05-13 15:00:00|11756.5|11754.5|11708.3|11706.3|11764.8|11762.8|11708.3|11706.3|9229
1715616000000|2024-05-13 16:00:00|11709.3|11707.3|11718.8|11716.8|11721.8|11719.8|11704.3|11702.3|1373
1715619600000|2024-05-13 17:00:00|11718.3|11716.3|11713.3|11711.3|11722.8|11720.8|11707.3|11705.3|330
1715623200000|2024-05-13 18:00:00|11712.8|11710.8|11708.8|11706.8|11713.3|11711.3|11705.8|11703.8|142
1715626800000|2024-05-13 19:00:00|11708.3|11706.3|11708.3|11702.3|11712.3|11710.3|11703.8|11701.8|257
1715630400000|2024-05-13 20:00:00|11707.6|11701.6|11704.2|11698.2|11710.7|11704.7|11702.8|11696.8|0
1715634000000|2024-05-13 21:00:00|11704.1|11698.1|11704.3|11698.3|11704.9|11698.9|11703.9|11697.9|0
1715637600000|2024-05-13 22:00:00|11703.2|11697.2|11705.6|11699.6|11706.2|11700.2|11703.1|11697.1|0
1715641200000|2024-05-13 23:00:00|11705.5|11699.5|11706.2|11700.2|11707.1|11701.1|11704.8|11698.8|0
1715644800000|2024-05-14 00:00:00|11706.6|11700.6|11707.1|11701.1|11709.8|11703.8|11704.3|11698.3|0
1715648400000|2024-05-14 01:00:00|11707|11701|11707|11701|11708.4|11702.4|11702.9|11696.9|0
1715652000000|2024-05-14 02:00:00|11707.1|11701.1|11705.8|11699.8|11707.2|11701.2|11705.8|11699.8|0
1715655600000|2024-05-14 03:00:00|11707.1|11701.1|11707.1|11701.1|11708.4|11702.4|11704.4|11698.4|0
1715659200000|2024-05-14 04:00:00|11708.5|11702.5|11707.8|11701.8|11709.2|11703.2|11706.4|11700.4|0
1715662800000|2024-05-14 05:00:00|11709.1|11703.1|11712.6|11706.6|11712.6|11706.6|11706.5|11700.5|0
1715666400000|2024-05-14 06:00:00|11709.9|11703.9|11735.8|11733.8|11735.8|11733.8|11708.6|11702.6|595
1715670000000|2024-05-14 07:00:00|11737.3|11735.3|11724.4|11722.4|11751.8|11749.8|11710.8|11708.8|3286
1715673600000|2024-05-14 08:00:00|11724.9|11722.9|11732.4|11730.4|11754.4|11752.4|11723.4|11721.4|1223
1715677200000|2024-05-14 09:00:00|11731.9|11729.9|11748.4|11746.4|11749.4|11747.4|11731.4|11729.4|1052
1715680800000|2024-05-14 10:00:00|11747.9|11745.9|11738.9|11736.9|11749.4|11747.4|11728.4|11726.4|2185
1715684400000|2024-05-14 11:00:00|11737.9|11735.9|11742.3|11740.3|11748.3|11746.3|11728.9|11726.9|1103
1715688000000|2024-05-14 12:00:00|11741.8|11739.8|11772.3|11770.3|11777.8|11775.8|11703.3|11701.3|2794
1715691600000|2024-05-14 13:00:00|11773.3|11771.3|11773.8|11771.8|11776.3|11774.3|11757.3|11755.3|2847
1715695200000|2024-05-14 14:00:00|11773.3|11771.3|11784.7|11782.7|11793.7|11791.7|11771.8|11769.8|4586
1715698800000|2024-05-14 15:00:00|11785.2|11783.2|11785.7|11783.7|11793.7|11791.7|11774.7|11772.7|7599
1715702400000|2024-05-14 16:00:00|11785.2|11783.2|11775.2|11773.2|11786.7|11784.7|11771.7|11769.7|444
1715706000000|2024-05-14 17:00:00|11775.7|11773.7|11779.7|11777.7|11783.7|11781.7|11773.7|11771.7|244
1715709600000|2024-05-14 18:00:00|11779.2|11777.2|11804.2|11802.2|11805.7|11803.7|11778.7|11776.7|223
1715713200000|2024-05-14 19:00:00|11803.7|11801.7|11810.2|11804.2|11811.6|11808.7|11802.2|11800.2|231
1715716800000|2024-05-14 20:00:00|11809.9|11803.9|11810.2|11804.2|11811.2|11805.2|11807.1|11801.1|0
1715720400000|2024-05-14 21:00:00|11810.1|11804.1|11809|11803|11810.8|11804.8|11808.3|11802.3|0
1715724000000|2024-05-14 22:00:00|11809.4|11803.4|11816|11810|11816.3|11810.3|11806.7|11800.7|0
1715727600000|2024-05-14 23:00:00|11815.7|11809.7|11813.6|11807.6|11816|11810|11813.3|11807.3|0
1715731200000|2024-05-15 00:00:00|11814|11808|11813.1|11807.1|11820|11814|11809.6|11803.6|0
1715734800000|2024-05-15 01:00:00|11813|11807|11817.2|11811.2|11818.6|11812.6|11810.3|11804.3|0
1715738400000|2024-05-15 02:00:00|11818.6|11812.6|11818.6|11812.6|11820.7|11814.7|11815.9|11809.9|0
1715742000000|2024-05-15 03:00:00|11820|11814|11818.6|11812.6|11822.7|11816.7|11818.6|11812.6|0
1715745600000|2024-05-15 04:00:00|11819.3|11813.3|11813.8|11807.8|11820|11814|11813.8|11807.8|0
1715749200000|2024-05-15 05:00:00|11813.1|11807.1|11811.3|11805.3|11813.8|11807.8|11808.6|11802.6|0
1715752800000|2024-05-15 06:00:00|11814.2|11812.2|11806.2|11804.2|11825.7|11823.7|11806.2|11804.2|432
1715756400000|2024-05-15 07:00:00|11807.2|11805.2|11822.2|11820.2|11825.2|11823.2|11805.7|11803.7|2492
1715760000000|2024-05-15 08:00:00|11821.7|11819.7|11809.6|11807.6|11833.6|11831.6|11809.1|11807.1|1605
1715763600000|2024-05-15 09:00:00|11809.1|11807.1|11819.6|11817.6|11821.6|11819.6|11804.1|11802.1|1253
1715767200000|2024-05-15 10:00:00|11820.1|11818.1|11837.1|11835.1|11841.1|11839.1|11817.1|11815.1|1013
1715770800000|2024-05-15 11:00:00|11837.6|11835.6|11832.3|11830.3|11854.1|11852.1|11830.8|11828.8|1263
1715774400000|2024-05-15 12:00:00|11831.8|11829.8|11853.3|11851.3|11882.3|11880.3|11824.8|11822.8|2416
1715778000000|2024-05-15 13:00:00|11853.8|11851.8|11888.8|11886.8|11894.8|11892.8|11849.8|11847.8|3460
1715781600000|2024-05-15 14:00:00|11889.8|11887.8|11892.8|11890.8|11899.8|11897.8|11874.3|11872.3|2774
1715785200000|2024-05-15 15:00:00|11893.8|11891.8|11901.8|11899.8|11906.8|11904.8|11890.8|11888.8|7825
1715788800000|2024-05-15 16:00:00|11901.3|11899.3|11906.3|11904.3|11908.3|11906.3|11896.8|11894.8|331
1715792400000|2024-05-15 17:00:00|11906.8|11904.8|11895.3|11893.3|11907.3|11905.3|11889.8|11887.8|340
1715796000000|2024-05-15 18:00:00|11894.8|11892.8|11888.8|11886.8|11898.8|11896.8|11887.8|11885.8|126
1715799600000|2024-05-15 19:00:00|11888.3|11886.3|11897.8|11891.8|11897.8|11894.3|11883.8|11881.8|305
1715803200000|2024-05-15 20:00:00|11899.5|11893.5|11893.5|11887.5|11899.5|11893.5|11887.7|11881.7|0
1715806800000|2024-05-15 21:00:00|11893.1|11887.1|11893.8|11887.8|11895.4|11889.4|11892.8|11886.8|0
1715810400000|2024-05-15 22:00:00|11894.4|11888.4|11898.6|11892.6|11900|11894|11892.6|11886.6|0
1715814000000|2024-05-15 23:00:00|11899|11893|11903.9|11897.9|11906.3|11900.3|11898.6|11892.6|0
1715817600000|2024-05-16 00:00:00|11904.3|11898.3|11902|11896|11910.8|11904.8|11896.4|11890.4|0
1715821200000|2024-05-16 01:00:00|11900.6|11894.6|11897.9|11891.9|11902|11896|11895.8|11889.8|0
1715824800000|2024-05-16 02:00:00|11896.5|11890.5|11899.4|11893.4|11900.7|11894.7|11896.5|11890.5|0
1715828400000|2024-05-16 03:00:00|11902.1|11896.1|11904.9|11898.9|11906.2|11900.2|11902.1|11896.1|0
1715832000000|2024-05-16 04:00:00|11904.8|11898.8|11900.7|11894.7|11904.9|11898.9|11900|11894|0
1715835600000|2024-05-16 05:00:00|11899.4|11893.4|11902.3|11896.3|11905.4|11899.4|11896.6|11890.6|0
1715839200000|2024-05-16 06:00:00|11929.8|11927.8|11941.8|11939.8|11947.8|11945.8|11922.8|11920.8|646
1715842800000|2024-05-16 07:00:00|11945.3|11943.3|11954.9|11952.9|11980.8|11978.8|11940.3|11938.3|4638
1715846400000|2024-05-16 08:00:00|11953.9|11951.9|11940.9|11938.9|11959.9|11957.9|11939.4|11937.4|1899
1715850000000|2024-05-16 09:00:00|11941.4|11939.4|11943.9|11941.9|11953.9|11951.9|11932.4|11930.4|4715
1715853600000|2024-05-16 10:00:00|11943.4|11941.4|11941.9|11939.9|11955.9|11953.9|11935.9|11933.9|4698
1715857200000|2024-05-16 11:00:00|11942.4|11940.4|11967.9|11965.9|11971.4|11969.4|11942.4|11940.4|1252
1715860800000|2024-05-16 12:00:00|11967.4|11965.4|11971.6|11969.6|11984.1|11982.1|11965.1|11963.1|1716
1715864400000|2024-05-16 13:00:00|11970.6|11968.6|11954.6|11952.6|11970.6|11968.6|11944.6|11942.6|2326
1715868000000|2024-05-16 14:00:00|11956.1|11954.1|11959.3|11957.3|11972.3|11970.3|11948.6|11946.6|2832
1715871600000|2024-05-16 15:00:00|11959.8|11957.8|11963.1|11961.1|11966.3|11964.3|11941.1|11939.1|5770
1715875200000|2024-05-16 16:00:00|11962.6|11960.6|11959.1|11957.1|11962.6|11960.6|11953.6|11951.6|282
1715878800000|2024-05-16 17:00:00|11959.6|11957.6|11956.1|11954.1|11959.6|11957.6|11948.6|11946.6|290
1715882400000|2024-05-16 18:00:00|11955.6|11953.6|11958.1|11956.1|11959.6|11957.6|11949.1|11947.1|145
1715886000000|2024-05-16 19:00:00|11958.6|11956.6|11957.7|11951.7|11964.1|11962.1|11948.1|11946.1|150
1715889600000|2024-05-16 20:00:00|11956.3|11950.3|11950.1|11944.1|11958.3|11952.3|11949.9|11943.9|9060
1715893200000|2024-05-16 21:00:00|11950.3|11944.3|11954.2|11948.2|11955.4|11949.4|11949.3|11943.3|0
1715896800000|2024-05-16 22:00:00|11953.5|11947.5|11954.7|11948.7|11955.5|11949.5|11951.4|11945.4|0
1715900400000|2024-05-16 23:00:00|11954.4|11948.4|11955.4|11949.4|11957.1|11951.1|11953|11947|0
1715904000000|2024-05-17 00:00:00|11955.7|11949.7|11965.1|11959.1|11966.5|11960.5|11954.7|11948.7|0
1715907600000|2024-05-17 01:00:00|11963.7|11957.7|11962.4|11956.4|11966.5|11960.5|11962.3|11956.3|0
1715911200000|2024-05-17 02:00:00|11963.7|11957.7|11956.4|11950.4|11963.7|11957.7|11956.4|11950.4|0
1715914800000|2024-05-17 03:00:00|11956.5|11950.5|11955|11949|11956.5|11950.5|11953.6|11947.6|0
1715918400000|2024-05-17 04:00:00|11954.3|11948.3|11953.7|11947.7|11955.1|11949.1|11953.6|11947.6|0
1715922000000|2024-05-17 05:00:00|11953.8|11947.8|11959.3|11953.3|11959.3|11953.3|11952.3|11946.3|0
1715925600000|2024-05-17 06:00:00|11977.6|11975.6|11974.1|11972.1|11981.1|11979.1|11958.6|11956.6|1344
1715929200000|2024-05-17 07:00:00|11976.1|11974.1|12004.6|12002.6|12043.6|12041.6|11966.1|11964.1|7381
1715932800000|2024-05-17 08:00:00|12004.1|12002.1|12016.3|12014.3|12017.3|12015.3|11995.3|11993.3|2631
1715936400000|2024-05-17 09:00:00|12016.8|12014.8|12017.8|12015.8|12044.3|12042.3|12014.8|12012.8|3615
1715940000000|2024-05-17 10:00:00|12015.8|12013.8|12019.8|12017.8|12025.3|12023.3|11995.8|11993.8|2909
1715943600000|2024-05-17 11:00:00|12018.8|12016.8|12006.9|12004.9|12022.4|12020.4|12005.4|12003.4|1377
1715947200000|2024-05-17 12:00:00|12006.4|12004.4|12011.4|12009.4|12019.9|12017.9|12001.4|11999.4|1489
1715950800000|2024-05-17 13:00:00|12010.9|12008.9|12017.9|12015.9|12022.9|12020.9|12001.4|11999.4|2619
1715954400000|2024-05-17 14:00:00|12018.4|12016.4|12026|12024|12034.5|12032.5|12018.4|12016.4|2626
1715958000000|2024-05-17 15:00:00|12025.5|12023.5|12039.5|12037.5|12044.5|12042.5|12021.5|12019.5|6433
1715961600000|2024-05-17 16:00:00|12040|12038|12052.5|12050.5|12052.5|12050.5|12035.5|12033.5|624
1715965200000|2024-05-17 17:00:00|12052|12050|12049|12047|12054.5|12052.5|12047|12045|267
1715968800000|2024-05-17 18:00:00|12048.5|12046.5|12047|12045|12048.5|12046.5|12035|12033|173
1715972400000|2024-05-17 19:00:00|12046.5|12044.5|12050|12044|12053.5|12051.5|12043.5|12041.5|277
1715976000000|2024-05-17 20:00:00|12051|12045|12051.3|12045.3|12051.7|12045.7|12046.3|12040.3|0
1716156000000|2024-05-19 22:00:00|12054|12048|12057.4|12051.4|12059.4|12053.4|12054|12048|0
1716159600000|2024-05-19 23:00:00|12057.6|12051.6|12060.5|12054.5|12062.1|12056.1|12057.3|12051.3|0
1716163200000|2024-05-20 00:00:00|12060.8|12054.8|12059.4|12053.4|12060.8|12054.8|12050.9|12044.9|0
1716166800000|2024-05-20 01:00:00|12060.8|12054.8|12063.2|12057.2|12066.3|12060.3|12059.4|12053.4|0
1716170400000|2024-05-20 02:00:00|12063.1|12057.1|12066|12060|12067.4|12061.4|12061.7|12055.7|0
1716174000000|2024-05-20 03:00:00|12065.3|12059.3|12064.6|12058.6|12066|12060|12064.5|12058.5|0
1716177600000|2024-05-20 04:00:00|12064.5|12058.5|12063.2|12057.2|12067.4|12061.4|12061.8|12055.8|0
1716181200000|2024-05-20 05:00:00|12061.8|12055.8|12057.3|12051.3|12063.2|12057.2|12056.4|12050.4|0
1716184800000|2024-05-20 06:00:00|12053.1|12047.1|12048.9|12042.9|12057.2|12051.2|12041.6|12035.6|0
1716188400000|2024-05-20 07:00:00|12048.5|12042.5|12058.2|12052.2|12062.4|12056.4|12042.4|12036.4|0
1716192000000|2024-05-20 08:00:00|12056.8|12050.8|12052.5|12046.5|12062.4|12056.4|12046.9|12040.9|0
1716195600000|2024-05-20 09:00:00|12051.1|12045.1|12058.3|12052.3|12062.2|12056.2|12048.3|12042.3|0
1716199200000|2024-05-20 10:00:00|12059.7|12053.7|12059.8|12053.8|12061.1|12055.1|12051.4|12045.4|0
1716202800000|2024-05-20 11:00:00|12061.1|12055.1|12062.6|12056.6|12064|12058|12058.3|12052.3|0
1716206400000|2024-05-20 12:00:00|12061.2|12055.2|12066.2|12060.2|12067.9|12061.9|12059|12053|0
1716210000000|2024-05-20 13:00:00|12066.3|12060.3|12062.7|12056.7|12067.7|12061.7|12055.1|12049.1|0
1716213600000|2024-05-20 14:00:00|12062.8|12056.8|12058.6|12052.6|12064.7|12058.7|12054.4|12048.4|0
1716217200000|2024-05-20 15:00:00|12058.7|12052.7|12057.1|12051.1|12061.5|12055.5|12054.2|12048.2|0
1716220800000|2024-05-20 16:00:00|12058.5|12052.5|12061.8|12055.8|12063.2|12057.2|12052.8|12046.8|0
1716224400000|2024-05-20 17:00:00|12058.5|12052.5|12051.2|12045.2|12061.3|12055.3|12049.8|12043.8|0
1716228000000|2024-05-20 18:00:00|12049.8|12043.8|12046.9|12040.9|12051.3|12045.3|12041.1|12035.1|0
1716231600000|2024-05-20 19:00:00|12045.5|12039.5|12050.3|12044.3|12051.3|12045.3|12045.5|12039.5|0
1716235200000|2024-05-20 20:00:00|12049.4|12043.4|12048|12042|12053.1|12047.1|12045.1|12039.1|0
1716238800000|2024-05-20 21:00:00|12048.2|12042.2|12047.5|12041.5|12049.1|12043.1|12046.8|12040.8|0
1716242400000|2024-05-20 22:00:00|12046.8|12040.8|12044.8|12038.8|12048.8|12042.8|12043.9|12037.9|0
1716246000000|2024-05-20 23:00:00|12045.1|12039.1|12046.5|12040.5|12046.5|12040.5|12044.2|12038.2|0
1716249600000|2024-05-21 00:00:00|12046.9|12040.9|12044.5|12038.5|12047.2|12041.2|12043|12037|0
1716253200000|2024-05-21 01:00:00|12043.1|12037.1|12037.5|12031.5|12044.5|12038.5|12037.5|12031.5|0
1716256800000|2024-05-21 02:00:00|12038.9|12032.9|12030.6|12024.6|12038.9|12032.9|12030.6|12024.6|0
1716260400000|2024-05-21 03:00:00|12032|12026|12034.8|12028.8|12034.8|12028.8|12032|12026|0
1716264000000|2024-05-21 04:00:00|12034.9|12028.9|12037.7|12031.7|12039.1|12033.1|12034.9|12028.9|0
1716267600000|2024-05-21 05:00:00|12038.4|12032.4|12034.9|12028.9|12040.5|12034.5|12034.9|12028.9|0
1716271200000|2024-05-21 06:00:00|12048|12046|12041.5|12039.5|12080|12078|12027|12025|829
1716274800000|2024-05-21 07:00:00|12049|12047|12031|12029|12055|12053|12012.5|12010.5|3971
1716278400000|2024-05-21 08:00:00|12029.5|12027.5|12029|12027|12047.5|12045.5|12017|12015|3160
1716282000000|2024-05-21 09:00:00|12028.5|12026.5|12005.5|12003.5|12040.5|12038.5|12002.5|12000.5|1408
1716285600000|2024-05-21 10:00:00|12005|12003|12010|12008|12019|12017|12005|12003|968
1716289200000|2024-05-21 11:00:00|12010.5|12008.5|11995.6|11993.6|12011|12009|11984.1|11982.1|1869
1716292800000|2024-05-21 12:00:00|11995.1|11993.1|11985.6|11983.6|11997.6|11995.6|11977.1|11975.1|2220
1716296400000|2024-05-21 13:00:00|11986.6|11984.6|11995.6|11993.6|12006.6|12004.6|11972.6|11970.6|2209
1716300000000|2024-05-21 14:00:00|11996.1|11994.1|11996.7|11994.7|12016.2|12014.2|11993.2|11991.2|2332
1716303600000|2024-05-21 15:00:00|11996.2|11994.2|12005.7|12003.7|12009.7|12007.7|11992.2|11990.2|7362
1716307200000|2024-05-21 16:00:00|12006.2|12004.2|12007.2|12005.2|12011.7|12009.7|12004.2|12002.2|311
1716310800000|2024-05-21 17:00:00|12006.7|12004.7|12012.2|12010.2|12012.2|12010.2|12003.7|12001.7|198
1716314400000|2024-05-21 18:00:00|12011.7|12009.7|12009.7|12007.7|12012.7|12010.7|12005.2|12003.2|71
1716318000000|2024-05-21 19:00:00|12010.2|12008.2|12015.7|12009.7|12017.7|12015.7|12010.2|12008.2|99
1716321600000|2024-05-21 20:00:00|12015.9|12009.9|12013.4|12007.4|12016.9|12010.9|12011.9|12005.9|0
1716325200000|2024-05-21 21:00:00|12013.7|12007.7|12013.6|12007.6|12014|12008|12013.3|12007.3|0
1716328800000|2024-05-21 22:00:00|12012.7|12006.7|12016.3|12010.3|12016.9|12010.9|12012.3|12006.3|0
1716332400000|2024-05-21 23:00:00|12016.6|12010.6|12016.9|12010.9|12017.6|12011.6|12016.3|12010.3|0
1716336000000|2024-05-22 00:00:00|12016.6|12010.6|12017|12011|12019.8|12013.8|12012.8|12006.8|0
1716339600000|2024-05-22 01:00:00|12016.9|12010.9|12021.2|12015.2|12021.2|12015.2|12016.9|12010.9|0
1716343200000|2024-05-22 02:00:00|12022.6|12016.6|12019.8|12013.8|12022.6|12016.6|12018.4|12012.4|0
1716346800000|2024-05-22 03:00:00|12018.4|12012.4|12016.7|12010.7|12018.4|12012.4|12016.7|12010.7|0
1716350400000|2024-05-22 04:00:00|12015.4|12009.4|12016.7|12010.7|12018.1|12012.1|12015.3|12009.3|0
1716354000000|2024-05-22 05:00:00|12018.1|12012.1|12019.5|12013.5|12019.5|12013.5|12014|12008|0
1716357600000|2024-05-22 06:00:00|11995.2|11993.2|11985.7|11983.7|12001.7|11999.7|11983.2|11981.2|415
1716361200000|2024-05-22 07:00:00|11990.2|11988.2|11979.2|11977.2|11993.2|11991.2|11970.2|11968.2|3081
1716364800000|2024-05-22 08:00:00|11978.7|11976.7|11975.2|11973.2|11990.2|11988.2|11969.2|11967.2|1132
1716368400000|2024-05-22 09:00:00|11975.7|11973.7|11990.7|11988.7|11991.2|11989.2|11961.7|11959.7|791
1716372000000|2024-05-22 10:00:00|11991.2|11989.2|11960.2|11958.2|11994.2|11992.2|11957.2|11955.2|1156
1716375600000|2024-05-22 11:00:00|11960.7|11958.7|11945.6|11943.6|11963.7|11961.7|11942.1|11940.1|1293
1716379200000|2024-05-22 12:00:00|11945.1|11943.1|11946.1|11944.1|11951.1|11949.1|11929.6|11927.6|1605
1716382800000|2024-05-22 13:00:00|11946.6|11944.6|11950.6|11948.6|11961.1|11959.1|11939.1|11937.1|1266
1716386400000|2024-05-22 14:00:00|11951.1|11949.1|11936|11934|11956.1|11954.1|11929.5|11927.5|2289
1716390000000|2024-05-22 15:00:00|11937|11935|11947.5|11945.5|11959|11957|11937|11935|5323
1716393600000|2024-05-22 16:00:00|11947|11945|11952.5|11950.5|11953.5|11951.5|11946.5|11944.5|299
1716397200000|2024-05-22 17:00:00|11953|11951|11951|11949|11958.5|11956.5|11940.5|11938.5|240
1716400800000|2024-05-22 18:00:00|11950.5|11948.5|11946|11944|11950.5|11948.5|11933|11931|694
1716404400000|2024-05-22 19:00:00|11945.5|11943.5|11964.9|11958.9|11965.6|11961.5|11941.5|11939.5|217
1716408000000|2024-05-22 20:00:00|11966|11960|11967.3|11961.3|11980.2|11974.2|11951.1|11945.1|0
1716411600000|2024-05-22 21:00:00|11967.6|11961.6|11972.5|11966.5|11974.4|11968.4|11967.3|11961.3|0
1716415200000|2024-05-22 22:00:00|11972.6|11966.6|11971.9|11965.9|11976.4|11970.4|11969.9|11963.9|0
1716418800000|2024-05-22 23:00:00|11972|11966|11975.4|11969.4|11975.5|11969.5|11971.5|11965.5|0
1716422400000|2024-05-23 00:00:00|11975.5|11969.5|11973.8|11967.8|11979.4|11973.4|11970.2|11964.2|0
1716426000000|2024-05-23 01:00:00|11972.5|11966.5|11979.5|11973.5|11981|11975|11971|11965|0
1716429600000|2024-05-23 02:00:00|11978.2|11972.2|11989.6|11983.6|11989.6|11983.6|11976.8|11970.8|0
1716433200000|2024-05-23 03:00:00|11989.7|11983.7|11997.8|11991.8|11999.5|11993.5|11989.7|11983.7|0
1716436800000|2024-05-23 04:00:00|11998.5|11992.5|11996.4|11990.4|12000.6|11994.6|11996.4|11990.4|0
1716440400000|2024-05-23 05:00:00|11995.7|11989.7|11990.3|11984.3|11996.4|11990.4|11988.9|11982.9|0
1716444000000|2024-05-23 06:00:00|11975.5|11973.5|11946|11944|11977.5|11975.5|11941.5|11939.5|675
1716447600000|2024-05-23 07:00:00|11944|11942|11986.5|11984.5|11995|11993|11944|11942|3168
1716451200000|2024-05-23 08:00:00|11986|11984|11989.2|11987.2|11989.2|11987.2|11965.4|11963.4|2187
1716454800000|2024-05-23 09:00:00|11989.7|11987.7|11994.7|11992.7|12010.7|12008.7|11984.7|11982.7|1368
1716458400000|2024-05-23 10:00:00|11995.2|11993.2|12007.7|12005.7|12011.7|12009.7|11993.2|11991.2|830
1716462000000|2024-05-23 11:00:00|12008.2|12006.2|12004.7|12002.7|12013.7|12011.7|11990.2|11988.2|1151
1716465600000|2024-05-23 12:00:00|12004.2|12002.2|12000.7|11998.7|12017.7|12015.7|12000.2|11998.2|1528
1716469200000|2024-05-23 13:00:00|12001.2|11999.2|11960.7|11958.7|12001.7|11999.7|11954.2|11952.2|2443
1716472800000|2024-05-23 14:00:00|11959.7|11957.7|11947.2|11945.2|11990.2|11988.2|11945.2|11943.2|2707
1716476400000|2024-05-23 15:00:00|11947.7|11945.7|11968.2|11966.2|11973.2|11971.2|11947.2|11945.2|5556
1716480000000|2024-05-23 16:00:00|11968.7|11966.7|11950.2|11948.2|11974.7|11972.7|11949.7|11947.7|243
1716483600000|2024-05-23 17:00:00|11950.7|11948.7|11922.2|11920.2|11955.7|11953.7|11921.2|11919.2|676
1716487200000|2024-05-23 18:00:00|11921.7|11919.7|11900.2|11898.2|11923.7|11921.7|11898.7|11896.7|299
1716490800000|2024-05-23 19:00:00|11899.7|11897.7|11910.7|11904.7|11912.2|11910.2|11899.7|11897.7|216
1716494400000|2024-05-23 20:00:00|11909.7|11903.7|11910.1|11904.1|11912.7|11906.7|11904.3|11898.3|0
1716498000000|2024-05-23 21:00:00|11909.7|11903.7|11908.7|11902.7|11910.4|11904.4|11907.8|11901.8|0
1716501600000|2024-05-23 22:00:00|11909.8|11903.8|11911.7|11905.7|11912.7|11906.7|11909.7|11903.7|0
1716505200000|2024-05-23 23:00:00|11912|11906|11912|11906|11916.4|11910.4|11910.7|11904.7|0
1716508800000|2024-05-24 00:00:00|11911.7|11905.7|11917.9|11911.9|11917.9|11911.9|11910.7|11904.7|0
1716512400000|2024-05-24 01:00:00|11919.3|11913.3|11923.8|11917.8|11923.8|11917.8|11919.3|11913.3|0
1716516000000|2024-05-24 02:00:00|11924.5|11918.5|11923.8|11917.8|11925.2|11919.2|11921|11915|0
1716519600000|2024-05-24 03:00:00|11925.2|11919.2|11920.7|11914.7|11925.2|11919.2|11920.7|11914.7|0
1716523200000|2024-05-24 04:00:00|11922.1|11916.1|11919.3|11913.3|11923.5|11917.5|11917.9|11911.9|0
1716526800000|2024-05-24 05:00:00|11918|11912|11916.2|11910.2|11919.1|11913.1|11912|11906|0
1716530400000|2024-05-24 06:00:00|11906.2|11904.2|11906.7|11904.7|11916.2|11914.2|11883.7|11881.7|752
1716534000000|2024-05-24 07:00:00|11903.7|11901.7|11894.7|11892.7|11910.2|11908.2|11857.2|11855.2|3011
1716537600000|2024-05-24 08:00:00|11894.2|11892.2|11905.2|11903.2|11909.7|11907.7|11890.2|11888.2|1321
1716541200000|2024-05-24 09:00:00|11905.7|11903.7|11907.2|11905.2|11909.7|11907.7|11897.2|11895.2|1038
1716544800000|2024-05-24 10:00:00|11906.2|11904.2|11902.2|11900.2|11910.7|11908.7|11901.7|11899.7|728
1716548400000|2024-05-24 11:00:00|11903.2|11901.2|11911.3|11909.3|11911.8|11909.8|11891.7|11889.7|737
1716552000000|2024-05-24 12:00:00|11910.8|11908.8|11902.3|11900.3|11921.8|11919.8|11899.8|11897.8|1214
1716555600000|2024-05-24 13:00:00|11901.8|11899.8|11915.8|11913.8|11924.8|11922.8|11900.3|11898.3|1298
1716559200000|2024-05-24 14:00:00|11916.8|11914.8|11928|11926|11933.3|11931.3|11910|11908|2544
1716562800000|2024-05-24 15:00:00|11927.5|11925.5|11929|11927|11945|11943|11923|11921|3946
1716566400000|2024-05-24 16:00:00|11929.5|11927.5|11940.5|11938.5|11944|11942|11929.5|11927.5|243
1716570000000|2024-05-24 17:00:00|11941|11939|11940|11938|11943.5|11941.5|11935.5|11933.5|100
1716573600000|2024-05-24 18:00:00|11940.5|11938.5|11940|11938|11947|11945|11936.5|11934.5|90
1716577200000|2024-05-24 19:00:00|11940.5|11938.5|11951|11945|11951|11947|11934.5|11932.5|307
1716580800000|2024-05-24 20:00:00|11951.2|11945.2|11949.3|11943.3|11953.5|11947.5|11947.9|11941.9|0
1716760800000|2024-05-26 22:00:00|11954.7|11948.7|11952.3|11946.3|11955.4|11949.4|11951.3|11945.3|0
1716764400000|2024-05-26 23:00:00|11952.2|11946.2|11944.3|11938.3|11952.2|11946.2|11943.2|11937.2|0
1716768000000|2024-05-27 00:00:00|11944.6|11938.6|11937.3|11931.3|11946.3|11940.3|11937.2|11931.2|0
1716771600000|2024-05-27 01:00:00|11938.7|11932.7|11942.9|11936.9|11944.3|11938.3|11937.2|11931.2|0
1716775200000|2024-05-27 02:00:00|11942.8|11936.8|11938.6|11932.6|11942.8|11936.8|11935.8|11929.8|0
1716778800000|2024-05-27 03:00:00|11938.7|11932.7|11938.7|11932.7|11940.1|11934.1|11938.7|11932.7|0
1716782400000|2024-05-27 04:00:00|11937.3|11931.3|11940.1|11934.1|11940.1|11934.1|11937.3|11931.3|0
1716786000000|2024-05-27 05:00:00|11941.5|11935.5|11945.7|11939.7|11947.1|11941.1|11940.1|11934.1|0
1716789600000|2024-05-27 06:00:00|11943|11941|11940.5|11938.5|11961|11959|11935.5|11933.5|448
1716793200000|2024-05-27 07:00:00|11942|11940|11929.2|11927.2|11945|11943|11920.5|11918.5|1338
1716796800000|2024-05-27 08:00:00|11929.7|11927.7|11933.7|11931.7|11941.7|11939.7|11922.7|11920.7|944
1716800400000|2024-05-27 09:00:00|11935.2|11933.2|11941.7|11939.7|11949.7|11947.7|11931.2|11929.2|484
1716804000000|2024-05-27 10:00:00|11941.2|11939.2|11922.7|11920.7|11943.2|11941.2|11921.2|11919.2|661
1716807600000|2024-05-27 11:00:00|11922.2|11920.2|11933.1|11931.1|11934.1|11932.1|11915.7|11913.7|370
1716811200000|2024-05-27 12:00:00|11932.6|11930.6|11950.6|11948.6|11953.1|11951.1|11932.6|11930.6|662
1716814800000|2024-05-27 13:00:00|11951.1|11949.1|11945.1|11943.1|11959.1|11957.1|11938.1|11936.1|714
1716818400000|2024-05-27 14:00:00|11944.6|11942.6|11958.8|11956.8|11960.8|11958.8|11943.6|11941.6|1562
1716822000000|2024-05-27 15:00:00|11957.8|11955.8|11978.3|11976.3|11978.8|11976.8|11952.8|11950.8|3559
1716825600000|2024-05-27 16:00:00|11978.8|11976.8|11980.8|11978.8|11981.3|11979.3|11972.3|11970.3|84
1716829200000|2024-05-27 17:00:00|11980.3|11978.3|11978.3|11976.3|11980.8|11978.8|11977.3|11975.3|8
1716832800000|2024-05-27 18:00:00|11977.8|11975.8|11977.8|11975.8|11979.3|11977.3|11976.3|11974.3|5
1716836400000|2024-05-27 19:00:00|11978.3|11976.3|11978.8|11972.8|11978.8|11976.8|11972.3|11970.3|42
1716840000000|2024-05-27 20:00:00|11978.5|11972.5|11979.3|11973.3|11979.3|11973.3|11978.3|11972.3|0
1716843600000|2024-05-27 21:00:00|11979.5|11973.5|11979.5|11973.5|11979.5|11973.5|11979.5|11973.5|0
1716847200000|2024-05-27 22:00:00|11981|11975|11974.1|11968.1|11982|11976|11969.1|11963.1|0
1716850800000|2024-05-27 23:00:00|11973.8|11967.8|11970.1|11964.1|11974.1|11968.1|11969.5|11963.5|0
1716854400000|2024-05-28 00:00:00|11969.9|11963.9|11970.1|11964.1|11978.5|11972.5|11966.9|11960.9|0
1716858000000|2024-05-28 01:00:00|11970.2|11964.2|11974.4|11968.4|11975.8|11969.8|11970.1|11964.1|0
1716861600000|2024-05-28 02:00:00|11975.8|11969.8|11981.3|11975.3|11981.3|11975.3|11974.4|11968.4|0
1716865200000|2024-05-28 03:00:00|11979.9|11973.9|11985.5|11979.5|11986.9|11980.9|11979.9|11973.9|0
1716868800000|2024-05-28 04:00:00|11984.1|11978.1|11979.9|11973.9|11988.3|11982.3|11979.9|11973.9|0
1716872400000|2024-05-28 05:00:00|11981.3|11975.3|11979.9|11973.9|11982.7|11976.7|11977.1|11971.1|0
1716876000000|2024-05-28 06:00:00|11975.8|11969.8|11974.3|11972.3|11978.3|11976.3|11949.8|11947.8|257
1716879600000|2024-05-28 07:00:00|11974.8|11972.8|11963.9|11961.9|11991.3|11989.3|11957.8|11955.8|2549
1716883200000|2024-05-28 08:00:00|11964.4|11962.4|11956.9|11954.9|11971.4|11969.4|11953.4|11951.4|1006
1716886800000|2024-05-28 09:00:00|11957.4|11955.4|11947.4|11945.4|11959.9|11957.9|11943.9|11941.9|1730
1716890400000|2024-05-28 10:00:00|11946.9|11944.9|11922.4|11920.4|11949.4|11947.4|11908.4|11906.4|1645
1716894000000|2024-05-28 11:00:00|11923.4|11921.4|11908.8|11906.8|11928.9|11926.9|11906.3|11904.3|1998
1716897600000|2024-05-28 12:00:00|11909.3|11907.3|11892.3|11890.3|11911.3|11909.3|11887.3|11885.3|2229
1716901200000|2024-05-28 13:00:00|11892.8|11890.8|11866.8|11864.8|11905.3|11903.3|11863.3|11861.3|1879
1716904800000|2024-05-28 14:00:00|11865.3|11863.3|11842.8|11840.8|11865.3|11863.3|11835.3|11833.3|3962
1716908400000|2024-05-28 15:00:00|11842.3|11840.3|11855.8|11853.8|11861.8|11859.8|11836.8|11834.8|5395
1716912000000|2024-05-28 16:00:00|11855.3|11853.3|11847.8|11845.8|11858.3|11856.3|11846.3|11844.3|352
1716915600000|2024-05-28 17:00:00|11848.3|11846.3|11833.8|11831.8|11849.3|11847.3|11830.8|11828.8|278
1716919200000|2024-05-28 18:00:00|11832.8|11830.8|11829.3|11827.3|11837.3|11835.3|11816.8|11814.8|252
1716922800000|2024-05-28 19:00:00|11828.8|11826.8|11841.3|11835.3|11841.3|11837.8|11825.8|11823.8|297
1716926400000|2024-05-28 20:00:00|11842.3|11836.3|11839.9|11833.9|11848.6|11842.6|11837.6|11831.6|1
1716930000000|2024-05-28 21:00:00|11840.1|11834.1|11838.8|11832.8|11840.6|11834.6|11837.8|11831.8|0
1716933600000|2024-05-28 22:00:00|11839.1|11833.1|11836.3|11830.3|11839.1|11833.1|11833.9|11827.9|0
1716937200000|2024-05-28 23:00:00|11835.8|11829.8|11832.6|11826.6|11836.5|11830.5|11831.6|11825.6|0
1716940800000|2024-05-29 00:00:00|11832.9|11826.9|11836.3|11830.3|11842|11836|11830.6|11824.6|0
1716944400000|2024-05-29 01:00:00|11836.4|11830.4|11833.6|11827.6|11839.1|11833.1|11828.1|11822.1|0
1716948000000|2024-05-29 02:00:00|11835|11829|11826.6|11820.6|11836.4|11830.4|11826.6|11820.6|0
1716951600000|2024-05-29 03:00:00|11828|11822|11825.1|11819.1|11829.3|11823.3|11823.7|11817.7|0
1716955200000|2024-05-29 04:00:00|11823.8|11817.8|11828.2|11822.2|11830.9|11824.9|11823.7|11817.7|0
1716958800000|2024-05-29 05:00:00|11828.1|11822.1|11810.4|11804.4|11831.1|11825.1|11809|11803|0
1716962400000|2024-05-29 06:00:00|11807.8|11805.8|11805.8|11803.8|11824.8|11822.8|11802.3|11800.3|355
1716966000000|2024-05-29 07:00:00|11809.8|11807.8|11800.9|11798.9|11831.3|11829.3|11782.3|11780.3|3605
1716969600000|2024-05-29 08:00:00|11806.4|11804.4|11829.4|11827.4|11838.9|11836.9|11805.4|11803.4|1402
1716973200000|2024-05-29 09:00:00|11829.9|11827.9|11818.9|11816.9|11834.4|11832.4|11810.9|11808.9|1907
1716976800000|2024-05-29 10:00:00|11819.4|11817.4|11827.9|11825.9|11840.9|11838.9|11816.9|11814.9|860
1716980400000|2024-05-29 11:00:00|11826.9|11824.9|11829.3|11827.3|11844.4|11842.4|11826.4|11824.4|1301
1716984000000|2024-05-29 12:00:00|11828.3|11826.3|11803.3|11801.3|11831.8|11829.8|11795.8|11793.8|1679
1716987600000|2024-05-29 13:00:00|11803.8|11801.8|11817.3|11815.3|11818.8|11816.8|11788.8|11786.8|2428
1716991200000|2024-05-29 14:00:00|11817.8|11815.8|11793.7|11791.7|11821.8|11819.8|11789.7|11787.7|4006
1716994800000|2024-05-29 15:00:00|11794.7|11792.7|11806.2|11804.2|11806.2|11804.2|11785.2|11783.2|6045
1716998400000|2024-05-29 16:00:00|11805.7|11803.7|11812.7|11810.7|11812.7|11810.7|11798.2|11796.2|189
1717002000000|2024-05-29 17:00:00|11812.2|11810.2|11812.2|11810.2|11814.7|11812.7|11803.7|11801.7|198
1717005600000|2024-05-29 18:00:00|11812.7|11810.7|11803.2|11801.2|11813.2|11811.2|11801.2|11799.2|71
1717009200000|2024-05-29 19:00:00|11803.7|11801.7|11805.3|11799.3|11813.7|11811.7|11799.7|11797.1|255
1717012800000|2024-05-29 20:00:00|11809.7|11803.7|11786|11780|11812.8|11806.8|11784.7|11778.7|0
1717016400000|2024-05-29 21:00:00|11786.1|11780.1|11786.4|11780.4|11788|11782|11783.8|11777.8|0
1717020000000|2024-05-29 22:00:00|11786.5|11780.5|11783.6|11777.6|11792.4|11786.4|11781.6|11775.6|0
1717023600000|2024-05-29 23:00:00|11783.3|11777.3|11784.4|11778.4|11784.7|11778.7|11777.9|11771.9|0
1717027200000|2024-05-30 00:00:00|11784.7|11778.7|11786.7|11780.7|11792.4|11786.4|11783.9|11777.9|0
1717030800000|2024-05-30 01:00:00|11786.1|11780.1|11792.3|11786.3|11793.7|11787.7|11785.3|11779.3|0
1717034400000|2024-05-30 02:00:00|11793.7|11787.7|11785.2|11779.2|11795.1|11789.1|11782.4|11776.4|0
1717038000000|2024-05-30 03:00:00|11784.5|11778.5|11780.7|11774.7|11785.2|11779.2|11771.3|11765.3|0
1717041600000|2024-05-30 04:00:00|11782.1|11776.1|11775.7|11769.7|11782.1|11776.1|11771.5|11765.5|0
1717045200000|2024-05-30 05:00:00|11774.3|11768.3|11772.3|11766.3|11775.7|11769.7|11766.7|11760.7|0
1717048800000|2024-05-30 06:00:00|11762.7|11760.7|11761.2|11759.2|11771.7|11769.7|11757.2|11755.2|358
1717052400000|2024-05-30 07:00:00|11762.2|11760.2|11786.9|11784.9|11795.4|11793.4|11762.2|11760.2|3456
1717056000000|2024-05-30 08:00:00|11787.4|11785.4|11787.9|11785.9|11798.4|11796.4|11779.4|11777.4|2141
1717059600000|2024-05-30 09:00:00|11787.4|11785.4|11790.4|11788.4|11795.4|11793.4|11773.4|11771.4|1519
1717063200000|2024-05-30 10:00:00|11789.9|11787.9|11786.4|11784.4|11797.4|11795.4|11784.4|11782.4|1874
1717066800000|2024-05-30 11:00:00|11786.9|11784.9|11784.5|11782.5|11796.5|11794.5|11777.4|11775.4|2575
1717070400000|2024-05-30 12:00:00|11785|11783|11794.5|11792.5|11806|11804|11776|11774|2190
1717074000000|2024-05-30 13:00:00|11794|11792|11854|11852|11862.5|11860.5|11793|11791|4432
1717077600000|2024-05-30 14:00:00|11855.5|11853.5|11873.6|11871.6|11887.6|11885.6|11855.5|11853.5|4179
1717081200000|2024-05-30 15:00:00|11874.6|11872.6|11892.6|11890.6|11895.6|11893.6|11874.1|11872.1|5812
1717084800000|2024-05-30 16:00:00|11893.1|11891.1|11907.1|11905.1|11907.1|11905.1|11892.1|11890.1|505
1717088400000|2024-05-30 17:00:00|11906.6|11904.6|11906.6|11904.6|11910.6|11908.6|11903.6|11901.6|231
1717092000000|2024-05-30 18:00:00|11905.6|11903.6|11894.6|11892.6|11908.1|11906.1|11891.6|11889.6|187
1717095600000|2024-05-30 19:00:00|11895.1|11893.1|11890.8|11884.8|11895.6|11893.6|11874.1|11872.1|316
1717099200000|2024-05-30 20:00:00|11890.7|11884.7|11886.3|11880.3|11890.7|11884.7|11877|11871|0
1717102800000|2024-05-30 21:00:00|11886.2|11880.2|11885.3|11879.3|11887.3|11881.3|11881.3|11875.3|0
1717106400000|2024-05-30 22:00:00|11885.4|11879.4|11880|11874|11887.3|11881.3|11877.3|11871.3|0
1717110000000|2024-05-30 23:00:00|11879.9|11873.9|11876.6|11870.6|11881.4|11875.4|11875.3|11869.3|0
1717113600000|2024-05-31 00:00:00|11877|11871|11881.2|11875.2|11884.9|11878.9|11864.5|11858.5|0
1717117200000|2024-05-31 01:00:00|11881.9|11875.9|11879.2|11873.2|11888.9|11882.9|11875.6|11869.6|0
1717120800000|2024-05-31 02:00:00|11880.6|11874.6|11872.9|11866.9|11882|11876|11871.5|11865.5|0
1717124400000|2024-05-31 03:00:00|11874.3|11868.3|11880.9|11874.9|11884.3|11878.3|11872.1|11866.1|0
1717128000000|2024-05-31 04:00:00|11881.6|11875.6|11880.8|11874.8|11881.6|11875.6|11875.2|11869.2|0
1717131600000|2024-05-31 05:00:00|11879.4|11873.4|11889.8|11883.8|11892.8|11886.8|11876.6|11870.6|0
1717135200000|2024-05-31 06:00:00|11889.6|11887.6|11902.1|11900.1|11904.6|11902.6|11884.1|11882.1|573
1717138800000|2024-05-31 07:00:00|11904.1|11902.1|11919.5|11917.5|11930.1|11928.1|11887.1|11885.1|3409
1717142400000|2024-05-31 08:00:00|11919|11917|11937|11935|11947|11945|11917.5|11915.5|2792
1717146000000|2024-05-31 09:00:00|11936.5|11934.5|11927|11925|11945.5|11943.5|11925|11923|2577
1717149600000|2024-05-31 10:00:00|11928|11926|11956|11954|11957|11955|11919|11917|1868
1717153200000|2024-05-31 11:00:00|11957|11955|11965.2|11963.2|11970|11968|11944.5|11942.5|1815
1717156800000|2024-05-31 12:00:00|11964.7|11962.7|11987.7|11985.7|11993.2|11991.2|11963.2|11961.2|4472
1717160400000|2024-05-31 13:00:00|11987.2|11985.2|11972.2|11970.2|11992.7|11990.7|11950.2|11948.2|3203
1717164000000|2024-05-31 14:00:00|11972.7|11970.7|11994.7|11992.7|11997.7|11995.7|11951.7|11949.7|6696
1717167600000|2024-05-31 15:00:00|11995.7|11993.7|11995.7|11993.7|12027.7|12025.7|11992.7|11990.7|15117
1717171200000|2024-05-31 16:00:00|11994.7|11992.7|11989.7|11987.7|11994.7|11992.7|11984.7|11982.7|1394
1717174800000|2024-05-31 17:00:00|11990.2|11988.2|11997.2|11995.2|12002.7|12000.7|11989.7|11987.7|236
1717178400000|2024-05-31 18:00:00|11996.7|11994.7|11997.7|11995.7|12004.7|12002.7|11990.2|11988.2|164
1717182000000|2024-05-31 19:00:00|11997.2|11995.2|12028.7|12022.7|12032.2|12030.2|11990.7|11988.7|247
1717185600000|2024-05-31 20:00:00|12026.5|12020.5|12030.4|12024.4|12042|12036|12021|12015|1205
1717365600000|2024-06-02 22:00:00|12032.8|12026.8|12025.4|12019.4|12033.1|12027.1|12018.4|12012.4|0
1717369200000|2024-06-02 23:00:00|12024.9|12018.9|12034.4|12028.4|12035.3|12029.3|12024.4|12018.4|0
1717372800000|2024-06-03 00:00:00|12034.2|12028.2|12045.7|12039.7|12047.2|12041.2|12030.4|12024.4|0
1717376400000|2024-06-03 01:00:00|12045.8|12039.8|12044.6|12038.6|12047.4|12041.4|12043.2|12037.2|0
1717380000000|2024-06-03 02:00:00|12046|12040|12044.8|12038.8|12046.1|12040.1|12044.6|12038.6|0
1717383600000|2024-06-03 03:00:00|12046.2|12040.2|12044.7|12038.7|12050.4|12044.4|12043.3|12037.3|0
1717387200000|2024-06-03 04:00:00|12045.4|12039.4|12050.4|12044.4|12051.8|12045.8|12044.7|12038.7|0
1717390800000|2024-06-03 05:00:00|12049|12043|12046|12040|12052.3|12046.3|12043.1|12037.1|0
1717394400000|2024-06-03 06:00:00|12090.7|12088.7|12084.2|12082.2|12096.7|12094.7|12070.7|12068.7|782
1717398000000|2024-06-03 07:00:00|12085.2|12083.2|12019|12017|12090.7|12088.7|12017|12015|4653
1717401600000|2024-06-03 08:00:00|12018.5|12016.5|12035|12033|12067.5|12065.5|12015|12013|2241
1717405200000|2024-06-03 09:00:00|12036|12034|12032.5|12030.5|12039.5|12037.5|12017.5|12015.5|1217
1717408800000|2024-06-03 10:00:00|12033|12031|12002|12000|12035|12033|12002|12000|1232
1717412400000|2024-06-03 11:00:00|12003|12001|12027.3|12025.3|12027.8|12025.8|12002.5|12000.5|1272
1717416000000|2024-06-03 12:00:00|12026.8|12024.8|12031.3|12029.3|12038.8|12036.8|12015.8|12013.8|1878
1717419600000|2024-06-03 13:00:00|12030.8|12028.8|12022.3|12020.3|12044.3|12042.3|12011.8|12009.8|2153
1717423200000|2024-06-03 14:00:00|12032.8|12030.8|11984.8|11982.8|12044.8|12042.8|11980.3|11978.3|3418
1717426800000|2024-06-03 15:00:00|11985.3|11983.3|11995.3|11993.3|12007.3|12005.3|11977.8|11975.8|6926
1717430400000|2024-06-03 16:00:00|11995.8|11993.8|11975.8|11973.8|11998.3|11996.3|11966.8|11964.8|703
1717434000000|2024-06-03 17:00:00|11975.3|11973.3|11983.8|11981.8|11987.8|11985.8|11963.8|11961.8|375
1717437600000|2024-06-03 18:00:00|11983.3|11981.3|11985.8|11983.8|11992.3|11990.3|11978.8|11976.8|141
1717441200000|2024-06-03 19:00:00|11986.3|11984.3|11989.7|11983.7|11994.3|11992.3|11983.3|11981.3|365
1717444800000|2024-06-03 20:00:00|11991|11985|11992.7|11986.7|11997|11991|11988.3|11982.3|0
1717448400000|2024-06-03 21:00:00|11993.2|11987.2|11992.3|11986.3|11993.2|11987.2|11990.7|11984.7|0
1717452000000|2024-06-03 22:00:00|11991.9|11985.9|11992.3|11986.3|11994.7|11988.7|11990|11984|0
1717455600000|2024-06-03 23:00:00|11992|11986|11987.9|11981.9|11993.7|11987.7|11987.2|11981.2|0
1717459200000|2024-06-04 00:00:00|11988.2|11982.2|11995.4|11989.4|11996|11990|11988.2|11982.2|0
1717462800000|2024-06-04 01:00:00|11994|11988|11993.9|11987.9|11996.8|11990.8|11989.7|11983.7|0
1717466400000|2024-06-04 02:00:00|11992.5|11986.5|11993.9|11987.9|11995.3|11989.3|11991|11985|0
1717470000000|2024-06-04 03:00:00|11993.8|11987.8|11992.5|11986.5|11993.9|11987.9|11986.7|11980.7|0
1717473600000|2024-06-04 04:00:00|11992.4|11986.4|11992.6|11986.6|11998.1|11992.1|11991|11985|0
1717477200000|2024-06-04 05:00:00|11992.5|11986.5|11992.6|11986.6|11995.4|11989.4|11985.6|11979.6|0
1717480800000|2024-06-04 06:00:00|11988.5|11982.5|11999.3|11997.3|12008.8|12006.8|11984.2|11978.2|650
1717484400000|2024-06-04 07:00:00|11999.8|11997.8|12015|12013|12019.5|12017.5|11990.3|11988.3|2594
1717488000000|2024-06-04 08:00:00|12014.5|12012.5|11981.5|11979.5|12015|12013|11968.5|11966.5|1899
1717491600000|2024-06-04 09:00:00|11983|11981|11991.5|11989.5|11997.5|11995.5|11971.5|11969.5|1202
1717495200000|2024-06-04 10:00:00|11991|11989|12011|12009|12015.5|12013.5|11981.5|11979.5|1508
1717498800000|2024-06-04 11:00:00|12010.5|12008.5|12052.4|12050.4|12053.4|12051.4|12010.5|12008.5|1935
1717502400000|2024-06-04 12:00:00|12050.9|12048.9|12059.9|12057.9|12066.9|12064.9|12039.4|12037.4|1873
1717506000000|2024-06-04 13:00:00|12060.4|12058.4|12038.9|12036.9|12061.4|12059.4|12027.4|12025.4|1961
1717509600000|2024-06-04 14:00:00|12036.4|12034.4|12006.8|12004.8|12050.9|12048.9|12001.8|11999.8|2663
1717513200000|2024-06-04 15:00:00|12007.3|12005.3|12003.8|12001.8|12018.8|12016.8|12000.8|11998.8|4467
1717516800000|2024-06-04 16:00:00|12004.3|12002.3|12019.3|12017.3|12023.8|12021.8|11996.3|11994.3|494
1717520400000|2024-06-04 17:00:00|12019.8|12017.8|12019.8|12017.8|12024.8|12022.8|12011.3|12009.3|161
1717524000000|2024-06-04 18:00:00|12020.3|12018.3|12034.3|12032.3|12042.3|12040.3|12018.3|12016.3|175
1717527600000|2024-06-04 19:00:00|12034.8|12032.8|12042.8|12036.8|12045.8|12043.8|12014.8|12012.8|247
1717531200000|2024-06-04 20:00:00|12043.8|12037.8|12044.9|12038.9|12047.6|12041.6|12039.4|12033.4|0
1717534800000|2024-06-04 21:00:00|12045.1|12039.1|12045.1|12039.1|12046.2|12040.2|12044.6|12038.6|0
1717538400000|2024-06-04 22:00:00|12045.2|12039.2|12048.4|12042.4|12048.4|12042.4|12042.5|12036.5|0
1717542000000|2024-06-04 23:00:00|12048.8|12042.8|12052.4|12046.4|12053.9|12047.9|12048.4|12042.4|0
1717545600000|2024-06-05 00:00:00|12052.9|12046.9|12047.1|12041.1|12052.9|12046.9|12044.4|12038.4|0
1717549200000|2024-06-05 01:00:00|12047.2|12041.2|12058.5|12052.5|12058.5|12052.5|12045.7|12039.7|0
1717552800000|2024-06-05 02:00:00|12059.9|12053.9|12058.6|12052.6|12060|12054|12055.7|12049.7|0
1717556400000|2024-06-05 03:00:00|12058.5|12052.5|12061.8|12055.8|12061.8|12055.8|12057.1|12051.1|0
1717560000000|2024-06-05 04:00:00|12063.2|12057.2|12058.2|12052.2|12064.7|12058.7|12058.2|12052.2|0
1717563600000|2024-06-05 05:00:00|12056.8|12050.8|12065.3|12059.3|12065.3|12059.3|12056.8|12050.8|0
1717567200000|2024-06-05 06:00:00|12059.3|12057.3|12072.3|12070.3|12072.3|12070.3|12058.3|12056.3|464
1717570800000|2024-06-05 07:00:00|12073.8|12071.8|12099.2|12097.2|12108.5|12106.5|12066.8|12064.8|3485
1717574400000|2024-06-05 08:00:00|12098.7|12096.7|12099.2|12097.2|12109.2|12107.2|12084.7|12082.7|1440
1717578000000|2024-06-05 09:00:00|12100.7|12098.7|12108.7|12106.7|12120.7|12118.7|12100.2|12098.2|1647
1717581600000|2024-06-05 10:00:00|12109.7|12107.7|12121.7|12119.7|12125.7|12123.7|12107.2|12105.2|951
1717585200000|2024-06-05 11:00:00|12122.2|12120.2|12124|12122|12132|12130|12116.2|12114.2|1167
1717588800000|2024-06-05 12:00:00|12124.5|12122.5|12150|12148|12156.5|12154.5|12122.5|12120.5|2370
1717592400000|2024-06-05 13:00:00|12150.5|12148.5|12109|12107|12154.5|12152.5|12107|12105|2432
1717596000000|2024-06-05 14:00:00|12097.5|12095.5|12137.6|12135.6|12147.6|12145.6|12092|12090|2573
1717599600000|2024-06-05 15:00:00|12138.6|12136.6|12159.6|12157.6|12160.6|12158.6|12138.1|12136.1|5788
1717603200000|2024-06-05 16:00:00|12158.1|12156.1|12146.6|12144.6|12159.1|12157.1|12146.6|12144.6|421
1717606800000|2024-06-05 17:00:00|12147.1|12145.1|12151.1|12149.1|12152.6|12150.6|12143.1|12141.1|179
1717610400000|2024-06-05 18:00:00|12150.6|12148.6|12160.1|12158.1|12160.6|12158.6|12149.1|12147.1|184
1717614000000|2024-06-05 19:00:00|12159.1|12157.1|12173|12167|12173|12167.6|12152.6|12150.6|250
1717617600000|2024-06-05 20:00:00|12172.3|12166.3|12174|12168|12177|12171|12164.6|12158.6|0
1717621200000|2024-06-05 21:00:00|12174.3|12168.3|12174.7|12168.7|12174.9|12168.9|12171.6|12165.6|0
1717624800000|2024-06-05 22:00:00|12174.3|12168.3|12179.6|12173.6|12180.3|12174.3|12171.7|12165.7|0
1717628400000|2024-06-05 23:00:00|12179.9|12173.9|12179.2|12173.2|12182.6|12176.6|12178.5|12172.5|0
1717632000000|2024-06-06 00:00:00|12178.8|12172.8|12176.3|12170.3|12178.8|12172.8|12166.3|12160.3|0
1717635600000|2024-06-06 01:00:00|12176.2|12170.2|12179.3|12173.3|12180.8|12174.8|12173.4|12167.4|0
1717639200000|2024-06-06 02:00:00|12177.9|12171.9|12173.7|12167.7|12179.3|12173.3|12171.7|12165.7|0
1717642800000|2024-06-06 03:00:00|12175.1|12169.1|12176.5|12170.5|12180.8|12174.8|12175.1|12169.1|0
1717646400000|2024-06-06 04:00:00|12176.4|12170.4|12175.1|12169.1|12177.9|12171.9|12175|12169|0
1717650000000|2024-06-06 05:00:00|12175|12169|12168|12162|12177.8|12171.8|12167.9|12161.9|0
1717653600000|2024-06-06 06:00:00|12170.1|12168.1|12181.1|12179.1|12187.6|12185.6|12165.6|12163.6|490
1717657200000|2024-06-06 07:00:00|12180.1|12178.1|12203.7|12201.7|12203.7|12201.7|12177.1|12175.1|3604
1717660800000|2024-06-06 08:00:00|12204.2|12202.2|12225.2|12223.2|12241.2|12239.2|12200.2|12198.2|1903
1717664400000|2024-06-06 09:00:00|12225.7|12223.7|12222.2|12220.2|12235.2|12233.2|12216.7|12214.7|1368
1717668000000|2024-06-06 10:00:00|12221.7|12219.7|12235.7|12233.7|12235.7|12233.7|12215.7|12213.7|1841
1717671600000|2024-06-06 11:00:00|12235.2|12233.2|12236.3|12234.3|12243.2|12241.2|12228.3|12226.3|1788
1717675200000|2024-06-06 12:00:00|12235.8|12233.8|12233.8|12231.8|12238.8|12236.8|12207.8|12205.8|2040
1717678800000|2024-06-06 13:00:00|12234.3|12232.3|12234.8|12232.8|12236.8|12234.8|12205.8|12203.8|2019
1717682400000|2024-06-06 14:00:00|12235.3|12233.3|12230.1|12228.1|12247.6|12245.6|12224.3|12222.3|2906
1717686000000|2024-06-06 15:00:00|12230.6|12228.6|12241.1|12239.1|12247.1|12245.1|12227.6|12225.6|4753
1717689600000|2024-06-06 16:00:00|12241.6|12239.6|12229.1|12227.1|12242.6|12240.6|12225.6|12223.6|314
1717693200000|2024-06-06 17:00:00|12228.6|12226.6|12236.1|12234.1|12239.1|12237.1|12224.6|12222.6|307
1717696800000|2024-06-06 18:00:00|12235.6|12233.6|12232.1|12230.1|12237.1|12235.1|12214.6|12212.6|198
1717700400000|2024-06-06 19:00:00|12231.1|12229.1|12237.5|12231.5|12237.6|12235.1|12226.6|12224.6|235
1717704000000|2024-06-06 20:00:00|12237.6|12231.6|12234.4|12228.4|12238.1|12232.1|12230.3|12224.3|0
1717707600000|2024-06-06 21:00:00|12234.6|12228.6|12233.3|12227.3|12234.8|12228.8|12232.6|12226.6|0
1717711200000|2024-06-06 22:00:00|12233.2|12227.2|12237.7|12231.7|12238.4|12232.4|12232.2|12226.2|0
1717714800000|2024-06-06 23:00:00|12237.6|12231.6|12237.4|12231.4|12238.7|12232.7|12236.5|12230.5|0
1717718400000|2024-06-07 00:00:00|12237.6|12231.6|12236.2|12230.2|12239.2|12233.2|12233.9|12227.9|0
1717722000000|2024-06-07 01:00:00|12238.6|12232.6|12237.3|12231.3|12240.2|12234.2|12235.8|12229.8|0
1717725600000|2024-06-07 02:00:00|12235.9|12229.9|12240.2|12234.2|12241.6|12235.6|12235.9|12229.9|0
1717729200000|2024-06-07 03:00:00|12238.8|12232.8|12235.9|12229.9|12238.8|12232.8|12235.9|12229.9|0
1717732800000|2024-06-07 04:00:00|12237.3|12231.3|12236|12230|12237.4|12231.4|12235.9|12229.9|0
1717736400000|2024-06-07 05:00:00|12237.4|12231.4|12231.9|12225.9|12237.5|12231.5|12231.9|12225.9|0
1717740000000|2024-06-07 06:00:00|12229.1|12227.1|12256.6|12254.6|12272.6|12270.6|12228.6|12226.6|521
1717743600000|2024-06-07 07:00:00|12258.1|12256.1|12238.1|12236.1|12265.1|12263.1|12224.1|12222.1|2258
1717747200000|2024-06-07 08:00:00|12237.6|12235.6|12223.6|12221.6|12244.1|12242.1|12221.6|12219.6|1268
1717750800000|2024-06-07 09:00:00|12224.1|12222.1|12239.1|12237.1|12246.1|12244.1|12222.6|12220.6|1172
1717754400000|2024-06-07 10:00:00|12239.6|12237.6|12243.6|12241.6|12252.1|12250.1|12231.1|12229.1|877
1717758000000|2024-06-07 11:00:00|12244.1|12242.1|12255.4|12253.4|12257.9|12255.9|12229.6|12227.6|1267
1717761600000|2024-06-07 12:00:00|12255.9|12253.9|12225.4|12223.4|12281.9|12279.9|12209.9|12207.9|3121
1717765200000|2024-06-07 13:00:00|12224.9|12222.9|12266.9|12264.9|12280.4|12278.4|12221.9|12219.9|1554
1717768800000|2024-06-07 14:00:00|12267.4|12265.4|12275.5|12273.5|12298.5|12296.5|12263.4|12261.4|2529
1717772400000|2024-06-07 15:00:00|12275|12273|12249|12247|12276.5|12274.5|12244|12242|6204
1717776000000|2024-06-07 16:00:00|12248.5|12246.5|12252|12250|12252.5|12250.5|12234.5|12232.5|577
1717779600000|2024-06-07 17:00:00|12251.5|12249.5|12238.5|12236.5|12253|12251|12237.5|12235.5|227
1717783200000|2024-06-07 18:00:00|12239|12237|12231.5|12229.5|12239|12237|12217.5|12215.5|183
1717786800000|2024-06-07 19:00:00|12231|12229|12234.4|12228.4|12234.4|12232|12215.5|12213.5|335
1717790400000|2024-06-07 20:00:00|12233|12227|12229.3|12223.3|12233.2|12227.2|12225.6|12219.6|0
1717970400000|2024-06-09 22:00:00|12229.8|12223.8|12234.8|12228.8|12239.9|12233.9|12229.6|12223.6|0
1717974000000|2024-06-09 23:00:00|12234.4|12228.4|12230.2|12224.2|12234.8|12228.8|12229.1|12223.1|0
1717977600000|2024-06-10 00:00:00|12230.6|12224.6|12236|12230|12242.3|12236.3|12230.6|12224.6|0
1717981200000|2024-06-10 01:00:00|12234.6|12228.6|12229|12223|12236|12230|12227.5|12221.5|0
1717984800000|2024-06-10 02:00:00|12228.9|12222.9|12229|12223|12230.4|12224.4|12224.7|12218.7|0
1717988400000|2024-06-10 03:00:00|12230.4|12224.4|12230.9|12224.9|12233.9|12227.9|12229|12223|0
1717992000000|2024-06-10 04:00:00|12229.5|12223.5|12229.3|12223.3|12230.9|12224.9|12226.7|12220.7|0
1717995600000|2024-06-10 05:00:00|12230.7|12224.7|12225.2|12219.2|12232.2|12226.2|12223.7|12217.7|0
1717999200000|2024-06-10 06:00:00|12219.4|12217.4|12156.4|12154.4|12219.9|12217.9|12155.4|12153.4|1006
1718002800000|2024-06-10 07:00:00|12156.9|12154.9|12200.4|12198.4|12200.4|12198.4|12112.9|12110.9|4418
1718006400000|2024-06-10 08:00:00|12199.9|12197.9|12146.9|12144.9|12204.4|12202.4|12142.9|12140.9|2724
1718010000000|2024-06-10 09:00:00|12146.4|12144.4|12126.4|12124.4|12151.4|12149.4|12120.4|12118.4|2391
1718013600000|2024-06-10 10:00:00|12125.9|12123.9|12156.9|12154.9|12164.4|12162.4|12124.4|12122.4|1342
1718017200000|2024-06-10 11:00:00|12157.4|12155.4|12160.3|12158.3|12184.4|12182.4|12156.4|12154.4|1770
1718020800000|2024-06-10 12:00:00|12160.8|12158.8|12145.8|12143.8|12171.3|12169.3|12143.8|12141.8|1483
1718024400000|2024-06-10 13:00:00|12146.8|12144.8|12118.8|12116.8|12153.8|12151.8|12113.8|12111.8|2468
1718028000000|2024-06-10 14:00:00|12118.3|12116.3|12099.1|12097.1|12120.8|12118.8|12098.1|12096.1|2742
1718031600000|2024-06-10 15:00:00|12098.6|12096.6|12140.1|12138.1|12143.1|12141.1|12097.1|12095.1|5633
1718035200000|2024-06-10 16:00:00|12140.6|12138.6|12142.1|12140.1|12145.6|12143.6|12136.6|12134.6|249
1718038800000|2024-06-10 17:00:00|12141.6|12139.6|12149.1|12147.1|12155.1|12153.1|12137.6|12135.6|174
1718042400000|2024-06-10 18:00:00|12149.6|12147.6|12154.6|12152.6|12155.1|12153.1|12145.6|12143.6|67
1718046000000|2024-06-10 19:00:00|12154.1|12152.1|12164.1|12158.1|12164.1|12159.1|12146.1|12144.1|189
1718049600000|2024-06-10 20:00:00|12165.4|12159.4|12159.6|12153.6|12165.4|12159.4|12153.8|12147.8|0
1718053200000|2024-06-10 21:00:00|12159.9|12153.9|12160.9|12154.9|12161.6|12155.6|12159.7|12153.7|0
1718056800000|2024-06-10 22:00:00|12160.5|12154.5|12159.6|12153.6|12162.6|12156.6|12159.6|12153.6|0
1718060400000|2024-06-10 23:00:00|12159.9|12153.9|12155.8|12149.8|12160.3|12154.3|12153.8|12147.8|0
1718064000000|2024-06-11 00:00:00|12155.5|12149.5|12155.3|12149.3|12163.8|12157.8|12153.1|12147.1|0
1718067600000|2024-06-11 01:00:00|12156.7|12150.7|12158.2|12152.2|12159.6|12153.6|12153.9|12147.9|0
1718071200000|2024-06-11 02:00:00|12156.8|12150.8|12153.9|12147.9|12158.2|12152.2|12153.9|12147.9|0
1718074800000|2024-06-11 03:00:00|12155.3|12149.3|12156.8|12150.8|12156.8|12150.8|12151.1|12145.1|0
1718078400000|2024-06-11 04:00:00|12155.4|12149.4|12155.4|12149.4|12156.8|12150.8|12153.9|12147.9|0
1718082000000|2024-06-11 05:00:00|12154|12148|12156.6|12150.6|12156.6|12150.6|12150.8|12144.8|0
1718085600000|2024-06-11 06:00:00|12147.1|12145.1|12161.6|12159.6|12179.1|12177.1|12147.1|12145.1|417
1718089200000|2024-06-11 07:00:00|12165.6|12163.6|12144.6|12142.6|12182.1|12180.1|12142.6|12140.6|2603
1718092800000|2024-06-11 08:00:00|12145.1|12143.1|12106.1|12104.1|12149.6|12147.6|12102.6|12100.6|1971
1718096400000|2024-06-11 09:00:00|12105.6|12103.6|12076.6|12074.6|12119.6|12117.6|12076.1|12074.1|2314
1718100000000|2024-06-11 10:00:00|12076.1|12074.1|12087.1|12085.1|12089.1|12087.1|12068.1|12066.1|1519
1718103600000|2024-06-11 11:00:00|12086.6|12084.6|12056.9|12054.9|12092.1|12090.1|12055.9|12053.9|2253
1718107200000|2024-06-11 12:00:00|12056.4|12054.4|12066.9|12064.9|12085.9|12083.9|12055.9|12053.9|1413
1718110800000|2024-06-11 13:00:00|12065.9|12063.9|12061.9|12059.9|12091.9|12089.9|12030.9|12028.9|2754
1718114400000|2024-06-11 14:00:00|12061.4|12059.4|12081.7|12079.7|12091.7|12089.7|12054.4|12052.4|4020
1718118000000|2024-06-11 15:00:00|12082.2|12080.2|12068.7|12066.7|12085.7|12083.7|12063.2|12061.2|5175
1718121600000|2024-06-11 16:00:00|12069.2|12067.2|12073.2|12071.2|12073.2|12071.2|12054.2|12052.2|313
1718125200000|2024-06-11 17:00:00|12072.7|12070.7|12082.2|12080.2|12085.7|12083.7|12067.7|12065.7|274
1718128800000|2024-06-11 18:00:00|12081.2|12079.2|12090.7|12088.7|12098.7|12096.7|12080.2|12078.2|218
1718132400000|2024-06-11 19:00:00|12091.7|12089.7|12071.1|12065.1|12095.2|12093.2|12057.2|12055.2|469
1718136000000|2024-06-11 20:00:00|12069.9|12063.9|12069.9|12063.9|12072.9|12066.9|12065.5|12059.5|0
1718139600000|2024-06-11 21:00:00|12070|12064|12071.1|12065.1|12071.1|12065.1|12069.6|12063.6|0
1718143200000|2024-06-11 22:00:00|12070.6|12064.6|12072.2|12066.2|12072.5|12066.5|12065.1|12059.1|0
1718146800000|2024-06-11 23:00:00|12072.4|12066.4|12071.5|12065.5|12074.9|12068.9|12070.5|12064.5|0
1718150400000|2024-06-12 00:00:00|12071.4|12065.4|12077|12071|12081.4|12075.4|12070.5|12064.5|0
1718154000000|2024-06-12 01:00:00|12077.1|12071.1|12077.2|12071.2|12081.4|12075.4|12074.3|12068.3|0
1718157600000|2024-06-12 02:00:00|12078.6|12072.6|12075.8|12069.8|12078.6|12072.6|12074.3|12068.3|0
1718161200000|2024-06-12 03:00:00|12077.2|12071.2|12082.9|12076.9|12082.9|12076.9|12077.2|12071.2|0
1718164800000|2024-06-12 04:00:00|12081.5|12075.5|12081.4|12075.4|12084.3|12078.3|12080|12074|0
1718168400000|2024-06-12 05:00:00|12080|12074|12091.8|12085.8|12093.2|12087.2|12078.6|12072.6|0
1718172000000|2024-06-12 06:00:00|12090.3|12084.3|12095|12093|12111.5|12109.5|12080.5|12078.5|295
1718175600000|2024-06-12 07:00:00|12097.5|12095.5|12090.3|12088.3|12100.5|12098.5|12061.5|12059.5|2615
1718179200000|2024-06-12 08:00:00|12091.3|12089.3|12104.3|12102.3|12113.8|12111.8|12089.3|12087.3|1735
1718182800000|2024-06-12 09:00:00|12103.3|12101.3|12108.3|12106.3|12117.8|12115.8|12100.8|12098.8|7045
1718186400000|2024-06-12 10:00:00|12107.8|12105.8|12105.3|12103.3|12115.8|12113.8|12100.3|12098.3|1218
1718190000000|2024-06-12 11:00:00|12104.8|12102.8|12121.5|12119.5|12122.5|12120.5|12093.8|12091.8|1295
1718193600000|2024-06-12 12:00:00|12122|12120|12146.5|12144.5|12164.5|12162.5|12098.5|12096.5|4830
1718197200000|2024-06-12 13:00:00|12146|12144|12169|12167|12180.5|12178.5|12143.5|12141.5|2164
1718200800000|2024-06-12 14:00:00|12169.5|12167.5|12174.3|12172.3|12188.3|12186.3|12168|12166|3387
1718204400000|2024-06-12 15:00:00|12175.3|12173.3|12162.5|12160.5|12175.3|12173.3|12153|12151|5931
1718208000000|2024-06-12 16:00:00|12162|12160|12168.5|12166.5|12172|12170|12160|12158|3099
1718211600000|2024-06-12 17:00:00|12169|12167|12163|12161|12175.5|12173.5|12159.5|12157.5|166
1718215200000|2024-06-12 18:00:00|12164.5|12162.5|12170|12168|12175.5|12173.5|12128|12126|824
1718218800000|2024-06-12 19:00:00|12169.5|12167.5|12161|12155|12177.5|12175.5|12148.5|12146.5|476
1718222400000|2024-06-12 20:00:00|12159.7|12153.7|12176.2|12170.2|12176.8|12170.8|12156.4|12150.4|0
1718226000000|2024-06-12 21:00:00|12176.8|12170.8|12172.8|12166.8|12176.8|12170.8|12170.5|12164.5|0
1718229600000|2024-06-12 22:00:00|12172.9|12166.9|12171.1|12165.1|12174.3|12168.3|12169.5|12163.5|0
1718233200000|2024-06-12 23:00:00|12171.2|12165.2|12171.8|12165.8|12172.8|12166.8|12168.2|12162.2|0
1718236800000|2024-06-13 00:00:00|12171.6|12165.6|12160.5|12154.5|12173.1|12167.1|12159.1|12153.1|0
1718240400000|2024-06-13 01:00:00|12162.1|12156.1|12160.7|12154.7|12165|12159|12157.9|12151.9|0
1718244000000|2024-06-13 02:00:00|12159.3|12153.3|12157.9|12151.9|12162.1|12156.1|12155|12149|0
1718247600000|2024-06-13 03:00:00|12156.5|12150.5|12162.2|12156.2|12162.2|12156.2|12156.5|12150.5|0
1718251200000|2024-06-13 04:00:00|12162.3|12156.3|12165|12159|12165.2|12159.2|12158.1|12152.1|0
1718254800000|2024-06-13 05:00:00|12163.6|12157.6|12148|12142|12163.6|12157.6|12146.6|12140.6|0
1718258400000|2024-06-13 06:00:00|12149.4|12143.4|12152|12150|12162|12160|12146|12143.4|389
1718262000000|2024-06-13 07:00:00|12157|12155|12154.1|12152.1|12174|12172|12137|12135|2383
1718265600000|2024-06-13 08:00:00|12153.6|12151.6|12138.1|12136.1|12156.6|12154.6|12130.6|12128.6|3833
1718269200000|2024-06-13 09:00:00|12138.6|12136.6|12123.6|12121.6|12145.6|12143.6|12117.1|12115.1|3621
1718272800000|2024-06-13 10:00:00|12124.1|12122.1|12110.6|12108.6|12126.6|12124.6|12099.6|12097.6|2883
1718276400000|2024-06-13 11:00:00|12110.1|12108.1|12104.4|12102.4|12119.1|12117.1|12097.9|12095.9|2345
1718280000000|2024-06-13 12:00:00|12104.9|12102.9|12121.4|12119.4|12152.4|12150.4|12104.9|12102.9|2390
1718283600000|2024-06-13 13:00:00|12121.9|12119.9|12082.9|12080.9|12132.9|12130.9|12075.4|12073.4|3302
1718287200000|2024-06-13 14:00:00|12082.4|12080.4|12090.7|12088.7|12101.2|12099.2|12072.7|12070.7|4743
1718290800000|2024-06-13 15:00:00|12089.7|12087.7|12091.7|12089.7|12107.2|12105.2|12080.2|12078.2|6656
1718294400000|2024-06-13 16:00:00|12091.2|12089.2|12105.2|12103.2|12107.7|12105.7|12084.7|12082.7|501
1718298000000|2024-06-13 17:00:00|12104.7|12102.7|12117.7|12115.7|12118.7|12116.7|12103.7|12101.7|356
1718301600000|2024-06-13 18:00:00|12117.2|12115.2|12121.7|12119.7|12123.7|12121.7|12114.2|12112.2|174
1718305200000|2024-06-13 19:00:00|12120.7|12118.7|12126.7|12120.7|12132.2|12130.2|12117.2|12115.2|168
1718308800000|2024-06-13 20:00:00|12125.3|12119.3|12125.5|12119.5|12134.5|12128.5|12122.9|12116.9|0
1718312400000|2024-06-13 21:00:00|12125|12119|12125.2|12119.2|12126.3|12120.3|12125|12119|0
1718316000000|2024-06-13 22:00:00|12125.8|12119.8|12126.5|12120.5|12128.3|12122.3|12120.5|12114.5|0
1718319600000|2024-06-13 23:00:00|12126.6|12120.6|12128.3|12122.3|12129.3|12123.3|12124.6|12118.6|0
1718323200000|2024-06-14 00:00:00|12127.6|12121.6|12127.1|12121.1|12130.1|12124.1|12125.7|12119.7|0
1718326800000|2024-06-14 01:00:00|12126.4|12120.4|12131.5|12125.5|12133|12127|12122.9|12116.9|0
1718330400000|2024-06-14 02:00:00|12130.1|12124.1|12135.9|12129.9|12135.9|12129.9|12130.1|12124.1|0
1718334000000|2024-06-14 03:00:00|12136.6|12130.6|12137.4|12131.4|12138.8|12132.8|12134.5|12128.5|0
1718337600000|2024-06-14 04:00:00|12137.3|12131.3|12130.4|12124.4|12137.4|12131.4|12130.4|12124.4|0
1718341200000|2024-06-14 05:00:00|12131.8|12125.8|12137.6|12131.6|12143.3|12137.3|12129|12123|0
1718344800000|2024-06-14 06:00:00|12130.2|12128.2|12113.7|12111.7|12146.7|12144.7|12110.7|12108.7|2447
1718348400000|2024-06-14 07:00:00|12118.7|12116.7|12080.6|12078.6|12121.7|12119.7|12078.1|12076.1|7569
1718352000000|2024-06-14 08:00:00|12079.6|12077.6|12068.1|12066.1|12090.6|12088.6|12047.1|12045.1|14347
1718355600000|2024-06-14 09:00:00|12068.6|12066.6|12024.6|12022.6|12082.6|12080.6|12017.1|12015.1|9021
1718359200000|2024-06-14 10:00:00|12024.1|12022.1|12013.6|12011.6|12029.6|12027.6|11981.6|11979.6|4410
1718362800000|2024-06-14 11:00:00|12014.1|12012.1|12044.9|12042.9|12076.1|12074.1|12006.6|12004.6|4270
1718366400000|2024-06-14 12:00:00|12045.4|12043.4|12069.9|12067.9|12076.9|12074.9|12031.9|12029.9|3669
1718370000000|2024-06-14 13:00:00|12069.4|12067.4|12048.9|12046.9|12089.4|12087.4|12039.9|12037.9|7180
1718373600000|2024-06-14 14:00:00|12045.4|12043.4|12028.3|12026.3|12050.8|12048.8|12002.8|12000.8|8157
1718377200000|2024-06-14 15:00:00|12027.8|12025.8|12037.8|12035.8|12057.3|12055.3|12019.3|12017.3|9540
1718380800000|2024-06-14 16:00:00|12038.3|12036.3|12041.8|12039.8|12043.8|12041.8|12029.8|12027.8|681
1718384400000|2024-06-14 17:00:00|12042.3|12040.3|12024.3|12022.3|12050.8|12048.8|12023.8|12021.8|559
1718388000000|2024-06-14 18:00:00|12023.8|12021.8|12018.8|12016.8|12025.3|12023.3|12010.8|12008.8|260
1718391600000|2024-06-14 19:00:00|12018.3|12016.3|12030.3|12024.3|12030.3|12026.3|12014.3|12012.3|254
1718395200000|2024-06-14 20:00:00|12030|12024|12027.6|12021.6|12030.6|12024.6|12024.9|12018.9|0
1718575200000|2024-06-16 22:00:00|12026|12020|12033.4|12027.4|12033.4|12027.4|12025.1|12019.1|0
1718578800000|2024-06-16 23:00:00|12033.3|12027.3|12030.6|12024.6|12033.7|12027.7|12029.4|12023.4|0
1718582400000|2024-06-17 00:00:00|12030.3|12024.3|12049.3|12043.3|12052.2|12046.2|12029.6|12023.6|0
1718586000000|2024-06-17 01:00:00|12047.8|12041.8|12059.3|12053.3|12059.4|12053.4|12041.9|12035.9|0
1718589600000|2024-06-17 02:00:00|12057.9|12051.9|12057.9|12051.9|12065.2|12059.2|12055|12049|0
1718593200000|2024-06-17 03:00:00|12058|12052|12059.5|12053.5|12062.5|12056.5|12057.9|12051.9|0
1718596800000|2024-06-17 04:00:00|12059.6|12053.6|12056.3|12050.3|12062.5|12056.5|12054.9|12048.9|0
1718600400000|2024-06-17 05:00:00|12054.9|12048.9|12059.5|12053.5|12068|12062|12054.8|12048.8|0
1718604000000|2024-06-17 06:00:00|12063.7|12061.7|12063.2|12061.2|12080.2|12078.2|12047.2|12045.2|2244
1718607600000|2024-06-17 07:00:00|12065.7|12063.7|12020.9|12018.9|12072.2|12070.2|12015.4|12013.4|11120
1718611200000|2024-06-17 08:00:00|12020.4|12018.4|12000.9|11998.9|12035.9|12033.9|11995.4|11993.4|17516
1718614800000|2024-06-17 09:00:00|12000.4|11998.4|11990.9|11988.9|12017.4|12015.4|11989.4|11987.4|22505
1718618400000|2024-06-17 10:00:00|11990.4|11988.4|11992.4|11990.4|11992.9|11990.9|11955.4|11953.4|12779
1718622000000|2024-06-17 11:00:00|11993.4|11991.4|11999.7|11997.7|12007.4|12005.4|11984.9|11982.9|2812
1718625600000|2024-06-17 12:00:00|12000.2|11998.2|11975.2|11973.2|12002.2|12000.2|11960.2|11958.2|7046
1718629200000|2024-06-17 13:00:00|11975.7|11973.7|11987.7|11985.7|12006.2|12004.2|11975.7|11973.7|10459
1718632800000|2024-06-17 14:00:00|11988.7|11986.7|12003.3|12001.3|12008.3|12006.3|11967.7|11965.7|4368
1718636400000|2024-06-17 15:00:00|12003.8|12001.8|12001.3|11999.3|12018.3|12016.3|11995.8|11993.8|14306
1718640000000|2024-06-17 16:00:00|12001.8|11999.8|12010.8|12008.8|12018.8|12016.8|12001.8|11999.8|3952
1718643600000|2024-06-17 17:00:00|12011.3|12009.3|12032.8|12030.8|12034.3|12032.3|12008.3|12006.3|1936
1718647200000|2024-06-17 18:00:00|12033.3|12031.3|12031.3|12029.3|12038.3|12036.3|12028.3|12026.3|257
1718650800000|2024-06-17 19:00:00|12030.8|12028.8|12039.8|12033.8|12043.3|12041.3|12029.8|12027.8|391
1718654400000|2024-06-17 20:00:00|12041.4|12035.4|12040.9|12034.9|12041.7|12035.7|12035.5|12029.5|0
1718658000000|2024-06-17 21:00:00|12040.8|12034.8|12041.1|12035.1|12041.4|12035.4|12040.4|12034.4|0
1718661600000|2024-06-17 22:00:00|12042|12036|12046.7|12040.7|12050|12044|12040.8|12034.8|0
1718665200000|2024-06-17 23:00:00|12047|12041|12046.2|12040.2|12049.4|12043.4|12043.8|12037.8|0
1718668800000|2024-06-18 00:00:00|12046.5|12040.5|12038.8|12032.8|12053.2|12047.2|12038.8|12032.8|0
1718672400000|2024-06-18 01:00:00|12037.3|12031.3|12025.8|12019.8|12038.7|12032.7|12024.3|12018.3|0
1718676000000|2024-06-18 02:00:00|12027.3|12021.3|12033|12027|12033|12027|12027.3|12021.3|0
1718679600000|2024-06-18 03:00:00|12031.6|12025.6|12031.6|12025.6|12033.1|12027.1|12028.7|12022.7|0
1718683200000|2024-06-18 04:00:00|12033|12027|12030.8|12024.8|12034.5|12028.5|12025.8|12019.8|0
1718686800000|2024-06-18 05:00:00|12030.1|12024.1|12042.5|12036.5|12044.5|12038.5|12027.2|12021.2|0
1718690400000|2024-06-18 06:00:00|12056.1|12054.1|12054.1|12052.1|12063.1|12061.1|12047.6|12045.6|3932
1718694000000|2024-06-18 07:00:00|12053.1|12051.1|12007.8|12005.8|12060.6|12058.6|12006.8|12004.8|12068
1718697600000|2024-06-18 08:00:00|12007.3|12005.3|12014.3|12012.3|12020.3|12018.3|11996.3|11994.3|11693
1718701200000|2024-06-18 09:00:00|12014.8|12012.8|12024.3|12022.3|12032.8|12030.8|12012.8|12010.8|7362
1718704800000|2024-06-18 10:00:00|12023.8|12021.8|12030.8|12028.8|12033.8|12031.8|12015.3|12013.3|8850
1718708400000|2024-06-18 11:00:00|12031.3|12029.3|12021.3|12019.3|12033.3|12031.3|12001.3|11999.3|8175
1718712000000|2024-06-18 12:00:00|12020.8|12018.8|12029.3|12027.3|12043.8|12041.8|12013.3|12011.3|4100
1718715600000|2024-06-18 13:00:00|12030.3|12028.3|12015.8|12013.8|12045.8|12043.8|12015.3|12013.3|12526
1718719200000|2024-06-18 14:00:00|12015.3|12013.3|12039.5|12037.5|12045.5|12043.5|12008.5|12006.5|6415
1718722800000|2024-06-18 15:00:00|12040|12038|12062|12060|12062.5|12060.5|12032.5|12030.5|11455
1718726400000|2024-06-18 16:00:00|12061.5|12059.5|12067.5|12065.5|12071|12069|12057.5|12055.5|1808
1718730000000|2024-06-18 17:00:00|12066.5|12064.5|12060.5|12058.5|12068.5|12066.5|12058.5|12056.5|448
1718733600000|2024-06-18 18:00:00|12060|12058|12053|12051|12060.5|12058.5|12048|12046|396
1718737200000|2024-06-18 19:00:00|12052.5|12050.5|12062.3|12056.3|12065|12063|12045|12043|532
1718740800000|2024-06-18 20:00:00|12065.7|12059.7|12065.7|12059.7|12067.1|12061.1|12060.4|12054.4|0
1718744400000|2024-06-18 21:00:00|12065.6|12059.6|12065.7|12059.7|12066.2|12060.2|12064.7|12058.7|0
1718748000000|2024-06-18 22:00:00|12066|12060|12072.3|12066.3|12072.9|12066.9|12064.4|12058.4|0
1718751600000|2024-06-18 23:00:00|12072.1|12066.1|12068.6|12062.6|12072.1|12066.1|12067|12061|0
1718755200000|2024-06-19 00:00:00|12068.3|12062.3|12050.6|12044.6|12069|12063|12049.2|12043.2|0
1718758800000|2024-06-19 01:00:00|12049.2|12043.2|12052.1|12046.1|12053.5|12047.5|12049.2|12043.2|0
1718762400000|2024-06-19 02:00:00|12053.5|12047.5|12052.1|12046.1|12055|12049|12052|12046|0
1718766000000|2024-06-19 03:00:00|12050.7|12044.7|12050.6|12044.6|12050.7|12044.7|12050.6|12044.6|0
1718769600000|2024-06-19 04:00:00|12050.7|12044.7|12049.3|12043.3|12050.7|12044.7|12047.7|12041.7|0
1718773200000|2024-06-19 05:00:00|12047.9|12041.9|12063.7|12057.7|12068|12062|12047.9|12041.9|0
1718776800000|2024-06-19 06:00:00|12070.9|12064.9|12053.9|12051.9|12070.9|12065.9|12053.4|12051.4|2645
1718780400000|2024-06-19 07:00:00|12054.9|12052.9|12059.5|12057.5|12061.5|12059.5|12025.9|12023.9|4120
1718784000000|2024-06-19 08:00:00|12060|12058|12033|12031|12063.5|12061.5|12032|12030|9841
1718787600000|2024-06-19 09:00:00|12032|12030|12056|12054|12061|12059|12031|12029|3279
1718791200000|2024-06-19 10:00:00|12056.5|12054.5|12058.5|12056.5|12062|12060|12044.5|12042.5|9092
1718794800000|2024-06-19 11:00:00|12059|12057|12060.6|12058.6|12068.6|12066.6|12054|12052|3441
1718798400000|2024-06-19 12:00:00|12061.1|12059.1|12054.1|12052.1|12063.6|12061.6|12050.1|12048.1|1772
1718802000000|2024-06-19 13:00:00|12055.1|12053.1|12042.6|12040.6|12062.1|12060.1|12040.1|12038.1|5441
1718805600000|2024-06-19 14:00:00|12043.1|12041.1|12063.2|12061.2|12063.2|12061.2|12040.2|12038.2|5388
1718809200000|2024-06-19 15:00:00|12062.7|12060.7|12068.7|12066.7|12069.2|12067.2|12054.2|12052.2|9075
1718812800000|2024-06-19 16:00:00|12069.2|12067.2|12062.2|12060.2|12070.7|12068.7|12058.7|12056.7|1013
1718816400000|2024-06-19 17:00:00|12063.2|12061.2|12060.7|12058.7|12063.2|12061.2|12058.2|12056.2|722
1718820000000|2024-06-19 18:00:00|12060.2|12058.2|12058.2|12056.2|12060.7|12058.7|12056.7|12054.7|78
1718823600000|2024-06-19 19:00:00|12058.7|12056.7|12068.2|12062.2|12068.2|12065.2|12057.7|12055.7|392
1718827200000|2024-06-19 20:00:00|12068.5|12062.5|12068.7|12062.7|12068.7|12062.7|12068.2|12062.2|2
1718830800000|2024-06-19 21:00:00|12069.9|12063.9|12069.9|12063.9|12069.9|12063.9|12069.9|12063.9|0
1718834400000|2024-06-19 22:00:00|12069.6|12063.6|12060.1|12054.1|12069.6|12063.6|12060.1|12054.1|0
1718838000000|2024-06-19 23:00:00|12059.7|12053.7|12062.5|12056.5|12062.8|12056.8|12059.7|12053.7|0
1718841600000|2024-06-20 00:00:00|12062.8|12056.8|12068|12062|12069.5|12063.5|12060.8|12054.8|0
1718845200000|2024-06-20 01:00:00|12068.1|12062.1|12069.5|12063.5|12072.5|12066.5|12068.1|12062.1|0
1718848800000|2024-06-20 02:00:00|12068.1|12062.1|12063.7|12057.7|12068.1|12062.1|12063.7|12057.7|0
1718852400000|2024-06-20 03:00:00|12063.8|12057.8|12082.6|12076.6|12085.5|12079.5|12063.8|12057.8|0
1718856000000|2024-06-20 04:00:00|12081.2|12075.2|12082.6|12076.6|12088.3|12082.3|12076.8|12070.8|0
1718859600000|2024-06-20 05:00:00|12081.9|12075.9|12084.3|12078.3|12095.7|12089.7|12081.9|12075.9|0
1718863200000|2024-06-20 06:00:00|12087.3|12085.3|12061.8|12059.8|12091.8|12089.8|12060.3|12058.3|2263
1718866800000|2024-06-20 07:00:00|12062.8|12060.8|12094.9|12092.9|12133.9|12131.9|12032.8|12030.8|6653
1718870400000|2024-06-20 08:00:00|12093.9|12091.9|12089.9|12087.9|12106.9|12104.9|12071.9|12069.9|11652
1718874000000|2024-06-20 09:00:00|12090.4|12088.4|12098.9|12096.9|12100.4|12098.4|12085.9|12083.9|2039
1718877600000|2024-06-20 10:00:00|12098.4|12096.4|12075.4|12073.4|12103.9|12101.9|12072.9|12070.9|1987
1718881200000|2024-06-20 11:00:00|12074.9|12072.9|12066.3|12064.3|12087.9|12085.9|12064.8|12062.8|1021
1718884800000|2024-06-20 12:00:00|12065.3|12063.3|12052.3|12050.3|12067.8|12065.8|12044.8|12042.8|1734
1718888400000|2024-06-20 13:00:00|12051.3|12049.3|12080.3|12078.3|12085.8|12083.8|12044.8|12042.8|4281
1718892000000|2024-06-20 14:00:00|12081.3|12079.3|12105.8|12103.8|12106.8|12104.8|12070.3|12068.3|5370
1718895600000|2024-06-20 15:00:00|12105.3|12103.3|12137.8|12135.8|12140.8|12138.8|12104.8|12102.8|4896
1718899200000|2024-06-20 16:00:00|12136.8|12134.8|12132.8|12130.8|12141.8|12139.8|12123.3|12121.3|561
1718902800000|2024-06-20 17:00:00|12131.8|12129.8|12122.8|12120.8|12131.8|12129.8|12107.8|12105.8|173
1718906400000|2024-06-20 18:00:00|12123.3|12121.3|12136.3|12134.3|12141.8|12139.8|12122.8|12120.8|118
1718910000000|2024-06-20 19:00:00|12135.8|12133.8|12140.8|12134.8|12153.3|12151.3|12129.3|12127.3|223
1718913600000|2024-06-20 20:00:00|12137|12131|12135.9|12129.9|12138.1|12132.1|12129.6|12123.6|0
1718917200000|2024-06-20 21:00:00|12139.7|12133.7|12139.4|12133.4|12140.6|12134.6|12138.3|12132.3|0
1718920800000|2024-06-20 22:00:00|12139.5|12133.5|12141.8|12135.8|12143.5|12137.5|12138.9|12132.9|0
1718924400000|2024-06-20 23:00:00|12142.2|12136.2|12143.8|12137.8|12145.2|12139.2|12141.2|12135.2|0
1718928000000|2024-06-21 00:00:00|12143.5|12137.5|12135.4|12129.4|12145|12139|12133.2|12127.2|0
1718931600000|2024-06-21 01:00:00|12136.8|12130.8|12138.3|12132.3|12138.3|12132.3|12133.9|12127.9|0
1718935200000|2024-06-21 02:00:00|12139.7|12133.7|12139.8|12133.8|12141.3|12135.3|12135.5|12129.5|0
1718938800000|2024-06-21 03:00:00|12139.9|12133.9|12142.7|12136.7|12144.1|12138.1|12139.8|12133.8|0
1718942400000|2024-06-21 04:00:00|12142.6|12136.6|12145.3|12139.3|12145.6|12139.6|12141.2|12135.2|0
1718946000000|2024-06-21 05:00:00|12143.9|12137.9|12146.8|12140.8|12148.2|12142.2|12142.5|12136.5|0
1718949600000|2024-06-21 06:00:00|12148.7|12146.7|12113.7|12111.7|12166.2|12164.2|12110.7|12108.7|2345
1718953200000|2024-06-21 07:00:00|12112.2|12110.2|12063.5|12061.5|12112.2|12110.2|12055.5|12053.5|4907
1718956800000|2024-06-21 08:00:00|12064|12062|12035.5|12033.5|12071.5|12069.5|12019.5|12017.5|2198
1718960400000|2024-06-21 09:00:00|12036|12034|12013|12011|12046.5|12044.5|12010.5|12008.5|2266
1718964000000|2024-06-21 10:00:00|12013.5|12011.5|12031.5|12029.5|12033.5|12031.5|12000.5|11998.5|1640
1718967600000|2024-06-21 11:00:00|12033.5|12031.5|11999.2|11997.2|12042.5|12040.5|11997.7|11995.7|1330
1718971200000|2024-06-21 12:00:00|11998.7|11996.7|12014.7|12012.7|12017.7|12015.7|11989.7|11987.7|2321
1718974800000|2024-06-21 13:00:00|12015.7|12013.7|12034.2|12032.2|12035.2|12033.2|11998.7|11996.7|2377
1718978400000|2024-06-21 14:00:00|12035.7|12033.7|12042.9|12040.9|12057.9|12055.9|12035.2|12033.2|3228
1718982000000|2024-06-21 15:00:00|12043.4|12041.4|12021.4|12019.4|12047.9|12045.9|12007.9|12005.9|8429
1718985600000|2024-06-21 16:00:00|12022.4|12020.4|12026.4|12024.4|12032.4|12030.4|12014.4|12012.4|778
1718989200000|2024-06-21 17:00:00|12026.9|12024.9|12023.4|12021.4|12030.4|12028.4|12020.4|12018.4|147
1718992800000|2024-06-21 18:00:00|12022.4|12020.4|12026.9|12024.9|12034.4|12032.4|12020.9|12018.9|110
1718996400000|2024-06-21 19:00:00|12026.4|12024.4|12032.3|12026.3|12035.4|12031.9|12018.4|12016.4|456
1719000000000|2024-06-21 20:00:00|12027.5|12021.5|12035.2|12029.2|12038.3|12032.3|12026.2|12020.2|0
1719180000000|2024-06-23 22:00:00|12036.8|12030.8|12037.1|12031.1|12038.6|12032.6|12035.2|12029.2|0
1719183600000|2024-06-23 23:00:00|12037|12031|12035.8|12029.8|12039.4|12033.4|12035.2|12029.2|0
1719187200000|2024-06-24 00:00:00|12035.9|12029.9|12041|12035|12045.3|12039.3|12035.2|12029.2|0
1719190800000|2024-06-24 01:00:00|12041.7|12035.7|12022.1|12016.1|12042.4|12036.4|12003.5|11997.5|0
1719194400000|2024-06-24 02:00:00|12023.5|12017.5|12016.4|12010.4|12023.6|12017.6|12015|12009|0
1719198000000|2024-06-24 03:00:00|12017.8|12011.8|12016.5|12010.5|12022.2|12016.2|12015|12009|0
1719201600000|2024-06-24 04:00:00|12017.9|12011.9|12023.7|12017.7|12025.3|12019.3|12015.1|12009.1|0
1719205200000|2024-06-24 05:00:00|12025.1|12019.1|12036.6|12030.6|12039.5|12033.5|12022.4|12016.4|0
1719208800000|2024-06-24 06:00:00|12035.2|12029.2|12003.4|12001.4|12035.2|12029.2|12003.4|12001.4|563
1719212400000|2024-06-24 07:00:00|12009.4|12007.4|12062.5|12060.5|12065|12063|12005.9|12003.9|2374
1719216000000|2024-06-24 08:00:00|12064|12062|12083.5|12081.5|12090|12088|12058.5|12056.5|1481
1719219600000|2024-06-24 09:00:00|12083|12081|12081|12079|12102|12100|12074.5|12072.5|1008
1719223200000|2024-06-24 10:00:00|12081.5|12079.5|12098.5|12096.5|12100|12098|12078|12076|774
1719226800000|2024-06-24 11:00:00|12098|12096|12110.5|12108.5|12115|12113|12094|12092|957
1719230400000|2024-06-24 12:00:00|12111|12109|12111|12109|12116|12114|12099.5|12097.5|894
1719234000000|2024-06-24 13:00:00|12110.5|12108.5|12163|12161|12166|12164|12110.5|12108.5|2346
1719237600000|2024-06-24 14:00:00|12163.5|12161.5|12172|12170|12182|12180|12156|12154|3569
1719241200000|2024-06-24 15:00:00|12173|12171|12149.5|12147.5|12176|12174|12144|12142|7737
1719244800000|2024-06-24 16:00:00|12149|12147|12145.5|12143.5|12154.5|12152.5|12142|12140|295
1719248400000|2024-06-24 17:00:00|12145|12143|12140.5|12138.5|12147|12145|12120|12118|522
1719252000000|2024-06-24 18:00:00|12140|12138|12148.5|12146.5|12151|12149|12137|12135|110
1719255600000|2024-06-24 19:00:00|12148|12146|12135.6|12129.6|12151|12149|12135|12129.6|189
1719259200000|2024-06-24 20:00:00|12135.7|12129.7|12135.6|12129.6|12138.3|12132.3|12128.8|12122.8|0
1719262800000|2024-06-24 21:00:00|12136|12130|12137|12131|12138|12132|12135.7|12129.7|0
1719266400000|2024-06-24 22:00:00|12135.9|12129.9|12137.3|12131.3|12139.5|12133.5|12135|12129|0
1719270000000|2024-06-24 23:00:00|12137.2|12131.2|12140.1|12134.1|12140.7|12134.7|12136.7|12130.7|0
1719273600000|2024-06-25 00:00:00|12140.7|12134.7|12128.7|12122.7|12141|12135|12127.3|12121.3|0
1719277200000|2024-06-25 01:00:00|12127.3|12121.3|12138.8|12132.8|12140.2|12134.2|12127.2|12121.2|0
1719280800000|2024-06-25 02:00:00|12137.4|12131.4|12141.6|12135.6|12141.7|12135.7|12137.4|12131.4|0
1719284400000|2024-06-25 03:00:00|12141.7|12135.7|12154.6|12148.6|12156.1|12150.1|12141.7|12135.7|0
1719288000000|2024-06-25 04:00:00|12153.2|12147.2|12150.1|12144.1|12153.2|12147.2|12147.2|12141.2|0
1719291600000|2024-06-25 05:00:00|12148.7|12142.7|12150.1|12144.1|12155.8|12149.8|12147.3|12141.3|0
1719295200000|2024-06-25 06:00:00|12140.5|12138.5|12110.5|12108.5|12141|12139|12110.5|12108.5|279
1719298800000|2024-06-25 07:00:00|12111|12109|12083|12081|12114.5|12112.5|12077|12075|3325
1719302400000|2024-06-25 08:00:00|12082.5|12080.5|12088.5|12086.5|12102.5|12100.5|12070|12068|1620
1719306000000|2024-06-25 09:00:00|12088|12086|12096.5|12094.5|12124.5|12122.5|12083.5|12081.5|2724
1719309600000|2024-06-25 10:00:00|12097|12095|12102|12100|12107.5|12105.5|12089|12087|731
1719313200000|2024-06-25 11:00:00|12103.5|12101.5|12103.3|12101.3|12118.5|12116.5|12101.3|12099.3|1366
1719316800000|2024-06-25 12:00:00|12102.8|12100.8|12102.3|12100.3|12113.8|12111.8|12096.8|12094.8|1575
1719320400000|2024-06-25 13:00:00|12101.8|12099.8|12057.3|12055.3|12104.3|12102.3|12056.8|12054.8|1834
1719324000000|2024-06-25 14:00:00|12058.3|12056.3|12072.4|12070.4|12088.4|12086.4|12057.3|12055.3|1807
1719327600000|2024-06-25 15:00:00|12071.9|12069.9|12090.9|12088.9|12096.4|12094.4|12064.4|12062.4|4226
1719331200000|2024-06-25 16:00:00|12090.4|12088.4|12106.9|12104.9|12108.9|12106.9|12075.4|12073.4|736
1719334800000|2024-06-25 17:00:00|12107.4|12105.4|12130.9|12128.9|12137.4|12135.4|12105.4|12103.4|1050
1719338400000|2024-06-25 18:00:00|12131.4|12129.4|12126.4|12124.4|12137.4|12135.4|12126.4|12124.4|725
1719342000000|2024-06-25 19:00:00|12125.4|12123.4|12133.3|12127.3|12140.4|12138.4|12125.4|12123.4|1190
1719345600000|2024-06-25 20:00:00|12130.5|12124.5|12130.2|12124.2|12131.4|12125.4|12125.8|12119.8|1
1719349200000|2024-06-25 21:00:00|12129.8|12123.8|12130.5|12124.5|12131.6|12125.6|12129.8|12123.8|0
1719352800000|2024-06-25 22:00:00|12129.4|12123.4|12131.8|12125.8|12133.4|12127.4|12128.1|12122.1|0
1719356400000|2024-06-25 23:00:00|12131.9|12125.9|12128.7|12122.7|12132.1|12126.1|12128.4|12122.4|0
1719360000000|2024-06-26 00:00:00|12128.4|12122.4|12137.6|12131.6|12139.1|12133.1|12125|12119|0
1719363600000|2024-06-26 01:00:00|12137.7|12131.7|12143.4|12137.4|12144.9|12138.9|12133.4|12127.4|0
1719367200000|2024-06-26 02:00:00|12144.9|12138.9|12139.2|12133.2|12147.7|12141.7|12137.8|12131.8|0
1719370800000|2024-06-26 03:00:00|12140.6|12134.6|12139.2|12133.2|12142.8|12136.8|12139.1|12133.1|0
1719374400000|2024-06-26 04:00:00|12139.1|12133.1|12146.3|12140.3|12149.2|12143.2|12136.3|12130.3|0
1719378000000|2024-06-26 05:00:00|12147.7|12141.7|12156.4|12150.4|12157.8|12151.8|12146.3|12140.3|0
1719381600000|2024-06-26 06:00:00|12145.9|12143.9|12148.9|12146.9|12161.4|12159.4|12137.9|12135.9|559
1719385200000|2024-06-26 07:00:00|12149.9|12147.9|12156.4|12154.4|12167.4|12165.4|12126.4|12124.4|3589
1719388800000|2024-06-26 08:00:00|12157.4|12155.4|12144.4|12142.4|12161.4|12159.4|12138.9|12136.9|1125
1719392400000|2024-06-26 09:00:00|12143.9|12141.9|12120.9|12118.9|12144.4|12142.4|12115.4|12113.4|1159
1719396000000|2024-06-26 10:00:00|12120.4|12118.4|12089.4|12087.4|12120.9|12118.9|12087.4|12085.4|1019
1719399600000|2024-06-26 11:00:00|12089.9|12087.9|12040.4|12038.4|12089.9|12087.9|12035.9|12033.9|1749
1719403200000|2024-06-26 12:00:00|12039.9|12037.9|12001.9|11999.9|12040.4|12038.4|11998.9|11996.9|2994
1719406800000|2024-06-26 13:00:00|12001.4|11999.4|12011.4|12009.4|12020.4|12018.4|11983.9|11981.9|3775
1719410400000|2024-06-26 14:00:00|12012.4|12010.4|12024.3|12022.3|12030.8|12028.8|12006.8|12004.8|2695
1719414000000|2024-06-26 15:00:00|12024.8|12022.8|12038.3|12036.3|12038.3|12036.3|12010.8|12008.8|6016
1719417600000|2024-06-26 16:00:00|12038.8|12036.8|12036.8|12034.8|12041.8|12039.8|12029.8|12027.8|220
1719421200000|2024-06-26 17:00:00|12033.3|12031.3|12025.3|12023.3|12033.8|12031.8|12016.3|12014.3|291
1719424800000|2024-06-26 18:00:00|12024.8|12022.8|12029.3|12027.3|12032.8|12030.8|12021.3|12019.3|161
1719428400000|2024-06-26 19:00:00|12029.8|12027.8|12017.4|12011.4|12030.3|12028.3|12012.3|12010.3|378
1719432000000|2024-06-26 20:00:00|12017.3|12011.3|12010.7|12004.7|12017.3|12011.3|11999.6|11993.6|0
1719435600000|2024-06-26 21:00:00|12010.6|12004.6|12009.1|12003.1|12010.8|12004.8|12008.3|12002.3|0
1719439200000|2024-06-26 22:00:00|12009|12003|12006.3|12000.3|12013|12007|12003.8|11997.8|0
1719442800000|2024-06-26 23:00:00|12006|12000|11997.9|11991.9|12006.3|12000.3|11995.4|11989.4|0
1719446400000|2024-06-27 00:00:00|11998.2|11992.2|11985.8|11979.8|11998.2|11992.2|11979.3|11973.3|0
1719450000000|2024-06-27 01:00:00|11987.2|11981.2|11997.3|11991.3|11998.8|11992.8|11987.2|11981.2|0
1719453600000|2024-06-27 02:00:00|11997.4|11991.4|11994.5|11988.5|12001.7|11995.7|11991.7|11985.7|0
1719457200000|2024-06-27 03:00:00|11995.9|11989.9|11993|11987|12001.6|11995.6|11991.6|11985.6|0
1719460800000|2024-06-27 04:00:00|11991.6|11985.6|12003.8|11997.8|12003.8|11997.8|11991.6|11985.6|0
1719464400000|2024-06-27 05:00:00|12003.1|11997.1|12016.8|12010.8|12022.5|12016.5|11999.5|11993.5|0
1719468000000|2024-06-27 06:00:00|12021|12015|12034.8|12032.8|12050.3|12048.3|12021|12015|466
1719471600000|2024-06-27 07:00:00|12040.8|12038.8|12040.8|12038.8|12063.8|12061.8|12022.3|12020.3|2142
1719475200000|2024-06-27 08:00:00|12040.3|12038.3|12030.3|12028.3|12042.3|12040.3|12014.8|12012.8|1242
1719478800000|2024-06-27 09:00:00|12028.8|12026.8|12009.3|12007.3|12035.3|12033.3|12007.8|12005.8|1001
1719482400000|2024-06-27 10:00:00|12009.8|12007.8|11999.8|11997.8|12016.8|12014.8|11999.8|11997.8|706
1719486000000|2024-06-27 11:00:00|11999.3|11997.3|12012.7|12010.7|12018.2|12016.2|11988.8|11986.8|1096
1719489600000|2024-06-27 12:00:00|12011.7|12009.7|12006.2|12004.2|12018.2|12016.2|11999.2|11997.2|1663
1719493200000|2024-06-27 13:00:00|12005.7|12003.7|12023.7|12021.7|12031.2|12029.2|11999.2|11997.2|3720
1719496800000|2024-06-27 14:00:00|12023.2|12021.2|12028.1|12026.1|12051.6|12049.6|12022.7|12020.7|2111
1719500400000|2024-06-27 15:00:00|12028.6|12026.6|12016.1|12014.1|12029.6|12027.6|12004.6|12002.6|6236
1719504000000|2024-06-27 16:00:00|12015.6|12013.6|12023.1|12021.1|12033.1|12031.1|12014.6|12012.6|554
1719507600000|2024-06-27 17:00:00|12023.6|12021.6|12020.6|12018.6|12030.6|12028.6|12020.6|12018.6|179
1719511200000|2024-06-27 18:00:00|12019.1|12017.1|12022.1|12020.1|12022.1|12020.1|12004.1|12002.1|294
1719514800000|2024-06-27 19:00:00|12022.6|12020.6|12035.7|12029.7|12035.7|12033.6|12021.1|12019.1|270
1719518400000|2024-06-27 20:00:00|12039.2|12033.2|12040.4|12034.4|12043.8|12037.8|12037.2|12031.2|0
1719522000000|2024-06-27 21:00:00|12039.9|12033.9|12041|12035|12045.2|12039.2|12039.7|12033.7|0
1719525600000|2024-06-27 22:00:00|12040.9|12034.9|12042.3|12036.3|12043.7|12037.7|12037.4|12031.4|0
1719529200000|2024-06-27 23:00:00|12042.6|12036.6|12046.3|12040.3|12046.6|12040.6|12042.6|12036.6|0
1719532800000|2024-06-28 00:00:00|12046.4|12040.4|12038.7|12032.7|12051.6|12045.6|12038.7|12032.7|0
1719536400000|2024-06-28 01:00:00|12038|12032|12044.7|12038.7|12046.2|12040.2|12035.9|12029.9|0
1719540000000|2024-06-28 02:00:00|12045.4|12039.4|12046.1|12040.1|12049.1|12043.1|12043.3|12037.3|0
1719543600000|2024-06-28 03:00:00|12046.2|12040.2|12047.5|12041.5|12047.6|12041.6|12044.7|12038.7|0
1719547200000|2024-06-28 04:00:00|12047.6|12041.6|12043.2|12037.2|12047.6|12041.6|12041.7|12035.7|0
1719550800000|2024-06-28 05:00:00|12041.8|12035.8|12040.3|12034.3|12043.2|12037.2|12036|12030|0
1719554400000|2024-06-28 06:00:00|12046|12040|12045.1|12043.1|12052.1|12050.1|12030.1|12028.1|416
1719558000000|2024-06-28 07:00:00|12046.1|12044.1|12020.4|12018.4|12054.1|12052.1|11994.6|11992.6|2251
1719561600000|2024-06-28 08:00:00|12020.9|12018.9|12031.4|12029.4|12043.4|12041.4|12007.4|12005.4|1424
1719565200000|2024-06-28 09:00:00|12031.9|12029.9|12051.9|12049.9|12059.4|12057.4|12022.9|12020.9|1521
1719568800000|2024-06-28 10:00:00|12051.4|12049.4|12059.4|12057.4|12060.4|12058.4|12047.9|12045.9|1102
1719572400000|2024-06-28 11:00:00|12053.9|12051.9|12022.1|12020.1|12057.4|12055.4|12012.6|12010.6|1405
1719576000000|2024-06-28 12:00:00|12021.6|12019.6|11998.6|11996.6|12026.1|12024.1|11990.1|11988.1|1729
1719579600000|2024-06-28 13:00:00|11999.1|11997.1|12000.1|11998.1|12016.6|12014.6|11979.6|11977.6|2017
1719583200000|2024-06-28 14:00:00|12000.6|11998.6|12009.1|12007.1|12032.1|12030.1|11992.6|11990.6|2625
1719586800000|2024-06-28 15:00:00|12008.6|12006.6|11994.6|11992.6|12009.1|12007.1|11982.1|11980.1|7091
1719590400000|2024-06-28 16:00:00|11994.1|11992.1|11987.6|11985.6|11995.1|11993.1|11980.1|11978.1|460
1719594000000|2024-06-28 17:00:00|11986.6|11984.6|11988.6|11986.6|11991.6|11989.6|11981.1|11979.1|288
1719597600000|2024-06-28 18:00:00|11987.6|11985.6|11981.1|11979.1|11998.1|11996.1|11978.6|11976.6|186
1719601200000|2024-06-28 19:00:00|11979.6|11977.6|12009.2|12003.2|12009.2|12005.1|11960.1|11958.1|476
1719604800000|2024-06-28 20:00:00|12012.3|12006.3|12012.1|12006.1|12021.2|12015.2|12009.9|12003.9|1
1719608400000|2024-06-28 21:00:00|12022.9|12016.9|12022.9|12016.9|12022.9|12016.9|12022.9|12016.9|0
1719784800000|2024-06-30 22:00:00|12044.3|12038.3|12000.2|11994.2|12046|12040|11999|11993|0
1719788400000|2024-06-30 23:00:00|12000.1|11994.1|11992.4|11986.4|12000.1|11994.1|11990.5|11984.5|0
1719792000000|2024-07-01 00:00:00|11992.5|11986.5|12046.6|12040.6|12061.4|12055.4|11980.7|11974.7|0
1719795600000|2024-07-01 01:00:00|12045.9|12039.9|12046.6|12040.6|12052.3|12046.3|12040.9|12034.9|0
1719799200000|2024-07-01 02:00:00|12048|12042|12056.5|12050.5|12056.5|12050.5|12048|12042|0
1719802800000|2024-07-01 03:00:00|12057.2|12051.2|12055.1|12049.1|12063.6|12057.6|12047.2|12041.2|0
1719806400000|2024-07-01 04:00:00|12054.4|12048.4|12051.7|12045.7|12057.4|12051.4|12047.5|12041.5|0
1719810000000|2024-07-01 05:00:00|12051|12045|12085.5|12079.5|12102.2|12096.2|12048.9|12042.9|0
1719813600000|2024-07-01 06:00:00|12102|12100|12070|12068|12107.5|12105.5|12052|12050|497
1719817200000|2024-07-01 07:00:00|12078.5|12076.5|12049.4|12047.4|12118|12116|12040.4|12038.4|3005
1719820800000|2024-07-01 08:00:00|12049.9|12047.9|12041.4|12039.4|12067.9|12065.9|12033.4|12031.4|1301
1719824400000|2024-07-01 09:00:00|12040.4|12038.4|12060.4|12058.4|12064.4|12062.4|12022.4|12020.4|1277
1719828000000|2024-07-01 10:00:00|12059.9|12057.9|12055.4|12053.4|12067.4|12065.4|12051.4|12049.4|987
1719831600000|2024-07-01 11:00:00|12055.9|12053.9|12056.1|12054.1|12061.9|12059.9|12045.6|12043.6|960
1719835200000|2024-07-01 12:00:00|12055.6|12053.6|12043.6|12041.6|12062.1|12060.1|12039.6|12037.6|1082
1719838800000|2024-07-01 13:00:00|12044.6|12042.6|12085.1|12083.1|12096.1|12094.1|12041.1|12039.1|2132
1719842400000|2024-07-01 14:00:00|12087.1|12085.1|12043.6|12041.6|12095.6|12093.6|12033.6|12031.6|2461
1719846000000|2024-07-01 15:00:00|12042.6|12040.6|12031.6|12029.6|12060.6|12058.6|12017.6|12015.6|3910
1719849600000|2024-07-01 16:00:00|12030.6|12028.6|12045.1|12043.1|12048.6|12046.6|12021.1|12019.1|263
1719853200000|2024-07-01 17:00:00|12045.6|12043.6|12047.6|12045.6|12052.6|12050.6|12041.6|12039.6|232
1719856800000|2024-07-01 18:00:00|12047.1|12045.1|12037.1|12035.1|12049.6|12047.6|12036.1|12034.1|217
1719860400000|2024-07-01 19:00:00|12036.6|12034.6|12055|12049|12055|12049.6|12029.6|12027.6|228
1719864000000|2024-07-01 20:00:00|12053.6|12047.6|12051.4|12045.4|12055.2|12049.2|12050.7|12044.7|0
1719867600000|2024-07-01 21:00:00|12051.7|12045.7|12052.8|12046.8|12053.1|12047.1|12051.2|12045.2|0
1719871200000|2024-07-01 22:00:00|12052.9|12046.9|12049.5|12043.5|12055.6|12049.6|12049.1|12043.1|0
1719874800000|2024-07-01 23:00:00|12049.6|12043.6|12047.8|12041.8|12050.1|12044.1|12045.6|12039.6|0
1719878400000|2024-07-02 00:00:00|12047.8|12041.8|12040.9|12034.9|12051.8|12045.8|12035.1|12029.1|0
1719882000000|2024-07-02 01:00:00|12042.4|12036.4|12041|12035|12045.3|12039.3|12036.7|12030.7|0
1719885600000|2024-07-02 02:00:00|12040.9|12034.9|12036.6|12030.6|12043.8|12037.8|12035.1|12029.1|0
1719889200000|2024-07-02 03:00:00|12038|12032|12030.9|12024.9|12038|12032|12028.1|12022.1|0
1719892800000|2024-07-02 04:00:00|12031|12025|12030.9|12024.9|12032.4|12026.4|12029.5|12023.5|0
1719896400000|2024-07-02 05:00:00|12029.4|12023.4|12039.5|12033.5|12043.8|12037.8|12028|12022|0
1719900000000|2024-07-02 06:00:00|12029|12027|11999.5|11997.5|12035|12033|11995|11993|546
1719903600000|2024-07-02 07:00:00|11999|11997|11934|11932|11999|11997|11926.5|11924.5|2522
1719907200000|2024-07-02 08:00:00|11955.5|11953.5|11959|11957|11962|11960|11933.5|11931.5|1544
1719910800000|2024-07-02 09:00:00|11961|11959|11929.5|11927.5|11962.5|11960.5|11919.5|11917.5|1293
1719914400000|2024-07-02 10:00:00|11930|11928|11941.5|11939.5|11943.5|11941.5|11928|11926|879
1719918000000|2024-07-02 11:00:00|11942|11940|11935.4|11933.4|11951.4|11949.4|11925.9|11923.9|1105
1719921600000|2024-07-02 12:00:00|11934.9|11932.9|11960.4|11958.4|11972.9|11970.9|11931.9|11929.9|3477
1719925200000|2024-07-02 13:00:00|11960.9|11958.9|11981.4|11979.4|11991.9|11989.9|11959.9|11957.9|2139
1719928800000|2024-07-02 14:00:00|11981.9|11979.9|12000.2|11998.2|12009.2|12007.2|11977.2|11975.2|3202
1719932400000|2024-07-02 15:00:00|12000.7|11998.7|12009.2|12007.2|12019.7|12017.7|12000.2|11998.2|6261
1719936000000|2024-07-02 16:00:00|12008.7|12006.7|12009.7|12007.7|12023.2|12021.2|12004.7|12002.7|779
1719939600000|2024-07-02 17:00:00|12009.2|12007.2|12021.7|12019.7|12024.7|12022.7|12006.7|12004.7|64
1719943200000|2024-07-02 18:00:00|12022.2|12020.2|12027.2|12025.2|12030.2|12028.2|12018.2|12016.2|307
1719946800000|2024-07-02 19:00:00|12027.7|12025.7|12038.2|12032.2|12038.2|12035.7|12027.7|12025.7|278
1719950400000|2024-07-02 20:00:00|12039.5|12033.5|12031.1|12025.1|12039.8|12033.8|12028.1|12022.1|0
1719954000000|2024-07-02 21:00:00|12028.7|12022.7|12028.4|12022.4|12029|12023|12027.4|12021.4|0
1719957600000|2024-07-02 22:00:00|12028.3|12022.3|12031|12025|12034.2|12028.2|12026|12020|0
1719961200000|2024-07-02 23:00:00|12031.3|12025.3|12028.4|12022.4|12032|12026|12028.1|12022.1|0
1719964800000|2024-07-03 00:00:00|12027.8|12021.8|12041.8|12035.8|12043.2|12037.2|12027.4|12021.4|0
1719975600000|2024-07-03 03:00:00|12047.2|12041.2|12047.3|12041.3|12050.1|12044.1|12045.8|12039.8|0
1719982800000|2024-07-03 05:00:00|12051.6|12045.6|12044.5|12038.5|12051.6|12045.6|12041.6|12035.6|0
1719986400000|2024-07-03 06:00:00|12059|12057|12047|12045|12067.5|12065.5|12044.5|12042.5|361
1719990000000|2024-07-03 07:00:00|12051|12049|12013.2|12011.2|12055.5|12053.5|12008|12006|2870
1719993600000|2024-07-03 08:00:00|12012.7|12010.7|12003.7|12001.7|12018.2|12016.2|12001.7|11999.7|1166
1719997200000|2024-07-03 09:00:00|12003.2|12001.2|12043.2|12041.2|12052.2|12050.2|11997.2|11995.2|2055
1720000800000|2024-07-03 10:00:00|12043.7|12041.7|12060.7|12058.7|12065.7|12063.7|12042.7|12040.7|1325
1720004400000|2024-07-03 11:00:00|12059.2|12057.2|12054.8|12052.8|12067.7|12065.7|12050.8|12048.8|1066
1720008000000|2024-07-03 12:00:00|12055.3|12053.3|12030.8|12028.8|12056.8|12054.8|12014.8|12012.8|1436
1720011600000|2024-07-03 13:00:00|12031.3|12029.3|12031.3|12029.3|12042.8|12040.8|12018.8|12016.8|1220
1720015200000|2024-07-03 14:00:00|12042.8|12040.8|12027.7|12025.7|12042.8|12040.8|12014.2|12012.2|2341
1720018800000|2024-07-03 15:00:00|12028.7|12026.7|12028.2|12026.2|12040.2|12038.2|12019.2|12017.2|5915
1720022400000|2024-07-03 16:00:00|12028.7|12026.7|12037.7|12035.7|12040.7|12038.7|12024.2|12022.2|614
1720026000000|2024-07-03 17:00:00|12038.2|12036.2|12043.7|12041.7|12043.7|12041.7|12029.2|12027.2|104
1720029600000|2024-07-03 18:00:00|12043.2|12041.2|12043.7|12041.7|12043.7|12041.7|12032.2|12030.2|75
1720033200000|2024-07-03 19:00:00|12044.2|12042.2|12043.7|12037.7|12044.2|12042.2|12040.7|12037.7|59
1720036800000|2024-07-03 20:00:00|12042.5|12036.5|12044.9|12038.9|12047.2|12041.2|12041.8|12035.8|0
1720044000000|2024-07-03 22:00:00|12043.4|12037.4|12043.8|12037.8|12046.4|12040.4|12039.9|12033.9|0
1720047600000|2024-07-03 23:00:00|12044.1|12038.1|12045.4|12039.4|12047.3|12041.3|12043.8|12037.8|0
1720051200000|2024-07-04 00:00:00|12045.7|12039.7|12039.9|12033.9|12047|12041|12038.5|12032.5|0
1720069200000|2024-07-04 05:00:00|12037.1|12031.1|12043.4|12037.4|12046.9|12040.9|12032.9|12026.9|0
1720072800000|2024-07-04 06:00:00|12009.3|12007.3|12010.8|12008.8|12045.3|12043.3|12008.3|12006.3|535
1720076400000|2024-07-04 07:00:00|12004.3|12002.3|12019.8|12017.8|12028.3|12026.3|11986.8|11984.8|1853
1720080000000|2024-07-04 08:00:00|12020.3|12018.3|12038.8|12036.8|12039.3|12037.3|12012.8|12010.8|1002
1720083600000|2024-07-04 09:00:00|12039.3|12037.3|12060.8|12058.8|12071.3|12069.3|12039.3|12037.3|1159
1720087200000|2024-07-04 10:00:00|12060.3|12058.3|12086.3|12084.3|12086.3|12084.3|12056.8|12054.8|1117
1720090800000|2024-07-04 11:00:00|12086.8|12084.8|12094.4|12092.4|12098.4|12096.4|12080.8|12078.8|1144
1720094400000|2024-07-04 12:00:00|12094.9|12092.9|12092.4|12090.4|12103.4|12101.4|12082.4|12080.4|2469
1720098000000|2024-07-04 13:00:00|12092.9|12090.9|12073.4|12071.4|12093.4|12091.4|12070.4|12068.4|1190
1720101600000|2024-07-04 14:00:00|12075.4|12073.4|12072.5|12070.5|12077.4|12075.4|12059.5|12057.5|1265
1720105200000|2024-07-04 15:00:00|12073.5|12071.5|12076|12074|12091.5|12089.5|12066.5|12064.5|3507
1720108800000|2024-07-04 16:00:00|12075.5|12073.5|12077|12075|12083|12081|12072.5|12070.5|136
1720112400000|2024-07-04 17:00:00|12077.5|12075.5|12074|12072|12080|12078|12072.5|12070.5|20
1720116000000|2024-07-04 18:00:00|12074.5|12072.5|12075|12073|12076.5|12074.5|12071.5|12069.5|35
1720119600000|2024-07-04 19:00:00|12074.5|12072.5|12073|12067|12075.5|12073.5|12069.5|12067|59
1720126800000|2024-07-04 21:00:00|12075|12069|12075|12069|12075|12069|12075|12069|0
1720130400000|2024-07-04 22:00:00|12077.9|12071.9|12073.9|12067.9|12077.9|12071.9|12071.7|12065.7|0
1720134000000|2024-07-04 23:00:00|12074.7|12068.7|12074.6|12068.6|12076.8|12070.8|12074.6|12068.6|0
1720137600000|2024-07-05 00:00:00|12075.2|12069.2|12071.2|12065.2|12077.8|12071.8|12068.4|12062.4|0
1720141200000|2024-07-05 01:00:00|12070.5|12064.5|12075.4|12069.4|12076.8|12070.8|12069.8|12063.8|0
1720144800000|2024-07-05 02:00:00|12074.1|12068.1|12074.1|12068.1|12074.1|12068.1|12071.3|12065.3|0
1720148400000|2024-07-05 03:00:00|12075.5|12069.5|12075.4|12069.4|12078.3|12072.3|12074|12068|0
1720159200000|2024-07-05 06:00:00|12086.4|12084.4|12102.4|12100.4|12108.4|12106.4|12079.4|12077.4|475
1720162800000|2024-07-05 07:00:00|12105.4|12103.4|12094.8|12092.8|12112.4|12110.4|12070.4|12068.4|1876
1720166400000|2024-07-05 08:00:00|12094.3|12092.3|12100.3|12098.3|12101.3|12099.3|12084.8|12082.8|1293
1720170000000|2024-07-05 09:00:00|12101.3|12099.3|12105.3|12103.3|12113.3|12111.3|12097.8|12095.8|1504
1720173600000|2024-07-05 10:00:00|12103.8|12101.8|12103.8|12101.8|12113.3|12111.3|12098.3|12096.3|1043
1720177200000|2024-07-05 11:00:00|12104.3|12102.3|12091|12089|12110.3|12108.3|12088.5|12086.5|804
1720180800000|2024-07-05 12:00:00|12090.5|12088.5|12089.5|12087.5|12103|12101|12078|12076|1669
1720184400000|2024-07-05 13:00:00|12090.5|12088.5|12031|12029|12099.5|12097.5|12027.5|12025.5|1979
1720188000000|2024-07-05 14:00:00|12029.5|12027.5|12018.3|12016.3|12029.5|12027.5|11991.3|11989.3|2857
1720191600000|2024-07-05 15:00:00|12018.8|12016.8|12013.8|12011.8|12030.3|12028.3|12005.8|12003.8|5097
1720195200000|2024-07-05 16:00:00|12013.3|12011.3|12014.3|12012.3|12021.8|12019.8|12011.8|12009.8|198
1720198800000|2024-07-05 17:00:00|12013.8|12011.8|12028.8|12026.8|12029.8|12027.8|12010.3|12008.3|117
1720202400000|2024-07-05 18:00:00|12029.3|12027.3|12034.8|12032.8|12036.3|12034.3|12025.8|12023.8|134
1720206000000|2024-07-05 19:00:00|12033.8|12031.8|12032.3|12026.3|12041.3|12039.3|12026.8|12024.8|367
1720209600000|2024-07-05 20:00:00|12034.1|12028.1|12025.3|12019.3|12034.1|12028.1|12024.6|12018.6|0
1720389600000|2024-07-07 22:00:00|12024.7|12018.7|12027.4|12021.4|12037.4|12031.4|12023.7|12017.7|0
1720393200000|2024-07-07 23:00:00|12027.1|12021.1|12024.5|12018.5|12029.4|12023.4|12024.3|12018.3|0
1720396800000|2024-07-08 00:00:00|12024.6|12018.6|12024|12018|12029.7|12023.7|12001.7|11995.7|0
1720400400000|2024-07-08 01:00:00|12019.8|12013.8|12029.7|12023.7|12029.7|12023.7|12016.9|12010.9|0
1720407600000|2024-07-08 03:00:00|12035.3|12029.3|12031.3|12025.3|12040.9|12034.9|12031.3|12025.3|0
1720414800000|2024-07-08 05:00:00|12018.4|12012.4|11998.4|11992.4|12019.1|12013.1|11992.1|11986.1|0
1720418400000|2024-07-08 06:00:00|12000.3|11998.3|12001.8|11999.8|12017.8|12015.8|11993.8|11991.8|267
1720422000000|2024-07-08 07:00:00|12002.3|12000.3|12010.8|12008.8|12014.8|12012.8|11978.3|11976.3|1838
1720425600000|2024-07-08 08:00:00|12011.3|12009.3|12044.3|12042.3|12059.8|12057.8|12009.3|12007.3|2037
1720429200000|2024-07-08 09:00:00|12045.3|12043.3|12076.3|12074.3|12076.3|12074.3|12026.3|12024.3|2370
1720432800000|2024-07-08 10:00:00|12075.3|12073.3|12052.3|12050.3|12075.3|12073.3|12052.3|12050.3|1504
1720436400000|2024-07-08 11:00:00|12051.8|12049.8|12080|12078|12090.3|12088.3|12050.8|12048.8|1805
1720440000000|2024-07-08 12:00:00|12079.5|12077.5|12098|12096|12108|12106|12073|12071|1398
1720443600000|2024-07-08 13:00:00|12098.5|12096.5|12088|12086|12113|12111|12083|12081|1772
1720447200000|2024-07-08 14:00:00|12087.5|12085.5|12060.3|12058.3|12090|12088|12054.3|12052.3|1640
1720450800000|2024-07-08 15:00:00|12059.8|12057.8|12046.8|12044.8|12067.3|12065.3|12043.8|12041.8|5969
1720454400000|2024-07-08 16:00:00|12046.3|12044.3|12044.8|12042.8|12047.8|12045.8|12031.3|12029.3|256
1720458000000|2024-07-08 17:00:00|12044.3|12042.3|12041.3|12039.3|12045.8|12043.8|12037.8|12035.8|163
1720461600000|2024-07-08 18:00:00|12041.8|12039.8|12047.8|12045.8|12052.3|12050.3|12039.3|12037.3|80
1720465200000|2024-07-08 19:00:00|12046.3|12044.3|12044.3|12038.3|12052.3|12050.3|12038.8|12036.8|181
1720468800000|2024-07-08 20:00:00|12045.8|12039.8|12049.7|12043.7|12051.1|12045.1|12045.6|12039.6|0
1720476000000|2024-07-08 22:00:00|12048.7|12042.7|12051.4|12045.4|12052.7|12046.7|12046.9|12040.9|0
1720479600000|2024-07-08 23:00:00|12051.7|12045.7|12058.1|12052.1|12061.1|12055.1|12051.7|12045.7|0
1720483200000|2024-07-09 00:00:00|12058.5|12052.5|12053.3|12047.3|12060.3|12054.3|12050.4|12044.4|0
1720486800000|2024-07-09 01:00:00|12051.9|12045.9|12048.9|12042.9|12054.7|12048.7|12048.9|12042.9|0
1720490400000|2024-07-09 02:00:00|12047.5|12041.5|12043.3|12037.3|12047.5|12041.5|12041.9|12035.9|0
1720501200000|2024-07-09 05:00:00|12054.6|12048.6|12047.6|12041.6|12057.5|12051.5|12044.8|12038.8|0
1720504800000|2024-07-09 06:00:00|12054.8|12052.8|12023.3|12021.3|12065.8|12063.8|12022.3|12020.3|188
1720508400000|2024-07-09 07:00:00|12020.3|12018.3|12085|12083|12090.5|12088.5|12011.3|12009.3|2351
1720512000000|2024-07-09 08:00:00|12085.5|12083.5|12131.5|12129.5|12133|12131|12084.5|12082.5|2335
1720515600000|2024-07-09 09:00:00|12132|12130|12143.5|12141.5|12148.5|12146.5|12130.5|12128.5|4281
1720519200000|2024-07-09 10:00:00|12144|12142|12125.5|12123.5|12152.5|12150.5|12124|12122|1473
1720522800000|2024-07-09 11:00:00|12125|12123|12126.9|12124.9|12128.9|12126.9|12104.5|12102.5|1582
1720526400000|2024-07-09 12:00:00|12126.4|12124.4|12094.9|12092.9|12130.9|12128.9|12075.9|12073.9|1936
1720530000000|2024-07-09 13:00:00|12095.9|12093.9|12068.4|12066.4|12107.9|12105.9|12066.4|12064.4|2648
1720533600000|2024-07-09 14:00:00|12067.9|12065.9|12050|12048|12077.5|12075.5|12049|12047|3161
1720537200000|2024-07-09 15:00:00|12049.5|12047.5|12058.5|12056.5|12061.5|12059.5|12031|12029|5406
1720540800000|2024-07-09 16:00:00|12059|12057|12078|12076|12078.5|12076.5|12056|12054|233
1720544400000|2024-07-09 17:00:00|12078.5|12076.5|12062.5|12060.5|12085.5|12083.5|12062.5|12060.5|167
1720548000000|2024-07-09 18:00:00|12062|12060|12059|12057|12068|12066|12056.5|12054.5|69
1720551600000|2024-07-09 19:00:00|12059.5|12057.5|12063.5|12057.5|12063.5|12060.5|12052.5|12050.5|120
1720555200000|2024-07-09 20:00:00|12064.1|12058.1|12067.1|12061.1|12069.4|12063.4|12062.5|12056.5|0
1720562400000|2024-07-09 22:00:00|12065.6|12059.6|12067.1|12061.1|12069.1|12063.1|12065.6|12059.6|0
1720569600000|2024-07-10 00:00:00|12069.7|12063.7|12073|12067|12077.3|12071.3|12069.7|12063.7|0
1720587600000|2024-07-10 05:00:00|12067.5|12061.5|12066.1|12060.1|12067.5|12061.5|12064.6|12058.6|0
1720591200000|2024-07-10 06:00:00|12047.5|12045.5|12046|12044|12075.5|12073.5|12040.5|12038.5|435
1720594800000|2024-07-10 07:00:00|12048.5|12046.5|12056.7|12054.7|12080.5|12078.5|12046.5|12044.5|1854
1720598400000|2024-07-10 08:00:00|12057.2|12055.2|12064.7|12062.7|12067.7|12065.7|12049.7|12047.7|1387
1720602000000|2024-07-10 09:00:00|12065.2|12063.2|12084.7|12082.7|12088.7|12086.7|12060.2|12058.2|1169
1720605600000|2024-07-10 10:00:00|12085.2|12083.2|12077.2|12075.2|12087.2|12085.2|12073.2|12071.2|878
1720609200000|2024-07-10 11:00:00|12078.2|12076.2|12073.1|12071.1|12088.2|12086.2|12065.2|12063.2|952
1720612800000|2024-07-10 12:00:00|12072.6|12070.6|12077.6|12075.6|12089.6|12087.6|12068.6|12066.6|1006
1720616400000|2024-07-10 13:00:00|12077.1|12075.1|12088.6|12086.6|12091.6|12089.6|12072.6|12070.6|1329
1720620000000|2024-07-10 14:00:00|12089.1|12087.1|12131.5|12129.5|12132.5|12130.5|12088.6|12086.6|2480
1720623600000|2024-07-10 15:00:00|12132|12130|12167|12165|12167|12165|12131.5|12129.5|6006
1720627200000|2024-07-10 16:00:00|12166.5|12164.5|12168.5|12166.5|12169.5|12167.5|12161.5|12159.5|467
1720630800000|2024-07-10 17:00:00|12168|12166|12175|12173|12176.5|12174.5|12164.5|12162.5|127
1720634400000|2024-07-10 18:00:00|12174.5|12172.5|12179|12177|12179|12177|12172|12170|124
1720638000000|2024-07-10 19:00:00|12177|12175|12193|12187|12197.5|12195.5|12177|12175|314
1720641600000|2024-07-10 20:00:00|12190.1|12184.1|12187.6|12181.6|12191.1|12185.1|12186|12180|1
1720645200000|2024-07-10 21:00:00|12187.7|12181.7|12187.9|12181.9|12188.5|12182.5|12186.7|12180.7|0
1720648800000|2024-07-10 22:00:00|12187.6|12181.6|12187.9|12181.9|12189.3|12183.3|12185.8|12179.8|0
1720652400000|2024-07-10 23:00:00|12186.3|12180.3|12187|12181|12187.3|12181.3|12186|12180|0
1720656000000|2024-07-11 00:00:00|12187.3|12181.3|12180.1|12174.1|12195.7|12189.7|12180.1|12174.1|0
1720659600000|2024-07-11 01:00:00|12179.4|12173.4|12177.3|12171.3|12180.1|12174.1|12177.2|12171.2|0
1720677600000|2024-07-11 06:00:00|12191|12189|12213|12211|12223.5|12221.5|12190.5|12188.5|578
1720681200000|2024-07-11 07:00:00|12217.5|12215.5|12262.2|12260.2|12276.2|12274.2|12204.5|12202.5|3418
1720684800000|2024-07-11 08:00:00|12263.2|12261.2|12280.2|12278.2|12292.2|12290.2|12263.2|12261.2|2778
1720688400000|2024-07-11 09:00:00|12279.7|12277.7|12271.2|12269.2|12284.2|12282.2|12265.7|12263.7|1530
1720692000000|2024-07-11 10:00:00|12271.7|12269.7|12252.7|12250.7|12271.7|12269.7|12239.7|12237.7|2128
1720695600000|2024-07-11 11:00:00|12252.2|12250.2|12233.2|12231.2|12253.7|12251.7|12229.7|12227.7|1179
1720699200000|2024-07-11 12:00:00|12233.7|12231.7|12200.2|12198.2|12264.7|12262.7|12200.2|12198.2|2182
1720702800000|2024-07-11 13:00:00|12199.7|12197.7|12256.1|12254.1|12265.6|12263.6|12198.7|12196.7|1753
1720706400000|2024-07-11 14:00:00|12256.6|12254.6|12262.4|12260.4|12276.4|12274.4|12239.4|12237.4|3443
1720710000000|2024-07-11 15:00:00|12263.4|12261.4|12250.9|12248.9|12278.4|12276.4|12246.4|12244.4|9859
1720713600000|2024-07-11 16:00:00|12249.9|12247.9|12254.9|12252.9|12261.9|12259.9|12241.9|12239.9|257
1720717200000|2024-07-11 17:00:00|12255.9|12253.9|12249.9|12247.9|12260.9|12258.9|12246.4|12244.4|177
1720720800000|2024-07-11 18:00:00|12250.4|12248.4|12251.4|12249.4|12258.4|12256.4|12248.4|12246.4|180
1720724400000|2024-07-11 19:00:00|12253.4|12251.4|12247.9|12241.9|12261.9|12259.9|12245.9|12241.9|329
1720728000000|2024-07-11 20:00:00|12243.9|12237.9|12249.3|12243.3|12251.4|12245.4|12239.7|12233.7|0
1720731600000|2024-07-11 21:00:00|12249|12243|12245|12239|12249.6|12243.6|12243.7|12237.7|0
1720735200000|2024-07-11 22:00:00|12245.1|12239.1|12250.2|12244.2|12251.4|12245.4|12242.2|12236.2|0
1720738800000|2024-07-11 23:00:00|12250.5|12244.5|12245.5|12239.5|12254|12248|12242.7|12236.7|0
1720742400000|2024-07-12 00:00:00|12244.9|12238.9|12252.1|12246.1|12265|12259|12243.9|12237.9|0
1720746000000|2024-07-12 01:00:00|12251.4|12245.4|12262.2|12256.2|12262.2|12256.2|12250.7|12244.7|0
1720749600000|2024-07-12 02:00:00|12260.7|12254.7|12263.6|12257.6|12263.6|12257.6|12255|12249|0
1720753200000|2024-07-12 03:00:00|12262.2|12256.2|12257.8|12251.8|12265|12259|12257.1|12251.1|0
1720756800000|2024-07-12 04:00:00|12258.6|12252.6|12257.9|12251.9|12259.3|12253.3|12255|12249|0
1720760400000|2024-07-12 05:00:00|12255|12249|12260.8|12254.8|12263.6|12257.6|12254.8|12248.8|0
1720764000000|2024-07-12 06:00:00|12261.9|12259.9|12268.9|12266.9|12276.4|12274.4|12260.9|12258.9|457
1720767600000|2024-07-12 07:00:00|12272.9|12270.9|12291.3|12289.3|12316.4|12314.4|12272.9|12270.9|1981
1720771200000|2024-07-12 08:00:00|12290.8|12288.8|12314.8|12312.8|12319.3|12317.3|12290.8|12288.8|1238
1720774800000|2024-07-12 09:00:00|12315.3|12313.3|12311.8|12309.8|12324.3|12322.3|12302.3|12300.3|962
1720778400000|2024-07-12 10:00:00|12312.3|12310.3|12340.8|12338.8|12341.3|12339.3|12311.8|12309.8|792
1720782000000|2024-07-12 11:00:00|12340.3|12338.3|12346.9|12344.9|12350.4|12348.4|12336.3|12334.3|2379
1720785600000|2024-07-12 12:00:00|12347.4|12345.4|12338.9|12336.9|12354.4|12352.4|12328.9|12326.9|1440
1720789200000|2024-07-12 13:00:00|12339.4|12337.4|12355.9|12353.9|12363.4|12361.4|12328.4|12326.4|1900
1720792800000|2024-07-12 14:00:00|12355.4|12353.4|12364.2|12362.2|12385.7|12383.7|12354.2|12352.2|3594
1720796400000|2024-07-12 15:00:00|12364.7|12362.7|12362.2|12360.2|12379.7|12377.7|12360.7|12358.7|4320
1720800000000|2024-07-12 16:00:00|12361.2|12359.2|12365.7|12363.7|12367.2|12365.2|12352.7|12350.7|279
1720803600000|2024-07-12 17:00:00|12366.2|12364.2|12372.2|12370.2|12379.2|12377.2|12361.7|12359.7|98
1720807200000|2024-07-12 18:00:00|12371.7|12369.7|12370.7|12368.7|12375.2|12373.2|12369.2|12367.2|102
1720810800000|2024-07-12 19:00:00|12370.2|12368.2|12350.7|12344.7|12370.7|12368.7|12343.2|12341.2|339
1720814400000|2024-07-12 20:00:00|12360.5|12354.5|12357.5|12351.5|12365.5|12359.5|12354.9|12348.9|0
1720994400000|2024-07-14 22:00:00|12362|12356|12357.9|12351.9|12362.6|12356.6|12352.4|12346.4|0
1720998000000|2024-07-14 23:00:00|12357.8|12351.8|12360.8|12354.8|12361.1|12355.1|12354.2|12348.2|0
1721001600000|2024-07-15 00:00:00|12361.1|12355.1|12352.1|12346.1|12361.2|12355.2|12350.5|12344.5|0
1721005200000|2024-07-15 01:00:00|12353.5|12347.5|12352.1|12346.1|12354.9|12348.9|12350.6|12344.6|0
1721008800000|2024-07-15 02:00:00|12353.6|12347.6|12349.2|12343.2|12353.6|12347.6|12347.8|12341.8|0
1721012400000|2024-07-15 03:00:00|12347.8|12341.8|12345.4|12339.4|12350.7|12344.7|12345.4|12339.4|0
1721016000000|2024-07-15 04:00:00|12344|12338|12346.9|12340.9|12348.3|12342.3|12344|12338|0
1721019600000|2024-07-15 05:00:00|12348.3|12342.3|12348.7|12342.7|12351.6|12345.6|12342.6|12336.6|0
1721023200000|2024-07-15 06:00:00|12334.2|12332.2|12354.2|12352.2|12366.7|12364.7|12334.2|12332.2|469
1721026800000|2024-07-15 07:00:00|12353.7|12351.7|12380.7|12378.7|12382.2|12380.2|12323.7|12321.7|2750
1721030400000|2024-07-15 08:00:00|12381.2|12379.2|12394.2|12392.2|12407.2|12405.2|12371.2|12369.2|2726
1721034000000|2024-07-15 09:00:00|12393.7|12391.7|12411.7|12409.7|12433.7|12431.7|12391.7|12389.7|1896
1721037600000|2024-07-15 10:00:00|12412.2|12410.2|12401.7|12399.7|12420.2|12418.2|12398.2|12396.2|497
1721041200000|2024-07-15 11:00:00|12400.7|12398.7|12386.7|12384.7|12402.2|12400.2|12369.7|12367.7|862
1721044800000|2024-07-15 12:00:00|12386.2|12384.2|12355.7|12353.7|12390.2|12388.2|12354.2|12352.2|882
1721048400000|2024-07-15 13:00:00|12355.2|12353.2|12333.7|12331.7|12357.7|12355.7|12318.2|12316.2|1955
1721052000000|2024-07-15 14:00:00|12334.2|12332.2|12282.6|12280.6|12338.7|12336.7|12280.1|12278.1|2970
1721055600000|2024-07-15 15:00:00|12283.1|12281.1|12286.1|12284.1|12302.1|12300.1|12267.1|12265.1|6483
1721059200000|2024-07-15 16:00:00|12285.6|12283.6|12280.6|12278.6|12288.6|12286.6|12271.1|12269.1|621
1721062800000|2024-07-15 17:00:00|12280.1|12278.1|12268.6|12266.6|12280.6|12278.6|12265.1|12263.1|97
1721066400000|2024-07-15 18:00:00|12269.6|12267.6|12288.1|12286.1|12288.1|12286.1|12264.6|12262.6|74
1721070000000|2024-07-15 19:00:00|12287.6|12285.6|12270.3|12264.3|12290.6|12288.6|12259.1|12257.1|141
1721073600000|2024-07-15 20:00:00|12270.2|12264.2|12273.9|12267.9|12275.8|12269.8|12266.5|12260.5|0
1721077200000|2024-07-15 21:00:00|12274|12268|12275.5|12269.5|12275.6|12269.6|12274|12268|0
1721080800000|2024-07-15 22:00:00|12275.8|12269.8|12276.9|12270.9|12282.7|12276.7|12275.3|12269.3|0
1721084400000|2024-07-15 23:00:00|12277|12271|12276.6|12270.6|12278.8|12272.8|12276.5|12270.5|0
1721088000000|2024-07-16 00:00:00|12276.9|12270.9|12280|12274|12281.5|12275.5|12274.2|12268.2|0
1721091600000|2024-07-16 01:00:00|12281.4|12275.4|12281.4|12275.4|12282.9|12276.9|12277.1|12271.1|0
1721095200000|2024-07-16 02:00:00|12282.9|12276.9|12284.4|12278.4|12284.4|12278.4|12280|12274|0
1721098800000|2024-07-16 03:00:00|12282.9|12276.9|12281.5|12275.5|12284.4|12278.4|12281.4|12275.4|0
1721102400000|2024-07-16 04:00:00|12280.1|12274.1|12275.8|12269.8|12280.1|12274.1|12272.9|12266.9|0
1721106000000|2024-07-16 05:00:00|12274.4|12268.4|12268.6|12262.6|12284.4|12278.4|12268.6|12262.6|0
1721109600000|2024-07-16 06:00:00|12269.1|12267.1|12230.1|12228.1|12273.1|12271.1|12226.1|12224.1|347
1721113200000|2024-07-16 07:00:00|12229.1|12227.1|12223.2|12221.2|12241.6|12239.6|12196.6|12194.6|2371
1721116800000|2024-07-16 08:00:00|12223.7|12221.7|12221.7|12219.7|12228.7|12226.7|12206.7|12204.7|1273
1721120400000|2024-07-16 09:00:00|12222.7|12220.7|12209.7|12207.7|12234.2|12232.2|12202.7|12200.7|1728
1721124000000|2024-07-16 10:00:00|12210.2|12208.2|12208.2|12206.2|12225.2|12223.2|12202.2|12200.2|1111
1721127600000|2024-07-16 11:00:00|12209.2|12207.2|12215.5|12213.5|12220.5|12218.5|12200.2|12198.2|1340
1721131200000|2024-07-16 12:00:00|12216|12214|12244|12242|12249|12247|12212.5|12210.5|1555
1721134800000|2024-07-16 13:00:00|12243|12241|12239|12237|12244.5|12242.5|12224.5|12222.5|1353
1721138400000|2024-07-16 14:00:00|12239.5|12237.5|12262.6|12260.6|12269.6|12267.6|12239.5|12237.5|1483
1721142000000|2024-07-16 15:00:00|12263.1|12261.1|12262.1|12260.1|12273.6|12271.6|12256.6|12254.6|4438
1721145600000|2024-07-16 16:00:00|12262.6|12260.6|12270.1|12268.1|12273.1|12271.1|12261.1|12259.1|293
1721149200000|2024-07-16 17:00:00|12269.6|12267.6|12275.1|12273.1|12276.1|12274.1|12262.6|12260.6|160
1721152800000|2024-07-16 18:00:00|12274.6|12272.6|12284.1|12282.1|12287.1|12285.1|12269.1|12267.1|113
1721156400000|2024-07-16 19:00:00|12283.1|12281.1|12292.2|12286.2|12293.6|12291.6|12282.1|12280.1|182
1721160000000|2024-07-16 20:00:00|12293.9|12287.9|12290.5|12284.5|12293.9|12287.9|12286.5|12280.5|0
1721163600000|2024-07-16 21:00:00|12290.6|12284.6|12291.3|12285.3|12292.3|12286.3|12288.9|12282.9|0
1721167200000|2024-07-16 22:00:00|12291.2|12285.2|12291.9|12285.9|12293.2|12287.2|12288.9|12282.9|0
1721170800000|2024-07-16 23:00:00|12292|12286|12287|12281|12292.2|12286.2|12285.4|12279.4|0
1721174400000|2024-07-17 00:00:00|12287.3|12281.3|12283.3|12277.3|12288.7|12282.7|12278.9|12272.9|0
1721178000000|2024-07-17 01:00:00|12283.2|12277.2|12283.2|12277.2|12286.1|12280.1|12280.3|12274.3|0
1721181600000|2024-07-17 02:00:00|12284.6|12278.6|12284.7|12278.7|12287.6|12281.6|12283.2|12277.2|0
1721185200000|2024-07-17 03:00:00|12286.1|12280.1|12274.6|12268.6|12286.1|12280.1|12267.3|12261.3|0
1721188800000|2024-07-17 04:00:00|12275.3|12269.3|12269.1|12263.1|12276|12270|12265.9|12259.9|0
1721192400000|2024-07-17 05:00:00|12269.4|12263.4|12264.6|12258.6|12270.7|12264.7|12264.2|12258.2|0
1721196000000|2024-07-17 06:00:00|12306.6|12304.6|12320.1|12318.1|12324.6|12322.6|12288.6|12286.6|933
1721199600000|2024-07-17 07:00:00|12321.1|12319.1|12300.3|12298.3|12336.6|12334.6|12291.3|12289.3|3943
1721203200000|2024-07-17 08:00:00|12300.8|12298.8|12274.3|12272.3|12302.8|12300.8|12257.3|12255.3|1846
1721206800000|2024-07-17 09:00:00|12274.8|12272.8|12293.3|12291.3|12306.8|12304.8|12262.3|12260.3|2416
1721210400000|2024-07-17 10:00:00|12293.8|12291.8|12296.8|12294.8|12308.8|12306.8|12291.3|12289.3|1689
1721214000000|2024-07-17 11:00:00|12295.8|12293.8|12297.1|12295.1|12299.8|12297.8|12262.3|12260.3|1693
1721217600000|2024-07-17 12:00:00|12296.6|12294.6|12288.6|12286.6|12322.6|12320.6|12287.1|12285.1|1127
1721221200000|2024-07-17 13:00:00|12289.1|12287.1|12337.1|12335.1|12340.6|12338.6|12284.6|12282.6|2097
1721224800000|2024-07-17 14:00:00|12338.6|12336.6|12337|12335|12358.5|12356.5|12328.5|12326.5|3159
1721228400000|2024-07-17 15:00:00|12336|12334|12325.5|12323.5|12342|12340|12314.5|12312.5|5327
1721232000000|2024-07-17 16:00:00|12326|12324|12321.5|12319.5|12330.5|12328.5|12310.5|12308.5|358
1721235600000|2024-07-17 17:00:00|12321|12319|12322.5|12320.5|12326|12324|12307.5|12305.5|202
1721239200000|2024-07-17 18:00:00|12322|12320|12323.5|12321.5|12329|12327|12315.5|12313.5|50
1721242800000|2024-07-17 19:00:00|12323|12321|12329.2|12323.2|12335|12333|12320.5|12318.5|345
1721246400000|2024-07-17 20:00:00|12325.8|12319.8|12333.3|12327.3|12333.8|12327.8|12318.6|12312.6|0
1721250000000|2024-07-17 21:00:00|12333|12327|12333.6|12327.6|12334.4|12328.4|12332.3|12326.3|0
1721253600000|2024-07-17 22:00:00|12333.7|12327.7|12341.2|12335.2|12342|12336|12333.7|12327.7|0
1721257200000|2024-07-17 23:00:00|12340.8|12334.8|12341.7|12335.7|12341.7|12335.7|12338.9|12332.9|0
1721260800000|2024-07-18 00:00:00|12341.4|12335.4|12345.1|12339.1|12354.3|12348.3|12341.4|12335.4|0
1721264400000|2024-07-18 01:00:00|12346.5|12340.5|12345.2|12339.2|12348.1|12342.1|12340.7|12334.7|0
1721268000000|2024-07-18 02:00:00|12346.6|12340.6|12340.7|12334.7|12346.6|12340.6|12336.3|12330.3|0
1721271600000|2024-07-18 03:00:00|12340.8|12334.8|12336.3|12330.3|12342.2|12336.2|12333.2|12327.2|0
1721275200000|2024-07-18 04:00:00|12337.8|12331.8|12337.7|12331.7|12339.2|12333.2|12331.8|12325.8|0
1721278800000|2024-07-18 05:00:00|12336.2|12330.2|12379.9|12373.9|12379.9|12373.9|12333.3|12327.3|0
1721282400000|2024-07-18 06:00:00|12356.2|12354.2|12313.2|12311.2|12363.2|12361.2|12313.2|12311.2|570
1721286000000|2024-07-18 07:00:00|12320.7|12318.7|12250.1|12248.1|12325.2|12323.2|12232.2|12230.2|3950
1721289600000|2024-07-18 08:00:00|12251.1|12249.1|12282.6|12280.6|12284.1|12282.1|12245.1|12243.1|2066
1721293200000|2024-07-18 09:00:00|12282.1|12280.1|12292.1|12290.1|12306.1|12304.1|12274.1|12272.1|1377
1721296800000|2024-07-18 10:00:00|12292.6|12290.6|12302.1|12300.1|12304.1|12302.1|12277.6|12275.6|912
1721300400000|2024-07-18 11:00:00|12301.6|12299.6|12276.5|12274.5|12301.6|12299.6|12271.5|12269.5|1074
1721304000000|2024-07-18 12:00:00|12277|12275|12291|12289|12295.5|12293.5|12263|12261|1280
1721307600000|2024-07-18 13:00:00|12292|12290|12287.5|12285.5|12305.5|12303.5|12268|12266|2084
1721311200000|2024-07-18 14:00:00|12289|12287|12263.8|12261.8|12304.3|12302.3|12251.8|12249.8|3275
1721314800000|2024-07-18 15:00:00|12263.3|12261.3|12237.3|12235.3|12273.8|12271.8|12236.3|12234.3|5162
1721318400000|2024-07-18 16:00:00|12236.8|12234.8|12253.3|12251.3|12253.3|12251.3|12225.8|12223.8|291
1721322000000|2024-07-18 17:00:00|12252.8|12250.8|12236.3|12234.3|12255.3|12253.3|12235.8|12233.8|230
1721325600000|2024-07-18 18:00:00|12236.8|12234.8|12220.3|12218.3|12237.3|12235.3|12211.8|12209.8|295
1721329200000|2024-07-18 19:00:00|12219.3|12217.3|12223.3|12217.3|12236.8|12234.8|12206.8|12204.8|274
1721332800000|2024-07-18 20:00:00|12224.4|12218.4|12229.4|12223.4|12235.2|12229.2|12221.1|12215.1|0
1721336400000|2024-07-18 21:00:00|12230.3|12224.3|12232.6|12226.6|12233|12227|12229.9|12223.9|0
1721340000000|2024-07-18 22:00:00|12233|12227|12232.5|12226.5|12235.3|12229.3|12227.8|12221.8|0
1721343600000|2024-07-18 23:00:00|12232.8|12226.8|12229.8|12223.8|12234.7|12228.7|12228.9|12222.9|0
1721347200000|2024-07-19 00:00:00|12229.5|12223.5|12233.8|12227.8|12239.8|12233.8|12227.8|12221.8|0
1721350800000|2024-07-19 01:00:00|12233.1|12227.1|12232.4|12226.4|12236.9|12230.9|12230.2|12224.2|0
1721354400000|2024-07-19 02:00:00|12231|12225|12233.9|12227.9|12236.8|12230.8|12226.5|12220.5|0
1721358000000|2024-07-19 03:00:00|12235.4|12229.4|12241.2|12235.2|12241.2|12235.2|12231|12225|0
1721361600000|2024-07-19 04:00:00|12241.1|12235.1|12242.6|12236.6|12242.6|12236.6|12239.6|12233.6|0
1721365200000|2024-07-19 05:00:00|12241.2|12235.2|12247|12241|12247|12241|12241.1|12235.1|0
1721368800000|2024-07-19 06:00:00|12247.8|12245.8|12226.3|12224.3|12253.8|12251.8|12190.3|12188.3|1132
1721372400000|2024-07-19 07:00:00|12221.3|12219.3|12195.3|12193.3|12242.8|12240.8|12169.8|12167.8|3863
1721376000000|2024-07-19 08:00:00|12195.8|12193.8|12185.5|12183.5|12200.8|12198.8|12164|12162|1914
1721379600000|2024-07-19 09:00:00|12183.5|12181.5|12197|12195|12215.5|12213.5|12172.5|12170.5|1354
1721383200000|2024-07-19 10:00:00|12196.5|12194.5|12195|12193|12220|12218|12190.5|12188.5|1310
1721386800000|2024-07-19 11:00:00|12194.5|12192.5|12217.7|12215.7|12221.7|12219.7|12189.5|12187.5|990
1721390400000|2024-07-19 12:00:00|12218.2|12216.2|12225.2|12223.2|12231.2|12229.2|12201.2|12199.2|1664
1721394000000|2024-07-19 13:00:00|12226.2|12224.2|12200.2|12198.2|12229.7|12227.7|12182.7|12180.7|1628
1721397600000|2024-07-19 14:00:00|12198.7|12196.7|12179.7|12177.7|12201.2|12199.2|12166.2|12164.2|2351
1721401200000|2024-07-19 15:00:00|12180.2|12178.2|12203.7|12201.7|12203.7|12201.7|12165.2|12163.2|5163
1721404800000|2024-07-19 16:00:00|12202.7|12200.7|12194.2|12192.2|12216.2|12214.2|12190.7|12188.7|362
1721408400000|2024-07-19 17:00:00|12193.7|12191.7|12196.2|12194.2|12196.2|12194.2|12180.2|12178.2|229
1721412000000|2024-07-19 18:00:00|12195.7|12193.7|12186.7|12184.7|12197.7|12195.7|12176.2|12174.2|194
1721415600000|2024-07-19 19:00:00|12185.2|12183.2|12188.3|12182.3|12201.2|12199.2|12183.2|12181.2|227
1721419200000|2024-07-19 20:00:00|12189.7|12183.7|12188.1|12182.1|12198|12192|12181.1|12175.1|3
1721599200000|2024-07-21 22:00:00|12195.8|12189.8|12200.3|12194.3|12203.7|12197.7|12193.6|12187.6|0
1721602800000|2024-07-21 23:00:00|12200.2|12194.2|12207.3|12201.3|12209.5|12203.5|12199.9|12193.9|0
1721606400000|2024-07-22 00:00:00|12207.4|12201.4|12210.2|12204.2|12213.2|12207.2|12198.7|12192.7|0
1721610000000|2024-07-22 01:00:00|12211.7|12205.7|12191.4|12185.4|12211.7|12205.7|12189.2|12183.2|0
1721613600000|2024-07-22 02:00:00|12192.1|12186.1|12202.4|12196.4|12206.1|12200.1|12189.1|12183.1|0
1721617200000|2024-07-22 03:00:00|12203.9|12197.9|12211.3|12205.3|12218.7|12212.7|12203.9|12197.9|0
1721620800000|2024-07-22 04:00:00|12211.4|12205.4|12215.9|12209.9|12217.3|12211.3|12200.9|12194.9|0
1721624400000|2024-07-22 05:00:00|12215.8|12209.8|12207|12201|12220.3|12214.3|12207|12201|0
1721628000000|2024-07-22 06:00:00|12208.5|12202.5|12221.1|12219.1|12232.1|12230.1|12192.6|12190.6|392
1721631600000|2024-07-22 07:00:00|12218.6|12216.6|12218.6|12216.6|12239.6|12237.6|12199.1|12197.1|2084
1721635200000|2024-07-22 08:00:00|12219.1|12217.1|12263.1|12261.1|12267.1|12265.1|12217.1|12215.1|1568
1721638800000|2024-07-22 09:00:00|12263.6|12261.6|12275.6|12273.6|12276.6|12274.6|12257.6|12255.6|1248
1721642400000|2024-07-22 10:00:00|12276.1|12274.1|12289.6|12287.6|12297.1|12295.1|12276.1|12274.1|3511
1721646000000|2024-07-22 11:00:00|12290.1|12288.1|12304.6|12302.6|12310.1|12308.1|12285.6|12283.6|1140
1721649600000|2024-07-22 12:00:00|12304.1|12302.1|12314.6|12312.6|12321.6|12319.6|12297.1|12295.1|1045
1721653200000|2024-07-22 13:00:00|12314.1|12312.1|12292.1|12290.1|12337.1|12335.1|12291.1|12289.1|1354
1721656800000|2024-07-22 14:00:00|12293.1|12291.1|12308.2|12306.2|12311.2|12309.2|12276.1|12274.1|2077
1721660400000|2024-07-22 15:00:00|12308.7|12306.7|12303.7|12301.7|12315.2|12313.2|12286.7|12284.7|4701
1721664000000|2024-07-22 16:00:00|12303.2|12301.2|12318.7|12316.7|12323.2|12321.2|12299.7|12297.7|265
1721667600000|2024-07-22 17:00:00|12319.2|12317.2|12332.2|12330.2|12332.7|12330.7|12318.7|12316.7|169
1721671200000|2024-07-22 18:00:00|12331.7|12329.7|12330.7|12328.7|12340.7|12338.7|12326.2|12324.2|153
1721674800000|2024-07-22 19:00:00|12330.2|12328.2|12339|12333|12340.7|12337.2|12323.2|12321.2|184
1721678400000|2024-07-22 20:00:00|12335.1|12329.1|12337.1|12331.1|12340.1|12334.1|12332.6|12326.6|0
1721682000000|2024-07-22 21:00:00|12337.4|12331.4|12333.1|12327.1|12341.4|12335.4|12332.4|12326.4|0
1721685600000|2024-07-22 22:00:00|12333.2|12327.2|12339.7|12333.7|12342.3|12336.3|12333.2|12327.2|0
1721689200000|2024-07-22 23:00:00|12339.4|12333.4|12333|12327|12340|12334|12332.4|12326.4|0
1721692800000|2024-07-23 00:00:00|12332.7|12326.7|12324.1|12318.1|12338.3|12332.3|12317.5|12311.5|0
1721696400000|2024-07-23 01:00:00|12323.4|12317.4|12332.9|12326.9|12333.1|12327.1|12321.2|12315.2|0
1721700000000|2024-07-23 02:00:00|12334.4|12328.4|12342.8|12336.8|12344.2|12338.2|12327|12321|0
1721703600000|2024-07-23 03:00:00|12343|12337|12342|12336|12343.7|12337.7|12335.4|12329.4|0
1721707200000|2024-07-23 04:00:00|12324.1|12318.1|12323.9|12317.9|12327.3|12321.3|12321.4|12315.4|0
1721710800000|2024-07-23 05:00:00|12325.4|12319.4|12329.7|12323.7|12331.2|12325.2|12318|12312|0
1721714400000|2024-07-23 06:00:00|12331.1|12325.1|12305.1|12303.1|12331.2|12325.2|12285.1|12283.1|610
1721718000000|2024-07-23 07:00:00|12306.6|12304.6|12257.4|12255.4|12311.1|12309.1|12251.4|12249.4|2444
1721721600000|2024-07-23 08:00:00|12258.9|12256.9|12282.4|12280.4|12294.4|12292.4|12250.9|12248.9|899
1721725200000|2024-07-23 09:00:00|12282.9|12280.9|12318.4|12316.4|12318.9|12316.9|12282.9|12280.9|684
1721728800000|2024-07-23 10:00:00|12318.9|12316.9|12334.4|12332.4|12346.4|12344.4|12318.4|12316.4|1062
1721732400000|2024-07-23 11:00:00|12335.4|12333.4|12319.1|12317.1|12339.9|12337.9|12314.6|12312.6|1046
1721736000000|2024-07-23 12:00:00|12318.6|12316.6|12279.1|12277.1|12318.6|12316.6|12279.1|12277.1|1560
1721739600000|2024-07-23 13:00:00|12278.6|12276.6|12256.1|12254.1|12285.1|12283.1|12254.1|12252.1|1697
1721743200000|2024-07-23 14:00:00|12255.6|12253.6|12266.7|12264.7|12278.2|12276.2|12244.7|12242.7|1870
1721746800000|2024-07-23 15:00:00|12267.7|12265.7|12278.7|12276.7|12293.2|12291.2|12266.7|12264.7|5674
1721750400000|2024-07-23 16:00:00|12278.2|12276.2|12258.7|12256.7|12278.7|12276.7|12251.2|12249.2|554
1721754000000|2024-07-23 17:00:00|12258.2|12256.2|12259.2|12257.2|12262.2|12260.2|12248.7|12246.7|164
1721757600000|2024-07-23 18:00:00|12258.7|12256.7|12267.2|12265.2|12273.2|12271.2|12258.2|12256.2|141
1721761200000|2024-07-23 19:00:00|12266.7|12264.7|12253.4|12247.4|12269.7|12267.7|12247.7|12245.7|195
1721764800000|2024-07-23 20:00:00|12252.9|12246.9|12255.4|12249.4|12262.7|12256.7|12249.1|12243.1|0
1721768400000|2024-07-23 21:00:00|12255.5|12249.5|12245.6|12239.6|12255.9|12249.9|12245.6|12239.6|0
1721772000000|2024-07-23 22:00:00|12245.3|12239.3|12241|12235|12245.3|12239.3|12233.7|12227.7|0
1721775600000|2024-07-23 23:00:00|12241.2|12235.2|12235.5|12229.5|12241.2|12235.2|12235.5|12229.5|0
1721779200000|2024-07-24 00:00:00|12235.8|12229.8|12233.3|12227.3|12236.4|12230.4|12231.5|12225.5|0
1721782800000|2024-07-24 01:00:00|12246.1|12240.1|12239.4|12233.4|12246.1|12240.1|12238|12232|0
1721786400000|2024-07-24 02:00:00|12238|12232|12239.4|12233.4|12242.4|12236.4|12236.5|12230.5|0
1721790000000|2024-07-24 03:00:00|12240.9|12234.9|12236.4|12230.4|12240.9|12234.9|12234.9|12228.9|0
1721793600000|2024-07-24 04:00:00|12234.9|12228.9|12223.2|12217.2|12235.7|12229.7|12221.5|12215.5|0
1721797200000|2024-07-24 05:00:00|12222.4|12216.4|12237.7|12231.7|12246.1|12240.1|12222.4|12216.4|0
1721800800000|2024-07-24 06:00:00|12237.8|12231.8|12200.1|12198.1|12242.6|12240.6|12200.1|12198.1|334
1721804400000|2024-07-24 07:00:00|12200.6|12198.6|12194.2|12192.2|12215.1|12213.1|12175.6|12173.6|2635
1721808000000|2024-07-24 08:00:00|12195.7|12193.7|12203.7|12201.7|12207.7|12205.7|12177.7|12175.7|1374
1721811600000|2024-07-24 09:00:00|12204.2|12202.2|12217.2|12215.2|12218.2|12216.2|12179.7|12177.7|1154
1721815200000|2024-07-24 10:00:00|12216.7|12214.7|12214.7|12212.7|12225.2|12223.2|12210.7|12208.7|948
1721818800000|2024-07-24 11:00:00|12215.7|12213.7|12221.5|12219.5|12229|12227|12210.2|12208.2|609
1721822400000|2024-07-24 12:00:00|12222.5|12220.5|12210|12208|12229|12227|12207.5|12205.5|789
1721826000000|2024-07-24 13:00:00|12211|12209|12212.5|12210.5|12237.5|12235.5|12205|12203|1342
1721829600000|2024-07-24 14:00:00|12212|12210|12206.2|12204.2|12217.2|12215.2|12199.2|12197.2|1823
1721833200000|2024-07-24 15:00:00|12207.2|12205.2|12207.2|12205.2|12211.7|12209.7|12189.7|12187.7|4144
1721836800000|2024-07-24 16:00:00|12207.7|12205.7|12205.2|12203.2|12218.7|12216.7|12199.7|12197.7|416
1721840400000|2024-07-24 17:00:00|12204.7|12202.7|12200.7|12198.7|12216.2|12214.2|12200.2|12198.2|107
1721844000000|2024-07-24 18:00:00|12201.2|12199.2|12181.2|12179.2|12204.2|12202.2|12175.7|12173.7|162
1721847600000|2024-07-24 19:00:00|12180.2|12178.2|12173.8|12167.8|12187.2|12185.2|12164.7|12162.7|357
1721851200000|2024-07-24 20:00:00|12175.7|12169.7|12190.4|12184.4|12192.1|12186.1|12174|12168|3
1721854800000|2024-07-24 21:00:00|12190.6|12184.6|12185.4|12179.4|12191.8|12185.8|12184|12178|0
1721858400000|2024-07-24 22:00:00|12186|12180|12186.9|12180.9|12194.4|12188.4|12184.9|12178.9|0
1721862000000|2024-07-24 23:00:00|12187.2|12181.2|12187.8|12181.8|12191.1|12185.1|12183.9|12177.9|0
1721865600000|2024-07-25 00:00:00|12187.2|12181.2|12194.6|12188.6|12200.5|12194.5|12181.8|12175.8|0
1721869200000|2024-07-25 01:00:00|12193.1|12187.1|12182.7|12176.7|12194.6|12188.6|12181.2|12175.2|0
1721872800000|2024-07-25 02:00:00|12184.2|12178.2|12169.1|12163.1|12188.5|12182.5|12167.6|12161.6|0
1721876400000|2024-07-25 03:00:00|12169.2|12163.2|12175.3|12169.3|12181.3|12175.3|12169.2|12163.2|0
1721880000000|2024-07-25 04:00:00|12173.8|12167.8|12172.3|12166.3|12176.8|12170.8|12169.4|12163.4|0
1721883600000|2024-07-25 05:00:00|12171.6|12165.6|12191|12185|12202.6|12196.6|12169.4|12163.4|0
1721887200000|2024-07-25 06:00:00|12151.4|12149.4|12140.9|12138.9|12168.4|12166.4|12097.4|12095.4|985
1721890800000|2024-07-25 07:00:00|12140.4|12138.4|12102.6|12100.6|12145.9|12143.9|12088.1|12086.1|4614
1721894400000|2024-07-25 08:00:00|12102.1|12100.1|12080.1|12078.1|12105.1|12103.1|12032.1|12030.1|2726
1721898000000|2024-07-25 09:00:00|12080.6|12078.6|12068.1|12066.1|12083.1|12081.1|12048.1|12046.1|1608
1721901600000|2024-07-25 10:00:00|12068.6|12066.6|12047.1|12045.1|12072.1|12070.1|12029.6|12027.6|3010
1721905200000|2024-07-25 11:00:00|12047.6|12045.6|12040.5|12038.5|12050.1|12048.1|12027.6|12025.6|1013
1721908800000|2024-07-25 12:00:00|12040|12038|12066.5|12064.5|12069|12067|12037.5|12035.5|1784
1721912400000|2024-07-25 13:00:00|12066|12064|12096|12094|12103.5|12101.5|12055.5|12053.5|2002
1721916000000|2024-07-25 14:00:00|12095|12093|12097.5|12095.5|12098|12096|12058|12056|2635
1721919600000|2024-07-25 15:00:00|12096.5|12094.5|12121.5|12119.5|12128|12126|12089|12087|6253
1721923200000|2024-07-25 16:00:00|12123.5|12121.5|12137|12135|12149|12147|12122|12120|611
1721926800000|2024-07-25 17:00:00|12137.5|12135.5|12133.5|12131.5|12155|12153|12119.5|12117.5|332
1721930400000|2024-07-25 18:00:00|12133|12131|12097.5|12095.5|12133|12131|12091.5|12089.5|290
1721934000000|2024-07-25 19:00:00|12097|12095|12090.6|12084.6|12117.5|12115.5|12087|12084.5|360
1721937600000|2024-07-25 20:00:00|12092.9|12086.9|12095.8|12089.8|12096.5|12090.5|12080.9|12074.9|3
1721941200000|2024-07-25 21:00:00|12095.5|12089.5|12095.2|12089.2|12096.5|12090.5|12092.8|12086.8|0
1721944800000|2024-07-25 22:00:00|12095.3|12089.3|12097|12091|12106.6|12100.6|12095.3|12089.3|0
1721948400000|2024-07-25 23:00:00|12097.8|12091.8|12103.9|12097.9|12104.2|12098.2|12096.3|12090.3|0
1721952000000|2024-07-26 00:00:00|12103.6|12097.6|12098.5|12092.5|12112.5|12106.5|12094.1|12088.1|0
1721955600000|2024-07-26 01:00:00|12097.8|12091.8|12106.1|12100.1|12107.6|12101.6|12097.1|12091.1|0
1721959200000|2024-07-26 02:00:00|12104.6|12098.6|12100.2|12094.2|12110.6|12104.6|12100.2|12094.2|0
1721962800000|2024-07-26 03:00:00|12101.7|12095.7|12103.2|12097.2|12104.7|12098.7|12097.2|12091.2|0
1721966400000|2024-07-26 04:00:00|12103.1|12097.1|12105|12099|12107.9|12101.9|12101.7|12095.7|0
1721970000000|2024-07-26 05:00:00|12106.4|12100.4|12097|12091|12109.2|12103.2|12089.8|12083.8|0
1721973600000|2024-07-26 06:00:00|12098.5|12092.5|12065.4|12063.4|12104.9|12102.9|12064.9|12062.9|380
1721977200000|2024-07-26 07:00:00|12060.9|12058.9|12086.9|12084.9|12089.9|12087.9|12049.4|12047.4|2795
1721980800000|2024-07-26 08:00:00|12087.4|12085.4|12135.9|12133.9|12137.9|12135.9|12081.9|12079.9|2118
1721984400000|2024-07-26 09:00:00|12135.4|12133.4|12128.4|12126.4|12139.4|12137.4|12112.4|12110.4|2026
1721988000000|2024-07-26 10:00:00|12128.9|12126.9|12154.4|12152.4|12156.4|12154.4|12123.4|12121.4|1714
1721991600000|2024-07-26 11:00:00|12153.9|12151.9|12182.9|12180.9|12183.9|12181.9|12146.4|12144.4|1705
1721995200000|2024-07-26 12:00:00|12182.4|12180.4|12184.9|12182.9|12190.4|12188.4|12166.9|12164.9|1624
1721998800000|2024-07-26 13:00:00|12184.4|12182.4|12201.7|12199.7|12208.2|12206.2|12171.4|12169.4|1748
1722002400000|2024-07-26 14:00:00|12200.7|12198.7|12245.6|12243.6|12246.6|12244.6|12200.7|12198.7|3733
1722006000000|2024-07-26 15:00:00|12246.1|12244.1|12264.1|12262.1|12265.6|12263.6|12234.6|12232.6|6412
1722009600000|2024-07-26 16:00:00|12264.6|12262.6|12284.1|12282.1|12289.6|12287.6|12262.6|12260.6|432
1722013200000|2024-07-26 17:00:00|12284.6|12282.6|12271.1|12269.1|12290.6|12288.6|12261.6|12259.6|191
1722016800000|2024-07-26 18:00:00|12270.6|12268.6|12267.6|12265.6|12278.1|12276.1|12260.6|12258.6|304
1722020400000|2024-07-26 19:00:00|12267.1|12265.1|12287.6|12281.6|12287.6|12284.1|12266.1|12264.1|228
1722024000000|2024-07-26 20:00:00|12286.6|12280.6|12286.1|12280.1|12290.3|12284.3|12281.6|12275.6|1
1722204000000|2024-07-28 22:00:00|12294.4|12288.4|12303.6|12297.6|12304.8|12298.8|12290.6|12284.6|0
1722207600000|2024-07-28 23:00:00|12303.3|12297.3|12304.9|12298.9|12308|12302|12302.3|12296.3|0
1722211200000|2024-07-29 00:00:00|12305.2|12299.2|12313.8|12307.8|12319.9|12313.9|12297.5|12291.5|0
1722214800000|2024-07-29 01:00:00|12313.9|12307.9|12309.4|12303.4|12316.9|12310.9|12306.4|12300.4|0
1722218400000|2024-07-29 02:00:00|12310.9|12304.9|12305.9|12299.9|12311|12305|12305.9|12299.9|0
1722222000000|2024-07-29 03:00:00|12306.6|12300.6|12305.8|12299.8|12308.8|12302.8|12303|12297|0
1722225600000|2024-07-29 04:00:00|12305.9|12299.9|12302.6|12296.6|12307.1|12301.1|12299.7|12293.7|0
1722229200000|2024-07-29 05:00:00|12302.7|12296.7|12302.8|12296.8|12308.6|12302.6|12299.7|12293.7|0
1722232800000|2024-07-29 06:00:00|12304.2|12298.2|12302|12300|12310|12308|12292|12290|346
1722236400000|2024-07-29 07:00:00|12303|12301|12242.2|12240.2|12305|12303|12240.2|12238.2|2079
1722240000000|2024-07-29 08:00:00|12241.7|12239.7|12259.2|12257.2|12265.2|12263.2|12237.2|12235.2|1041
1722243600000|2024-07-29 09:00:00|12258.7|12256.7|12287.2|12285.2|12293.7|12291.7|12254.2|12252.2|780
1722247200000|2024-07-29 10:00:00|12289.2|12287.2|12277.2|12275.2|12300.7|12298.7|12274.2|12272.2|719
1722250800000|2024-07-29 11:00:00|12275.2|12273.2|12276.2|12274.2|12280.7|12278.7|12259.2|12257.2|686
1722254400000|2024-07-29 12:00:00|12275.7|12273.7|12273.7|12271.7|12298.7|12296.7|12258.7|12256.7|1478
1722258000000|2024-07-29 13:00:00|12273.2|12271.2|12257.7|12255.7|12273.7|12271.7|12242.7|12240.7|1172
1722261600000|2024-07-29 14:00:00|12257.2|12255.2|12212|12210|12262.7|12260.7|12197.5|12195.5|1707
1722265200000|2024-07-29 15:00:00|12211.5|12209.5|12237.5|12235.5|12242.5|12240.5|12201|12199|3811
1722268800000|2024-07-29 16:00:00|12238|12236|12233.5|12231.5|12247|12245|12232.5|12230.5|265
1722272400000|2024-07-29 17:00:00|12233|12231|12225.5|12223.5|12237.5|12235.5|12219.5|12217.5|80
1722276000000|2024-07-29 18:00:00|12226|12224|12226.5|12224.5|12231.5|12229.5|12218|12216|119
1722279600000|2024-07-29 19:00:00|12226|12224|12234.5|12228.5|12246|12244|12222|12220|387
1722283200000|2024-07-29 20:00:00|12233.4|12227.4|12235.1|12229.1|12237.2|12231.2|12229.8|12223.8|0
1722286800000|2024-07-29 21:00:00|12234.7|12228.7|12234.5|12228.5|12236.1|12230.1|12233.9|12227.9|0
1722290400000|2024-07-29 22:00:00|12234.7|12228.7|12233.7|12227.7|12241.1|12235.1|12230.8|12224.8|0
1722294000000|2024-07-29 23:00:00|12233.8|12227.8|12217.2|12211.2|12234.1|12228.1|12211.9|12205.9|0
1722297600000|2024-07-30 00:00:00|12216.6|12210.6|12217.9|12211.9|12219.9|12213.9|12210.5|12204.5|0
1722301200000|2024-07-30 01:00:00|12218|12212|12198.6|12192.6|12219.4|12213.4|12195.6|12189.6|0
1722304800000|2024-07-30 02:00:00|12197.9|12191.9|12200.1|12194.1|12204.6|12198.6|12195.5|12189.5|0
1722308400000|2024-07-30 03:00:00|12200.2|12194.2|12217.2|12211.2|12219.4|12213.4|12200.1|12194.1|0
1722312000000|2024-07-30 04:00:00|12217.9|12211.9|12230.2|12224.2|12231.8|12225.8|12217.9|12211.9|0
1722315600000|2024-07-30 05:00:00|12231.7|12225.7|12232.7|12226.7|12237.7|12231.7|12225.8|12219.8|0
1722319200000|2024-07-30 06:00:00|12245.8|12243.8|12233.8|12231.8|12245.8|12243.8|12222.8|12220.8|338
1722322800000|2024-07-30 07:00:00|12236.8|12234.8|12229.1|12227.1|12269.3|12267.3|12216.6|12214.6|2208
1722326400000|2024-07-30 08:00:00|12229.6|12227.6|12212.1|12210.1|12234.6|12232.6|12205.1|12203.1|1287
1722330000000|2024-07-30 09:00:00|12212.6|12210.6|12255.6|12253.6|12259.1|12257.1|12212.6|12210.6|1300
1722333600000|2024-07-30 10:00:00|12256.6|12254.6|12274.1|12272.1|12277.1|12275.1|12252.1|12250.1|864
1722337200000|2024-07-30 11:00:00|12273.1|12271.1|12279.5|12277.5|12280.5|12278.5|12260.6|12258.6|676
1722340800000|2024-07-30 12:00:00|12279|12277|12285|12283|12285|12283|12268.5|12266.5|1002
1722344400000|2024-07-30 13:00:00|12286|12284|12291|12289|12297.5|12295.5|12271|12269|1480
1722348000000|2024-07-30 14:00:00|12290.5|12288.5|12281.4|12279.4|12294|12292|12273.4|12271.4|2358
1722351600000|2024-07-30 15:00:00|12280.9|12278.9|12269.4|12267.4|12297.9|12295.9|12262.9|12260.9|5693
1722355200000|2024-07-30 16:00:00|12270.4|12268.4|12247.4|12245.4|12278.4|12276.4|12247.4|12245.4|508
1722358800000|2024-07-30 17:00:00|12247.9|12245.9|12272.4|12270.4|12273.4|12271.4|12243.4|12241.4|411
1722362400000|2024-07-30 18:00:00|12273.4|12271.4|12274.4|12272.4|12287.9|12285.9|12269.9|12267.9|138
1722366000000|2024-07-30 19:00:00|12275.4|12273.4|12286.4|12280.4|12299.9|12297.9|12268.9|12266.9|267
1722369600000|2024-07-30 20:00:00|12288.1|12282.1|12269.9|12263.9|12292.1|12286.1|12243|12237|0
1722373200000|2024-07-30 21:00:00|12270|12264|12271.5|12265.5|12275.9|12269.9|12268.7|12262.7|0
1722376800000|2024-07-30 22:00:00|12271.4|12265.4|12283.9|12277.9|12294.2|12288.2|12268.8|12262.8|0
1722380400000|2024-07-30 23:00:00|12284.2|12278.2|12296.6|12290.6|12298.3|12292.3|12283.1|12277.1|0
1722384000000|2024-07-31 00:00:00|12296|12290|12299.6|12293.6|12301.7|12295.7|12285|12279|0
1722387600000|2024-07-31 01:00:00|12301.7|12295.7|12285.4|12279.4|12301.7|12295.7|12279.2|12273.2|0
1722391200000|2024-07-31 02:00:00|12283.4|12277.4|12299.9|12293.9|12301.9|12295.9|12279.3|12273.3|0
1722394800000|2024-07-31 03:00:00|12301.9|12295.9|12304.1|12298.1|12304.1|12298.1|12293.7|12287.7|0
1722398400000|2024-07-31 04:00:00|12304.2|12298.2|12310|12304|12314.1|12308.1|12293.8|12287.8|0
1722402000000|2024-07-31 05:00:00|12307.9|12301.9|12350.7|12344.7|12377.3|12371.3|12305.9|12299.9|0
1722405600000|2024-07-31 06:00:00|12323.2|12321.2|12333.7|12331.7|12342.7|12340.7|12306.2|12304.2|477
1722409200000|2024-07-31 07:00:00|12335.2|12333.2|12349.7|12347.7|12355.2|12353.2|12311.7|12309.7|2447
1722412800000|2024-07-31 08:00:00|12350.7|12348.7|12342.7|12340.7|12356.7|12354.7|12323.2|12321.2|1377
1722416400000|2024-07-31 09:00:00|12343.2|12341.2|12336.7|12334.7|12350.7|12348.7|12322.7|12320.7|1643
1722420000000|2024-07-31 10:00:00|12337.2|12335.2|12368.2|12366.2|12371.2|12369.2|12332.2|12330.2|930
1722423600000|2024-07-31 11:00:00|12367.7|12365.7|12358.7|12356.7|12369.7|12367.7|12353.2|12351.2|930
1722427200000|2024-07-31 12:00:00|12358.2|12356.2|12342.7|12340.7|12377.2|12375.2|12323.2|12321.2|2432
1722430800000|2024-07-31 13:00:00|12343.2|12341.2|12292.2|12290.2|12353.2|12351.2|12286.2|12284.2|2710
1722434400000|2024-07-31 14:00:00|12293.7|12291.7|12320.8|12318.8|12338.3|12336.3|12292.7|12290.7|2458
1722438000000|2024-07-31 15:00:00|12321.3|12319.3|12323.3|12321.3|12335.8|12333.8|12308.8|12306.8|11209
1722441600000|2024-07-31 16:00:00|12323.8|12321.8|12326.3|12324.3|12334.8|12332.8|12319.3|12317.3|804
1722445200000|2024-07-31 17:00:00|12325.8|12323.8|12315.8|12313.8|12332.8|12330.8|12302.3|12300.3|203
1722448800000|2024-07-31 18:00:00|12316.3|12314.3|12342.3|12340.3|12344.3|12342.3|12306.8|12304.8|254
1722452400000|2024-07-31 19:00:00|12341.8|12339.8|12286.7|12280.7|12343.8|12341.8|12268.3|12266.3|554
1722456000000|2024-07-31 20:00:00|12286.6|12280.6|12295.6|12289.6|12303.4|12297.4|12285.9|12279.9|0
1722459600000|2024-07-31 21:00:00|12295.5|12289.5|12297|12291|12297.4|12291.4|12294.7|12288.7|0
1722463200000|2024-07-31 22:00:00|12297.1|12291.1|12305.2|12299.2|12306.5|12300.5|12297.1|12291.1|0
1722466800000|2024-07-31 23:00:00|12305.3|12299.3|12306|12300|12309.9|12303.9|12304.4|12298.4|0
1722470400000|2024-08-01 00:00:00|12306.1|12300.1|12289.4|12283.4|12311.2|12305.2|12288.2|12282.2|0
1722474000000|2024-08-01 01:00:00|12288.2|12282.2|12283.4|12277.4|12294.4|12288.4|12279.6|12273.6|0
1722477600000|2024-08-01 02:00:00|12284|12278|12283.6|12277.6|12286.1|12280.1|12274.8|12268.8|0
1722481200000|2024-08-01 03:00:00|12282.4|12276.4|12298.3|12292.3|12298.3|12292.3|12279.9|12273.9|0
1722484800000|2024-08-01 04:00:00|12297.7|12291.7|12295.8|12289.8|12300.7|12294.7|12293.3|12287.3|0
1722488400000|2024-08-01 05:00:00|12297|12291|12305.7|12299.7|12306.9|12300.9|12292|12286|0
1722492000000|2024-08-01 06:00:00|12307|12301|12259.8|12253.8|12307|12301|12253.7|12247.7|0
1722495600000|2024-08-01 07:00:00|12261|12255|12228.5|12222.5|12261|12255|12224.8|12218.8|0
1722499200000|2024-08-01 08:00:00|12228.6|12222.6|12213.4|12207.4|12229.8|12223.8|12207.2|12201.2|0
1722502800000|2024-08-01 09:00:00|12214.6|12208.6|12236.1|12230.1|12236.1|12230.1|12209.9|12203.9|0
1722506400000|2024-08-01 10:00:00|12234.9|12228.9|12251.1|12245.1|12254.7|12248.7|12232.4|12226.4|0
1722510000000|2024-08-01 11:00:00|12254.7|12248.7|12230.8|12224.8|12258|12252|12230.7|12224.7|0
1722513600000|2024-08-01 12:00:00|12232|12226|12228.8|12222.8|12238.7|12232.7|12220.1|12214.1|0
1722517200000|2024-08-01 13:00:00|12227.6|12221.6|12236.9|12230.9|12244.5|12238.5|12222.2|12216.2|0
1722520800000|2024-08-01 14:00:00|12236.8|12230.8|12163|12157|12236.9|12230.9|12155.6|12149.6|0
1722524400000|2024-08-01 15:00:00|12164.2|12158.2|12155.9|12149.9|12166.7|12160.7|12147.4|12141.4|0
1722528000000|2024-08-01 16:00:00|12157.1|12151.1|12148.1|12142.1|12166.3|12160.3|12143|12137|0
1722531600000|2024-08-01 17:00:00|12148.2|12142.2|12142.7|12136.7|12150.7|12144.7|12128.4|12122.4|0
1722535200000|2024-08-01 18:00:00|12141.5|12135.5|12125.3|12119.3|12145.3|12139.3|12121.4|12115.4|0
1722538800000|2024-08-01 19:00:00|12124|12118|12146.7|12140.7|12151.2|12145.2|12122.8|12116.8|0
1722542400000|2024-08-01 20:00:00|12147.8|12141.8|12141.2|12135.2|12150.6|12144.6|12127.2|12121.2|0
1722546000000|2024-08-01 21:00:00|12140.7|12134.7|12136.4|12130.4|12141.2|12135.2|12134.5|12128.5|0
1722549600000|2024-08-01 22:00:00|12136.6|12130.6|12128.4|12122.4|12142.8|12136.8|12124.5|12118.5|0
1722553200000|2024-08-01 23:00:00|12128.3|12122.3|12135.8|12129.8|12139.1|12133.1|12126.7|12120.7|0
1722556800000|2024-08-02 00:00:00|12135.4|12129.4|12132.1|12126.1|12138|12132|12112.3|12106.3|0
1722560400000|2024-08-02 01:00:00|12130.9|12124.9|12139|12133|12149|12143|12123.3|12117.3|0
1722564000000|2024-08-02 02:00:00|12140.2|12134.2|12124.7|12118.7|12141.5|12135.5|12107|12101|0
1722567600000|2024-08-02 03:00:00|12125.3|12119.3|12132.6|12126.6|12137.6|12131.6|12124.7|12118.7|0
1722571200000|2024-08-02 04:00:00|12133.8|12127.8|12133.6|12127.6|12137.3|12131.3|12121.2|12115.2|0
1722574800000|2024-08-02 05:00:00|12134.2|12128.2|12137|12131|12146.5|12140.5|12117.2|12111.2|0
1722578400000|2024-08-02 06:00:00|12136.4|12130.4|12063.3|12061.3|12136.4|12130.4|12029.8|12027.8|1509
1722582000000|2024-08-02 07:00:00|12061.3|12059.3|12028.1|12026.1|12089.3|12087.3|11995.8|11993.8|7963
1722585600000|2024-08-02 08:00:00|12028.6|12026.6|12033.1|12031.1|12039.6|12037.6|11992.1|11990.1|4444
1722589200000|2024-08-02 09:00:00|12032.6|12030.6|11985.6|11983.6|12039.6|12037.6|11974.1|11972.1|3739
1722592800000|2024-08-02 10:00:00|11986.1|11984.1|11972.1|11970.1|11995.6|11993.6|11955.1|11953.1|2590
1722596400000|2024-08-02 11:00:00|11973.6|11971.6|12002.2|12000.2|12003.2|12001.2|11959.6|11957.6|1689
1722600000000|2024-08-02 12:00:00|12001.2|11999.2|11979.2|11977.2|12023.7|12021.7|11935.7|11933.7|3269
1722603600000|2024-08-02 13:00:00|11979.7|11977.7|11963.2|11961.2|12017.2|12015.2|11942.2|11940.2|3907
1722607200000|2024-08-02 14:00:00|11963.7|11961.7|11849.9|11847.9|11977.2|11975.2|11846.9|11844.9|6323
1722610800000|2024-08-02 15:00:00|11850.9|11848.9|11877.9|11875.9|11887.9|11885.9|11844.9|11842.9|12375
1722614400000|2024-08-02 16:00:00|11878.4|11876.4|11867.4|11865.4|11884.9|11882.9|11855.4|11853.4|2376
1722618000000|2024-08-02 17:00:00|11867.9|11865.9|11841.4|11839.4|11870.4|11868.4|11836.9|11834.9|597
1722621600000|2024-08-02 18:00:00|11840.9|11838.9|11863.9|11861.9|11875.9|11873.9|11832.9|11830.9|341
1722625200000|2024-08-02 19:00:00|11863.4|11861.4|11879.8|11873.8|11887.9|11885.9|11855.9|11853.9|546
1722628800000|2024-08-02 20:00:00|11879.4|11873.4|11855.6|11849.6|11880.7|11874.7|11854.3|11848.3|0
1722808800000|2024-08-04 22:00:00|11813.4|11807.4|11828.7|11822.7|11840|11834|11807.5|11801.5|0
1722812400000|2024-08-04 23:00:00|11828.8|11822.8|11812.7|11806.7|11830.3|11824.3|11797.7|11791.7|0
1722816000000|2024-08-05 00:00:00|11812.6|11806.6|11803|11797|11831.6|11825.6|11782.6|11776.6|0
1722819600000|2024-08-05 01:00:00|11802.3|11796.3|11813.3|11807.3|11820|11814|11779.3|11773.3|0
1722823200000|2024-08-05 02:00:00|11814.1|11808.1|11816.2|11810.2|11844.9|11838.9|11797.4|11791.4|0
1722826800000|2024-08-05 03:00:00|11816.3|11810.3|11792.8|11786.8|11824.4|11818.4|11792.8|11786.8|0
1722830400000|2024-08-05 04:00:00|11793.6|11787.6|11746.5|11740.5|11795.9|11789.9|11745.1|11739.1|0
1722834000000|2024-08-05 05:00:00|11745.1|11739.1|11658.5|11652.5|11754.7|11748.7|11646.3|11640.3|0
1722837600000|2024-08-05 06:00:00|11658.4|11652.4|11562.7|11560.7|11681.7|11675.7|11532.2|11530.2|2197
1722841200000|2024-08-05 07:00:00|11559.7|11557.7|11575.4|11573.4|11632.2|11630.2|11447.7|11445.7|8985
1722844800000|2024-08-05 08:00:00|11577.4|11575.4|11565.4|11563.4|11590.4|11588.4|11543.4|11541.4|4659
1722848400000|2024-08-05 09:00:00|11564.4|11562.4|11572.4|11570.4|11579.4|11577.4|11528.4|11526.4|4404
1722852000000|2024-08-05 10:00:00|11570.4|11568.4|11541.4|11539.4|11580.9|11578.9|11507.4|11505.4|5539
1722855600000|2024-08-05 11:00:00|11544.4|11542.4|11484.9|11482.9|11558.4|11556.4|11471.4|11469.4|3104
1722859200000|2024-08-05 12:00:00|11484.4|11482.4|11443.6|11441.6|11492.9|11490.9|11414.4|11412.4|5349
1722862800000|2024-08-05 13:00:00|11440.1|11438.1|11518.1|11516.1|11551.1|11549.1|11433.1|11431.1|5395
1722866400000|2024-08-05 14:00:00|11525.1|11523.1|11514.3|11512.3|11594.1|11592.1|11509.3|11507.3|7307
1722870000000|2024-08-05 15:00:00|11516.3|11514.3|11504.3|11502.3|11598.3|11596.3|11495.3|11493.3|11265
1722873600000|2024-08-05 16:00:00|11503.8|11501.8|11529.3|11527.3|11577.8|11575.8|11481.3|11479.3|1383
1722877200000|2024-08-05 17:00:00|11528.8|11526.8|11553.3|11551.3|11553.3|11551.3|11514.3|11512.3|174
1722880800000|2024-08-05 18:00:00|11523.3|11521.3|11515.3|11513.3|11561.3|11559.3|11510.8|11508.8|239
1722884400000|2024-08-05 19:00:00|11515.8|11513.8|11506.3|11504.3|11517.8|11515.8|11498.3|11496.3|108
1722888000000|2024-08-05 20:00:00|11495.6|11489.6|11532.1|11526.1|11535.6|11529.6|11488.2|11482.2|7
1722891600000|2024-08-05 21:00:00|11531.8|11525.8|11533|11527|11533.1|11527.1|11527.2|11521.2|0
1722895200000|2024-08-05 22:00:00|11533.4|11527.4|11542.9|11536.9|11556.1|11550.1|11530.7|11524.7|0
1722898800000|2024-08-05 23:00:00|11542.8|11536.8|11557.7|11551.7|11558.4|11552.4|11536.9|11530.9|0
1722902400000|2024-08-06 00:00:00|11559.6|11553.6|11583.8|11577.8|11583.8|11577.8|11532.5|11526.5|0
1722906000000|2024-08-06 01:00:00|11583.1|11577.1|11553.7|11547.7|11599.1|11593.1|11529.7|11523.7|0
1722909600000|2024-08-06 02:00:00|11554.4|11548.4|11541.1|11535.1|11563.9|11557.9|11530.1|11524.1|0
1722913200000|2024-08-06 03:00:00|11541.2|11535.2|11570.6|11564.6|11580.2|11574.2|11539.7|11533.7|0
1722916800000|2024-08-06 04:00:00|11569.9|11563.9|11561.4|11555.4|11573.5|11567.5|11555.4|11549.4|0
1722920400000|2024-08-06 05:00:00|11562.1|11556.1|11563.8|11557.8|11584.2|11578.2|11535.9|11529.9|0
1722924000000|2024-08-06 06:00:00|11566.7|11560.7|11577.7|11575.7|11610.7|11608.7|11513.2|11511.2|1347
1722927600000|2024-08-06 07:00:00|11578.2|11576.2|11567.8|11565.8|11615.2|11613.2|11510.7|11508.7|6352
1722931200000|2024-08-06 08:00:00|11565.8|11563.8|11509.8|11507.8|11572.3|11570.3|11501.8|11499.8|3456
1722934800000|2024-08-06 09:00:00|11508.8|11506.8|11471.8|11469.8|11508.8|11506.8|11417.3|11415.3|5024
1722938400000|2024-08-06 10:00:00|11471.3|11469.3|11505.8|11503.8|11524.3|11522.3|11443.8|11441.8|6302
1722942000000|2024-08-06 11:00:00|11507.8|11505.8|11499|11497|11534.8|11532.8|11468|11466|4033
1722945600000|2024-08-06 12:00:00|11500|11498|11418.5|11416.5|11502|11500|11417.5|11415.5|3534
1722949200000|2024-08-06 13:00:00|11420|11418|11527|11525|11529|11527|11418.5|11416.5|4934
1722952800000|2024-08-06 14:00:00|11523|11521|11519.5|11517.5|11561|11559|11502.5|11500.5|4811
1722956400000|2024-08-06 15:00:00|11517|11515|11525.5|11523.5|11539|11537|11485.5|11483.5|9907
1722960000000|2024-08-06 16:00:00|11526|11524|11554|11552|11557|11555|11526|11524|668
1722963600000|2024-08-06 17:00:00|11554.5|11552.5|11569|11567|11575.5|11573.5|11545|11543|396
1722967200000|2024-08-06 18:00:00|11569.5|11567.5|11573|11571|11594|11592|11557|11555|265
1722970800000|2024-08-06 19:00:00|11573.5|11571.5|11539.5|11533.5|11585|11583|11536.5|11533.4|337
1722974400000|2024-08-06 20:00:00|11540.9|11534.9|11516.6|11510.6|11557.8|11551.8|11504.1|11498.1|0
1722978000000|2024-08-06 21:00:00|11516.1|11510.1|11506.1|11500.1|11520.7|11514.7|11503|11497|0
1722981600000|2024-08-06 22:00:00|11508.6|11502.6|11516.2|11510.2|11534|11528|11501.7|11495.7|0
1722985200000|2024-08-06 23:00:00|11516.3|11510.3|11511|11505|11523.8|11517.8|11504.8|11498.8|0
1722988800000|2024-08-07 00:00:00|11511.1|11505.1|11555.8|11549.8|11561.8|11555.8|11509.4|11503.4|0
1722992400000|2024-08-07 01:00:00|11555.1|11549.1|11598.4|11592.4|11601.4|11595.4|11548.3|11542.3|0
1722996000000|2024-08-07 02:00:00|11597.7|11591.7|11599.6|11593.6|11617.3|11611.3|11588.7|11582.7|0
1722999600000|2024-08-07 03:00:00|11598.8|11592.8|11614.8|11608.8|11620.8|11614.8|11593.7|11587.7|0
1723003200000|2024-08-07 04:00:00|11616.2|11610.2|11622.8|11616.8|11628.8|11622.8|11616.1|11610.1|0
1723006800000|2024-08-07 05:00:00|11622.1|11616.1|11591|11585|11622.9|11616.9|11590.3|11584.3|0
1723010400000|2024-08-07 06:00:00|11593.2|11587.2|11603.8|11601.8|11603.8|11601.8|11533.3|11531.3|571
1723014000000|2024-08-07 07:00:00|11605.8|11603.8|11637.7|11635.7|11650.3|11648.3|11579.8|11577.8|3701
1723017600000|2024-08-07 08:00:00|11638.2|11636.2|11696.2|11694.2|11697.2|11695.2|11633.2|11631.2|2647
1723021200000|2024-08-07 09:00:00|11694.2|11692.2|11760.2|11758.2|11760.2|11758.2|11689.2|11687.2|3229
1723024800000|2024-08-07 10:00:00|11761.2|11759.2|11781.2|11779.2|11781.2|11779.2|11751.2|11749.2|2657
1723028400000|2024-08-07 11:00:00|11781.7|11779.7|11784.6|11782.6|11808.7|11806.7|11773.2|11771.2|3414
1723032000000|2024-08-07 12:00:00|11785.6|11783.6|11796.6|11794.6|11797.6|11795.6|11760.6|11758.6|3718
1723035600000|2024-08-07 13:00:00|11797.1|11795.1|11852.6|11850.6|11855.6|11853.6|11792.6|11790.6|3561
1723039200000|2024-08-07 14:00:00|11853.6|11851.6|11867|11865|11867.5|11865.5|11818|11816|6722
1723042800000|2024-08-07 15:00:00|11868.5|11866.5|11853|11851|11869.5|11867.5|11822|11820|8893
1723046400000|2024-08-07 16:00:00|11854|11852|11812|11810|11854|11852|11808|11806|520
1723050000000|2024-08-07 17:00:00|11811.5|11809.5|11763|11761|11813|11811|11754.5|11752.5|547
1723053600000|2024-08-07 18:00:00|11762.5|11760.5|11733.5|11731.5|11764|11762|11724|11722|552
1723057200000|2024-08-07 19:00:00|11734|11732|11745.2|11739.2|11760.5|11758.5|11732|11730|395
1723060800000|2024-08-07 20:00:00|11744.5|11738.5|11707.4|11701.4|11749.8|11743.8|11700.4|11694.4|0
1723064400000|2024-08-07 21:00:00|11707.5|11701.5|11714.5|11708.5|11716.3|11710.3|11706.2|11700.2|0
1723068000000|2024-08-07 22:00:00|11714.6|11708.6|11720.6|11714.6|11728.7|11722.7|11707.5|11701.5|0
1723071600000|2024-08-07 23:00:00|11720.5|11714.5|11708.9|11702.9|11722.5|11716.5|11680.6|11674.6|0
1723075200000|2024-08-08 00:00:00|11709.2|11703.2|11738.7|11732.7|11748.7|11742.7|11704.7|11698.7|0
1723078800000|2024-08-08 01:00:00|11738.6|11732.6|11752.8|11746.8|11754.4|11748.4|11736.4|11730.4|0
1723082400000|2024-08-08 02:00:00|11752.7|11746.7|11761.7|11755.7|11764|11758|11752.5|11746.5|0
1723086000000|2024-08-08 03:00:00|11761.8|11755.8|11761.6|11755.6|11771.8|11765.8|11756.1|11750.1|0
1723089600000|2024-08-08 04:00:00|11761.7|11755.7|11756.6|11750.6|11766.1|11760.1|11747.9|11741.9|0
1723093200000|2024-08-08 05:00:00|11757.1|11751.1|11739.8|11733.8|11763.4|11757.4|11739.4|11733.4|0
1723096800000|2024-08-08 06:00:00|11766.4|11760.4|11778.5|11776.5|11802|11800|11742.5|11740.5|378
1723100400000|2024-08-08 07:00:00|11774.5|11772.5|11667.8|11665.8|11775.5|11773.5|11658.3|11656.3|3907
1723104000000|2024-08-08 08:00:00|11666.3|11664.3|11678.8|11676.8|11690.8|11688.8|11644.8|11642.8|2531
1723107600000|2024-08-08 09:00:00|11677.8|11675.8|11651.8|11649.8|11684.3|11682.3|11640.8|11638.8|3161
1723111200000|2024-08-08 10:00:00|11651.3|11649.3|11672.8|11670.8|11696.3|11694.3|11648.8|11646.8|1138
1723114800000|2024-08-08 11:00:00|11670.8|11668.8|11679.9|11677.9|11686.4|11684.4|11653.4|11651.4|1092
1723118400000|2024-08-08 12:00:00|11680.9|11678.9|11729.9|11727.9|11756.4|11754.4|11651.9|11649.9|2099
1723122000000|2024-08-08 13:00:00|11730.4|11728.4|11775.9|11773.9|11796.9|11794.9|11725.9|11723.9|4640
1723125600000|2024-08-08 14:00:00|11776.4|11774.4|11832.4|11830.4|11833.9|11831.9|11773.4|11771.4|2937
1723129200000|2024-08-08 15:00:00|11831.4|11829.4|11832.9|11830.9|11845.4|11843.4|11805.9|11803.9|7115
1723132800000|2024-08-08 16:00:00|11832.4|11830.4|11832.4|11830.4|11844.4|11842.4|11819.9|11817.9|480
1723136400000|2024-08-08 17:00:00|11832.9|11830.9|11853.4|11851.4|11857.9|11855.9|11816.9|11814.9|261
1723140000000|2024-08-08 18:00:00|11852.9|11850.9|11861.9|11859.9|11866.4|11864.4|11849.4|11847.4|199
1723143600000|2024-08-08 19:00:00|11861.4|11859.4|11863.9|11857.9|11871.4|11869.4|11847.9|11845.9|356
1723147200000|2024-08-08 20:00:00|11865.1|11859.1|11870.1|11864.1|11878.4|11872.4|11864.7|11858.7|0
1723150800000|2024-08-08 21:00:00|11870.9|11864.9|11867.4|11861.4|11871|11865|11866.9|11860.9|0
1723154400000|2024-08-08 22:00:00|11868.4|11862.4|11869.3|11863.3|11873.3|11867.3|11862.9|11856.9|0
1723158000000|2024-08-08 23:00:00|11869.4|11863.4|11875.5|11869.5|11880.7|11874.7|11866.4|11860.4|0
1723161600000|2024-08-09 00:00:00|11875.4|11869.4|11861.5|11855.5|11875.4|11869.4|11852.5|11846.5|0
1723165200000|2024-08-09 01:00:00|11861.4|11855.4|11865.7|11859.7|11870|11864|11859.8|11853.8|0
1723168800000|2024-08-09 02:00:00|11865.8|11859.8|11876.1|11870.1|11877.2|11871.2|11862.1|11856.1|0
1723172400000|2024-08-09 03:00:00|11875.8|11869.8|11873.3|11867.3|11876.9|11870.9|11867.3|11861.3|0
1723176000000|2024-08-09 04:00:00|11873.2|11867.2|11848.7|11842.7|11876.9|11870.9|11843.8|11837.8|0
1723179600000|2024-08-09 05:00:00|11848.5|11842.5|11853.8|11847.8|11866.4|11860.4|11843.9|11837.9|0
1723183200000|2024-08-09 06:00:00|11854.5|11848.5|11889.8|11887.8|11898.3|11896.3|11845.8|11841.9|549
1723186800000|2024-08-09 07:00:00|11891.8|11889.8|11879.6|11877.6|11891.8|11889.8|11825.3|11823.3|2630
1723190400000|2024-08-09 08:00:00|11880.1|11878.1|11926.1|11924.1|11927.1|11925.1|11876.1|11874.1|2147
1723194000000|2024-08-09 09:00:00|11926.6|11924.6|11909.6|11907.6|11929.1|11927.1|11891.1|11889.1|1384
1723197600000|2024-08-09 10:00:00|11911.1|11909.1|11891.1|11889.1|11913.6|11911.6|11887.6|11885.6|1164
1723201200000|2024-08-09 11:00:00|11892.1|11890.1|11874.1|11872.1|11901.1|11899.1|11864.6|11862.6|1347
1723204800000|2024-08-09 12:00:00|11873.6|11871.6|11845.1|11843.1|11875.6|11873.6|11832.6|11830.6|1506
1723208400000|2024-08-09 13:00:00|11845.6|11843.6|11857.6|11855.6|11870.1|11868.1|11826.1|11824.1|1430
1723212000000|2024-08-09 14:00:00|11857.1|11855.1|11882.9|11880.9|11887.9|11885.9|11844.4|11842.4|2016
1723215600000|2024-08-09 15:00:00|11883.4|11881.4|11849.9|11847.9|11889.4|11887.4|11849.4|11847.4|5101
1723219200000|2024-08-09 16:00:00|11851.9|11849.9|11873.9|11871.9|11876.9|11874.9|11850.9|11848.9|221
1723222800000|2024-08-09 17:00:00|11874.4|11872.4|11896.9|11894.9|11920.4|11918.4|11871.9|11869.9|334
1723226400000|2024-08-09 18:00:00|11897.9|11895.9|11898.4|11896.4|11903.9|11901.9|11889.9|11887.9|213
1723230000000|2024-08-09 19:00:00|11898.9|11896.9|11912.2|11906.2|11914.9|11912.9|11893.9|11891.9|224
1723233600000|2024-08-09 20:00:00|11912.6|11906.6|11908.4|11902.4|11914.3|11908.3|11905.3|11899.3|0
1723237200000|2024-08-09 21:00:00|11908.2|11902.2|11908.2|11902.2|11908.2|11902.2|11908.2|11902.2|0
1723413600000|2024-08-11 22:00:00|11911.2|11905.2|11906.2|11900.2|11914.1|11908.1|11888.9|11882.9|0
1723417200000|2024-08-11 23:00:00|11906.3|11900.3|11913.6|11907.6|11916.2|11910.2|11904.8|11898.8|0
1723420800000|2024-08-12 00:00:00|11913.5|11907.5|11914.4|11908.4|11921.2|11915.2|11906.2|11900.2|0
1723424400000|2024-08-12 01:00:00|11913|11907|11916.7|11910.7|11925.7|11919.7|11906.9|11900.9|0
1723428000000|2024-08-12 02:00:00|11917.4|11911.4|11928|11922|11929.6|11923.6|11915.9|11909.9|0
1723431600000|2024-08-12 03:00:00|11926.5|11920.5|11924.9|11918.9|11929.5|11923.5|11915.9|11909.9|0
1723435200000|2024-08-12 04:00:00|11924.1|11918.1|11923.5|11917.5|11926.4|11920.4|11918.9|11912.9|0
1723438800000|2024-08-12 05:00:00|11922.1|11916.1|11926.5|11920.5|11931|11925|11917.6|11911.6|0
1723442400000|2024-08-12 06:00:00|11928|11922|11919.9|11917.9|11932.9|11930.9|11901.9|11899.9|279
1723446000000|2024-08-12 07:00:00|11917.9|11915.9|11929.5|11927.5|11933|11931|11894.9|11892.9|1931
1723449600000|2024-08-12 08:00:00|11929|11927|11878.5|11876.5|11937.5|11935.5|11876.5|11874.5|946
1723453200000|2024-08-12 09:00:00|11878|11876|11879.5|11877.5|11888|11886|11867.5|11865.5|1620
1723456800000|2024-08-12 10:00:00|11879|11877|11885|11883|11887|11885|11867.5|11865.5|987
1723460400000|2024-08-12 11:00:00|11884.5|11882.5|11905.7|11903.7|11911.7|11909.7|11883|11881|571
1723464000000|2024-08-12 12:00:00|11905.2|11903.2|11896.7|11894.7|11905.2|11903.2|11880.2|11878.2|853
1723467600000|2024-08-12 13:00:00|11896.2|11894.2|11871.7|11869.7|11924.2|11922.2|11866.7|11864.7|1758
1723471200000|2024-08-12 14:00:00|11872.2|11870.2|11911.4|11909.4|11915.4|11913.4|11870.7|11868.7|1623
1723474800000|2024-08-12 15:00:00|11910.9|11908.9|11903.4|11901.4|11912.4|11910.4|11867.4|11865.4|3829
1723478400000|2024-08-12 16:00:00|11903.9|11901.9|11872.4|11870.4|11903.9|11901.9|11872.4|11870.4|323
1723482000000|2024-08-12 17:00:00|11871.9|11869.9|11861.4|11859.4|11885.9|11883.9|11857.4|11855.4|351
1723485600000|2024-08-12 18:00:00|11861.9|11859.9|11868.4|11866.4|11871.4|11869.4|11856.4|11854.4|189
1723489200000|2024-08-12 19:00:00|11867.9|11865.9|11869.2|11863.2|11869.2|11866.9|11851.4|11849.4|332
1723492800000|2024-08-12 20:00:00|11868.7|11862.7|11864.6|11858.6|11870.8|11864.8|11862.3|11856.3|0
1723496400000|2024-08-12 21:00:00|11864.8|11858.8|11866.6|11860.6|11866.6|11860.6|11864.8|11858.8|0
1723500000000|2024-08-12 22:00:00|11866.3|11860.3|11867.9|11861.9|11870.7|11864.7|11866.3|11860.3|0
1723503600000|2024-08-12 23:00:00|11868|11862|11870|11864|11873.2|11867.2|11866|11860|0
1723507200000|2024-08-13 00:00:00|11869.8|11863.8|11884.5|11878.5|11887.6|11881.6|11862.2|11856.2|0
1723510800000|2024-08-13 01:00:00|11883|11877|11877|11871|11884.5|11878.5|11872.5|11866.5|0
1723514400000|2024-08-13 02:00:00|11877.8|11871.8|11883.1|11877.1|11883.1|11877.1|11876.3|11870.3|0
1723518000000|2024-08-13 03:00:00|11881.6|11875.6|11881.6|11875.6|11887.6|11881.6|11881.5|11875.5|0
1723521600000|2024-08-13 04:00:00|11883.1|11877.1|11889.1|11883.1|11892|11886|11880.9|11874.9|0
1723525200000|2024-08-13 05:00:00|11890.5|11884.5|11896.7|11890.7|11896.7|11890.7|11884.6|11878.6|0
1723528800000|2024-08-13 06:00:00|11896.8|11890.8|11906.4|11904.4|11918.9|11916.9|11875.9|11873.9|333
1723532400000|2024-08-13 07:00:00|11908.9|11906.9|11901.3|11899.3|11933.9|11931.9|11881.3|11879.3|2534
1723536000000|2024-08-13 08:00:00|11900.3|11898.3|11894.3|11892.3|11908.8|11906.8|11874.3|11872.3|1066
1723539600000|2024-08-13 09:00:00|11893.8|11891.8|11877.8|11875.8|11906.8|11904.8|11877.8|11875.8|774
1723543200000|2024-08-13 10:00:00|11878.3|11876.3|11824.8|11822.8|11878.8|11876.8|11800.3|11798.3|3527
1723546800000|2024-08-13 11:00:00|11824.3|11822.3|11851.3|11849.3|11852.3|11850.3|11819.8|11817.8|2539
1723550400000|2024-08-13 12:00:00|11851.8|11849.8|11874.3|11872.3|11902.3|11900.3|11845.8|11843.8|1077
1723554000000|2024-08-13 13:00:00|11874.8|11872.8|11901.3|11899.3|11908.8|11906.8|11863.3|11861.3|1586
1723557600000|2024-08-13 14:00:00|11901.8|11899.8|11914.4|11912.4|11921.9|11919.9|11881.9|11879.9|1860
1723561200000|2024-08-13 15:00:00|11915.4|11913.4|11938.9|11936.9|11943.4|11941.4|11914.9|11912.9|4352
1723564800000|2024-08-13 16:00:00|11938.4|11936.4|11945.9|11943.9|11947.4|11945.4|11930.9|11928.9|458
1723568400000|2024-08-13 17:00:00|11944.9|11942.9|11941.4|11939.4|11945.4|11943.4|11926.9|11924.9|201
1723572000000|2024-08-13 18:00:00|11940.9|11938.9|11948.4|11946.4|11950.9|11948.9|11934.4|11932.4|199
1723575600000|2024-08-13 19:00:00|11947.9|11945.9|11962.2|11956.2|11964.4|11962.4|11944.4|11942.4|391
1723579200000|2024-08-13 20:00:00|11963|11957|11959.5|11953.5|11963.8|11957.8|11957.3|11951.3|0
1723582800000|2024-08-13 21:00:00|11959.6|11953.6|11960.2|11954.2|11960.6|11954.6|11956.8|11950.8|0
1723586400000|2024-08-13 22:00:00|11960.3|11954.3|11960|11954|11964.1|11958.1|11957.6|11951.6|0
1723590000000|2024-08-13 23:00:00|11959.9|11953.9|11962|11956|11963|11957|11958.9|11952.9|0
1723593600000|2024-08-14 00:00:00|11962.3|11956.3|11955.9|11949.9|11963.4|11957.4|11954.4|11948.4|0
1723597200000|2024-08-14 01:00:00|11955.8|11949.8|11969.3|11963.3|11970.8|11964.8|11952.9|11946.9|0
1723600800000|2024-08-14 02:00:00|11969.2|11963.2|11952.9|11946.9|11969.3|11963.3|11948.2|11942.2|0
1723604400000|2024-08-14 03:00:00|11953.6|11947.6|11958.8|11952.8|11958.8|11952.8|11951.4|11945.4|0
1723608000000|2024-08-14 04:00:00|11958.1|11952.1|11996.4|11990.4|11996.4|11990.4|11958.1|11952.1|0
1723611600000|2024-08-14 05:00:00|11996.3|11990.3|11996.4|11990.4|12005.2|11999.2|11990.5|11984.5|0
1723615200000|2024-08-14 06:00:00|11992.7|11986.7|12020.8|12018.8|12041.3|12039.3|11991.9|11985.9|582
1723618800000|2024-08-14 07:00:00|12022.3|12020.3|12000.9|11998.9|12026.3|12024.3|11996.8|11994.8|2083
1723622400000|2024-08-14 08:00:00|12000.4|11998.4|12018.9|12016.9|12025.9|12023.9|11997.9|11995.9|2898
1723626000000|2024-08-14 09:00:00|12019.4|12017.4|12000.9|11998.9|12021.4|12019.4|11996.9|11994.9|1190
1723629600000|2024-08-14 10:00:00|12001.4|11999.4|11994.4|11992.4|12006.4|12004.4|11981.9|11979.9|1825
1723633200000|2024-08-14 11:00:00|11995.4|11993.4|11982.9|11980.9|11995.9|11993.9|11974.4|11972.4|1001
1723636800000|2024-08-14 12:00:00|11982.4|11980.4|12008.9|12006.9|12010.9|12008.9|11979.9|11977.9|1248
1723640400000|2024-08-14 13:00:00|12009.4|12007.4|12031.9|12029.9|12045.4|12043.4|12008.4|12006.4|2417
1723644000000|2024-08-14 14:00:00|12032.4|12030.4|12059|12057|12062.5|12060.5|12021.5|12019.5|2687
1723647600000|2024-08-14 15:00:00|12060|12058|12084.5|12082.5|12091.5|12089.5|12060|12058|6146
1723651200000|2024-08-14 16:00:00|12084|12082|12084|12082|12093.5|12091.5|12068|12066|328
1723654800000|2024-08-14 17:00:00|12083.5|12081.5|12091|12089|12094.5|12092.5|12072.5|12070.5|154
1723658400000|2024-08-14 18:00:00|12090.5|12088.5|12100.5|12098.5|12102|12100|12081.5|12079.5|286
1723662000000|2024-08-14 19:00:00|12101|12099|12099.7|12093.7|12105.5|12103.5|12088.5|12086.5|286
1723665600000|2024-08-14 20:00:00|12098.3|12092.3|12103.4|12097.4|12107.8|12101.8|12097.6|12091.6|0
1723669200000|2024-08-14 21:00:00|12103.1|12097.1|12104.2|12098.2|12105.4|12099.4|12102.8|12096.8|0
1723672800000|2024-08-14 22:00:00|12103|12097|12100.4|12094.4|12104.7|12098.7|12097.9|12091.9|0
1723676400000|2024-08-14 23:00:00|12100.5|12094.5|12097.6|12091.6|12104.3|12098.3|12095.4|12089.4|0
1723680000000|2024-08-15 00:00:00|12098.2|12092.2|12105.4|12099.4|12109.9|12103.9|12093.3|12087.3|0
1723683600000|2024-08-15 01:00:00|12103.9|12097.9|12109.9|12103.9|12111.4|12105.4|12102.4|12096.4|0
1723687200000|2024-08-15 02:00:00|12110|12104|12120.2|12114.2|12127.6|12121.6|12106.9|12100.9|0
1723690800000|2024-08-15 03:00:00|12118.7|12112.7|12117.1|12111.1|12120.2|12114.2|12114.2|12108.2|0
1723694400000|2024-08-15 04:00:00|12118.6|12112.6|12123.2|12117.2|12124.6|12118.6|12115.7|12109.7|0
1723698000000|2024-08-15 05:00:00|12121.7|12115.7|12113.7|12107.7|12122.1|12116.1|12103.3|12097.3|0
1723701600000|2024-08-15 06:00:00|12112|12110|12116|12114|12119.5|12117.5|12097.5|12095.5|215
1723705200000|2024-08-15 07:00:00|12118|12116|12127|12125|12136|12134|12093.5|12091.5|1705
1723708800000|2024-08-15 08:00:00|12126.5|12124.5|12100|12098|12133|12131|12099|12097|884
1723712400000|2024-08-15 09:00:00|12101|12099|12084.5|12082.5|12107.5|12105.5|12079.5|12077.5|1454
1723716000000|2024-08-15 10:00:00|12085.5|12083.5|12071.5|12069.5|12086.5|12084.5|12066.5|12064.5|674
1723719600000|2024-08-15 11:00:00|12072.5|12070.5|12074.6|12072.6|12084.5|12082.5|12064|12062|1215
1723723200000|2024-08-15 12:00:00|12074.1|12072.1|12181.1|12179.1|12192.6|12190.6|12068.6|12066.6|2635
1723726800000|2024-08-15 13:00:00|12181.6|12179.6|12177.6|12175.6|12191.6|12189.6|12162.6|12160.6|2979
1723730400000|2024-08-15 14:00:00|12178.1|12176.1|12174.6|12172.6|12182.1|12180.1|12148.6|12146.6|2434
1723734000000|2024-08-15 15:00:00|12174.1|12172.1|12178.1|12176.1|12185.6|12183.6|12153.1|12151.1|5472
1723737600000|2024-08-15 16:00:00|12178.6|12176.6|12180.6|12178.6|12183.6|12181.6|12168.6|12166.6|1657
1723741200000|2024-08-15 17:00:00|12181.1|12179.1|12187.6|12185.6|12188.1|12186.1|12174.6|12172.6|140
1723744800000|2024-08-15 18:00:00|12187.1|12185.1|12176.6|12174.6|12190.1|12188.1|12174.1|12172.1|72
1723748400000|2024-08-15 19:00:00|12176.1|12174.1|12183.5|12177.5|12183.6|12181.6|12171.1|12169.1|175
1723752000000|2024-08-15 20:00:00|12182.8|12176.8|12179.9|12173.9|12184.2|12178.2|12176|12170|3
1723755600000|2024-08-15 21:00:00|12180.6|12174.6|12181.4|12175.4|12181.4|12175.4|12179.4|12173.4|0
1723759200000|2024-08-15 22:00:00|12181.2|12175.2|12188|12182|12189.7|12183.7|12179|12173|0
1723762800000|2024-08-15 23:00:00|12188.2|12182.2|12188.7|12182.7|12193.3|12187.3|12186.5|12180.5|0
1723766400000|2024-08-16 00:00:00|12189|12183|12188.5|12182.5|12189|12183|12178.2|12172.2|0
1723770000000|2024-08-16 01:00:00|12187.1|12181.1|12193|12187|12196|12190|12179.7|12173.7|0
1723773600000|2024-08-16 02:00:00|12193.7|12187.7|12188.7|12182.7|12200.5|12194.5|12188.6|12182.6|0
1723777200000|2024-08-16 03:00:00|12187.2|12181.2|12184.3|12178.3|12187.3|12181.3|12181.4|12175.4|0
1723780800000|2024-08-16 04:00:00|12182.9|12176.9|12179.9|12173.9|12185.1|12179.1|12174|12168|0
1723784400000|2024-08-16 05:00:00|12181.4|12175.4|12194.4|12188.4|12197.4|12191.4|12179.9|12173.9|0
1723788000000|2024-08-16 06:00:00|12185.5|12183.5|12171.5|12169.5|12200.5|12198.5|12162|12160|695
1723791600000|2024-08-16 07:00:00|12176.5|12174.5|12196.7|12194.7|12197.2|12195.2|12173|12171|1910
1723795200000|2024-08-16 08:00:00|12197.7|12195.7|12212.7|12210.7|12224.2|12222.2|12195.2|12193.2|1726
1723798800000|2024-08-16 09:00:00|12212.2|12210.2|12199.7|12197.7|12222.2|12220.2|12196.7|12194.7|1530
1723802400000|2024-08-16 10:00:00|12198.7|12196.7|12187.2|12185.2|12198.7|12196.7|12168.7|12166.7|1220
1723806000000|2024-08-16 11:00:00|12185.7|12183.7|12166.4|12164.4|12188.7|12186.7|12161.9|12159.9|674
1723809600000|2024-08-16 12:00:00|12166.9|12164.9|12148.4|12146.4|12173.4|12171.4|12142.9|12140.9|1591
1723813200000|2024-08-16 13:00:00|12147.9|12145.9|12165.9|12163.9|12171.4|12169.4|12142.9|12140.9|1916
1723816800000|2024-08-16 14:00:00|12166.9|12164.9|12177.9|12175.9|12189.9|12187.9|12165.9|12163.9|1998
1723820400000|2024-08-16 15:00:00|12177.4|12175.4|12187.4|12185.4|12201.4|12199.4|12171.4|12169.4|5834
1723824000000|2024-08-16 16:00:00|12186.9|12184.9|12195.4|12193.4|12198.4|12196.4|12184.9|12182.9|297
1723827600000|2024-08-16 17:00:00|12195.9|12193.9|12193.4|12191.4|12198.9|12196.9|12185.4|12183.4|197
1723831200000|2024-08-16 18:00:00|12192.9|12190.9|12196.4|12194.4|12197.4|12195.4|12182.9|12180.9|155
1723834800000|2024-08-16 19:00:00|12195.9|12193.9|12191.7|12185.7|12200.9|12198.9|12183.4|12181.4|265
1723838400000|2024-08-16 20:00:00|12192.4|12186.4|12194.4|12188.4|12196.7|12190.7|12190.9|12184.9|0
1723842000000|2024-08-16 21:00:00|12194.5|12188.5|12194.5|12188.5|12194.5|12188.5|12194.5|12188.5|0
1724018400000|2024-08-18 22:00:00|12200.7|12194.7|12196.6|12190.6|12207.8|12201.8|12193.7|12187.7|0
1724022000000|2024-08-18 23:00:00|12196.7|12190.7|12197|12191|12201.1|12195.1|12192.5|12186.5|0
1724025600000|2024-08-19 00:00:00|12196.9|12190.9|12201.8|12195.8|12206.3|12200.3|12194|12188|0
1724029200000|2024-08-19 01:00:00|12200.3|12194.3|12198.9|12192.9|12203.3|12197.3|12193|12187|0
1724032800000|2024-08-19 02:00:00|12200.4|12194.4|12194.6|12188.6|12201.9|12195.9|12191.6|12185.6|0
1724036400000|2024-08-19 03:00:00|12195.3|12189.3|12198.9|12192.9|12202|12196|12194.5|12188.5|0
1724040000000|2024-08-19 04:00:00|12198.8|12192.8|12189.9|12183.9|12198.9|12192.9|12185.4|12179.4|0
1724043600000|2024-08-19 05:00:00|12191.4|12185.4|12185.4|12179.4|12194.3|12188.3|12182.4|12176.4|0
1724047200000|2024-08-19 06:00:00|12186.8|12180.8|12160.8|12158.8|12196.2|12191.3|12150.3|12148.3|277
1724050800000|2024-08-19 07:00:00|12170.8|12168.8|12210.7|12208.7|12220.7|12218.7|12166.8|12164.8|1523
1724054400000|2024-08-19 08:00:00|12211.2|12209.2|12207.7|12205.7|12226.7|12224.7|12193.7|12191.7|893
1724058000000|2024-08-19 09:00:00|12205.7|12203.7|12225.7|12223.7|12226.2|12224.2|12199.2|12197.2|795
1724061600000|2024-08-19 10:00:00|12225.2|12223.2|12231.7|12229.7|12243.2|12241.2|12221.2|12219.2|800
1724065200000|2024-08-19 11:00:00|12232.7|12230.7|12224.4|12222.4|12238.2|12236.2|12219.9|12217.9|595
1724068800000|2024-08-19 12:00:00|12223.9|12221.9|12236.4|12234.4|12244.9|12242.9|12221.4|12219.4|1217
1724072400000|2024-08-19 13:00:00|12235.9|12233.9|12259.4|12257.4|12259.9|12257.9|12226.9|12224.9|1449
1724076000000|2024-08-19 14:00:00|12259.9|12257.9|12288.4|12286.4|12298.9|12296.9|12259.9|12257.9|2213
1724079600000|2024-08-19 15:00:00|12288.9|12286.9|12281.4|12279.4|12293.9|12291.9|12274.9|12272.9|4094
1724083200000|2024-08-19 16:00:00|12281.9|12279.9|12290.9|12288.9|12293.9|12291.9|12277.4|12275.4|247
1724086800000|2024-08-19 17:00:00|12291.4|12289.4|12286.9|12284.9|12294.9|12292.9|12284.4|12282.4|216
1724090400000|2024-08-19 18:00:00|12286.4|12284.4|12283.9|12281.9|12288.9|12286.9|12277.4|12275.4|203
1724094000000|2024-08-19 19:00:00|12283.4|12281.4|12278.7|12272.7|12283.4|12281.4|12271.4|12269.4|301
1724097600000|2024-08-19 20:00:00|12280.2|12274.2|12274.7|12268.7|12280.9|12274.9|12273.4|12267.4|0
1724101200000|2024-08-19 21:00:00|12274.9|12268.9|12275.8|12269.8|12276.7|12270.7|12274.7|12268.7|0
1724104800000|2024-08-19 22:00:00|12275.9|12269.9|12279.8|12273.8|12281.6|12275.6|12275.9|12269.9|0
1724108400000|2024-08-19 23:00:00|12279.9|12273.9|12278.6|12272.6|12280.8|12274.8|12277.7|12271.7|0
1724112000000|2024-08-20 00:00:00|12278.7|12272.7|12276.4|12270.4|12279.6|12273.6|12269.1|12263.1|0
1724115600000|2024-08-20 01:00:00|12277.1|12271.1|12275|12269|12279.4|12273.4|12270.5|12264.5|0
1724119200000|2024-08-20 02:00:00|12273.6|12267.6|12283.9|12277.9|12283.9|12277.9|12272.1|12266.1|0
1724122800000|2024-08-20 03:00:00|12282.5|12276.5|12273.5|12267.5|12282.5|12276.5|12272|12266|0
1724126400000|2024-08-20 04:00:00|12275|12269|12282.3|12276.3|12282.3|12276.3|12273.5|12267.5|0
1724130000000|2024-08-20 05:00:00|12280.8|12274.8|12282.4|12276.4|12285.3|12279.3|12279.4|12273.4|0
1724133600000|2024-08-20 06:00:00|12280.9|12274.9|12291.3|12289.3|12293.8|12291.8|12265.3|12263.3|237
1724137200000|2024-08-20 07:00:00|12292.3|12290.3|12305.5|12303.5|12307|12305|12278.8|12276.8|1998
1724140800000|2024-08-20 08:00:00|12305|12303|12311|12309|12312|12310|12293|12291|1197
1724144400000|2024-08-20 09:00:00|12310.5|12308.5|12302|12300|12327.5|12325.5|12299|12297|1213
1724148000000|2024-08-20 10:00:00|12301.5|12299.5|12318.5|12316.5|12319.5|12317.5|12289.5|12287.5|1078
1724151600000|2024-08-20 11:00:00|12318|12316|12283.1|12281.1|12318|12316|12283.1|12281.1|1030
1724155200000|2024-08-20 12:00:00|12283.6|12281.6|12285.1|12283.1|12289.1|12287.1|12267.1|12265.1|1190
1724158800000|2024-08-20 13:00:00|12285.6|12283.6|12291.6|12289.6|12293.1|12291.1|12260.1|12258.1|1647
1724162400000|2024-08-20 14:00:00|12290.1|12288.1|12278|12276|12292.1|12290.1|12266|12264|1659
1724166000000|2024-08-20 15:00:00|12279|12277|12272.5|12270.5|12289|12287|12255.5|12253.5|5185
1724169600000|2024-08-20 16:00:00|12273.5|12271.5|12246.5|12244.5|12273.5|12271.5|12245.5|12243.5|262
1724173200000|2024-08-20 17:00:00|12247.5|12245.5|12249|12247|12251.5|12249.5|12236|12234|190
1724176800000|2024-08-20 18:00:00|12248.5|12246.5|12253.5|12251.5|12263.5|12261.5|12248.5|12246.5|132
1724180400000|2024-08-20 19:00:00|12254|12252|12245|12239|12258.5|12256.5|12241|12237.5|221
1724184000000|2024-08-20 20:00:00|12245.6|12239.6|12245.1|12239.1|12250.9|12244.9|12244.8|12238.8|4
1724187600000|2024-08-20 21:00:00|12245.3|12239.3|12244.4|12238.4|12245.4|12239.4|12243.9|12237.9|0
1724191200000|2024-08-20 22:00:00|12244.3|12238.3|12245|12239|12246.8|12240.8|12242.7|12236.7|0
1724194800000|2024-08-20 23:00:00|12245.3|12239.3|12244.9|12238.9|12247|12241|12243.5|12237.5|0
1724198400000|2024-08-21 00:00:00|12244.6|12238.6|12254.4|12248.4|12255.8|12249.8|12242.1|12236.1|0
1724202000000|2024-08-21 01:00:00|12254.3|12248.3|12248.4|12242.4|12255.8|12249.8|12245.5|12239.5|0
1724205600000|2024-08-21 02:00:00|12249.9|12243.9|12254.3|12248.3|12255.8|12249.8|12246.9|12240.9|0
1724209200000|2024-08-21 03:00:00|12255.1|12249.1|12260.7|12254.7|12263.7|12257.7|12255.1|12249.1|0
1724212800000|2024-08-21 04:00:00|12260.8|12254.8|12266.7|12260.7|12266.7|12260.7|12259.3|12253.3|0
1724216400000|2024-08-21 05:00:00|12268.2|12262.2|12261.2|12255.2|12271.1|12265.1|12257.8|12251.8|0
1724220000000|2024-08-21 06:00:00|12259.7|12253.7|12216.3|12214.3|12259.7|12257.3|12216.3|12214.3|340
1724223600000|2024-08-21 07:00:00|12220.8|12218.8|12243.1|12241.1|12248.6|12246.6|12215.8|12213.8|1393
1724227200000|2024-08-21 08:00:00|12243.6|12241.6|12257.1|12255.1|12275.1|12273.1|12243.1|12241.1|1402
1724230800000|2024-08-21 09:00:00|12258.1|12256.1|12263.1|12261.1|12270.1|12268.1|12253.6|12251.6|1619
1724234400000|2024-08-21 10:00:00|12262.6|12260.6|12264.6|12262.6|12273.6|12271.6|12255.1|12253.1|759
1724238000000|2024-08-21 11:00:00|12262.6|12260.6|12267.8|12265.8|12272.8|12270.8|12256.1|12254.1|1725
1724241600000|2024-08-21 12:00:00|12268.3|12266.3|12257.3|12255.3|12269.3|12267.3|12244.8|12242.8|896
1724245200000|2024-08-21 13:00:00|12256.8|12254.8|12258.3|12256.3|12258.3|12256.3|12233.8|12231.8|1211
1724248800000|2024-08-21 14:00:00|12259.3|12257.3|12232.6|12230.6|12275.3|12273.3|12219.1|12217.1|1667
1724252400000|2024-08-21 15:00:00|12231.6|12229.6|12236.1|12234.1|12259.6|12257.6|12229.1|12227.1|3330
1724256000000|2024-08-21 16:00:00|12235.6|12233.6|12246.1|12244.1|12248.1|12246.1|12223.6|12221.6|224
1724259600000|2024-08-21 17:00:00|12245.6|12243.6|12242.6|12240.6|12246.1|12244.1|12236.1|12234.1|160
1724263200000|2024-08-21 18:00:00|12242.1|12240.1|12256.1|12254.1|12260.6|12258.6|12236.1|12234.1|256
1724266800000|2024-08-21 19:00:00|12256.6|12254.6|12264.1|12258.1|12264.2|12261.6|12245.6|12243.6|207
1724270400000|2024-08-21 20:00:00|12263.4|12257.4|12264.3|12258.3|12267.3|12261.3|12258.1|12252.1|0
1724274000000|2024-08-21 21:00:00|12264.4|12258.4|12264|12258|12265.2|12259.2|12263.7|12257.7|0
1724277600000|2024-08-21 22:00:00|12264.7|12258.7|12267.1|12261.1|12269.1|12263.1|12262.8|12256.8|0
1724281200000|2024-08-21 23:00:00|12267.2|12261.2|12268.1|12262.1|12268.3|12262.3|12265.2|12259.2|0
1724284800000|2024-08-22 00:00:00|12268|12262|12270.5|12264.5|12277.8|12271.8|12266.1|12260.1|0
1724288400000|2024-08-22 01:00:00|12272|12266|12264.7|12258.7|12272|12266|12263.2|12257.2|0
1724292000000|2024-08-22 02:00:00|12266.1|12260.1|12256.4|12250.4|12266.1|12260.1|12254.9|12248.9|0
1724295600000|2024-08-22 03:00:00|12257.1|12251.1|12251.3|12245.3|12258.6|12252.6|12246.8|12240.8|0
1724299200000|2024-08-22 04:00:00|12252.7|12246.7|12255.7|12249.7|12257.1|12251.1|12251.3|12245.3|0
1724302800000|2024-08-22 05:00:00|12254.3|12248.3|12251.4|12245.4|12256.5|12250.5|12249.9|12243.9|0
1724306400000|2024-08-22 06:00:00|12254.3|12248.3|12262.3|12260.3|12270.3|12268.3|12246.8|12243.9|224
1724310000000|2024-08-22 07:00:00|12264.8|12262.8|12294.6|12292.6|12314.8|12312.8|12261.8|12259.8|2204
1724313600000|2024-08-22 08:00:00|12296.6|12294.6|12327.6|12325.6|12327.6|12325.6|12296.6|12294.6|1452
1724317200000|2024-08-22 09:00:00|12329.6|12327.6|12328.6|12326.6|12344.1|12342.1|12327.1|12325.1|1164
1724320800000|2024-08-22 10:00:00|12327.6|12325.6|12330.1|12328.1|12338.6|12336.6|12322.6|12320.6|930
1724324400000|2024-08-22 11:00:00|12331.1|12329.1|12315.2|12313.2|12341.1|12339.1|12315.2|12313.2|1030
1724328000000|2024-08-22 12:00:00|12315.7|12313.7|12332.7|12330.7|12333.7|12331.7|12312.2|12310.2|1221
1724331600000|2024-08-22 13:00:00|12333.2|12331.2|12332.7|12330.7|12349.2|12347.2|12318.7|12316.7|1337
1724335200000|2024-08-22 14:00:00|12333.2|12331.2|12320.3|12318.3|12343.2|12341.2|12306.3|12304.3|1627
1724338800000|2024-08-22 15:00:00|12320.8|12318.8|12287.8|12285.8|12339.8|12337.8|12279.3|12277.3|4647
1724342400000|2024-08-22 16:00:00|12288.3|12286.3|12295.3|12293.3|12327.8|12325.8|12284.3|12282.3|1995
1724346000000|2024-08-22 17:00:00|12294.8|12292.8|12267.8|12265.8|12303.3|12301.3|12265.3|12263.3|282
1724349600000|2024-08-22 18:00:00|12267.3|12265.3|12229.3|12227.3|12277.3|12275.3|12227.3|12225.3|655
1724353200000|2024-08-22 19:00:00|12230.3|12228.3|12203.3|12197.3|12233.8|12231.8|12191.3|12189.3|980
1724356800000|2024-08-22 20:00:00|12203|12197|12206|12200|12209.8|12203.8|12197.3|12191.3|0
1724360400000|2024-08-22 21:00:00|12206.1|12200.1|12207.9|12201.9|12208.9|12202.9|12205.9|12199.9|0
1724364000000|2024-08-22 22:00:00|12208.8|12202.8|12211.3|12205.3|12212|12206|12207|12201|0
1724367600000|2024-08-22 23:00:00|12211.4|12205.4|12212.8|12206.8|12212.8|12206.8|12209.5|12203.5|0
1724371200000|2024-08-23 00:00:00|12213|12207|12210|12204|12218.1|12212.1|12208.6|12202.6|0
1724374800000|2024-08-23 01:00:00|12209.3|12203.3|12212.3|12206.3|12215.2|12209.2|12207.9|12201.9|0
1724378400000|2024-08-23 02:00:00|12213.7|12207.7|12218.2|12212.2|12219.6|12213.6|12209.3|12203.3|0
1724382000000|2024-08-23 03:00:00|12216.7|12210.7|12224.1|12218.1|12224.1|12218.1|12216.7|12210.7|0
1724385600000|2024-08-23 04:00:00|12225.5|12219.5|12227|12221|12228.5|12222.5|12225.5|12219.5|0
1724389200000|2024-08-23 05:00:00|12227.2|12221.2|12228.5|12222.5|12236|12230|12224.2|12218.2|0
1724392800000|2024-08-23 06:00:00|12230|12224|12226.7|12224.7|12244.2|12242.2|12217.7|12215.7|744
1724396400000|2024-08-23 07:00:00|12227.7|12225.7|12264.2|12262.2|12283.2|12281.2|12227.7|12225.7|3022
1724400000000|2024-08-23 08:00:00|12262.2|12260.2|12287.2|12285.2|12290.2|12288.2|12255.7|12253.7|917
1724403600000|2024-08-23 09:00:00|12287.7|12285.7|12300.2|12298.2|12305.2|12303.2|12280.7|12278.7|803
1724407200000|2024-08-23 10:00:00|12301.2|12299.2|12312.2|12310.2|12316.2|12314.2|12297.2|12295.2|657
1724410800000|2024-08-23 11:00:00|12311.7|12309.7|12299.6|12297.6|12313.2|12311.2|12297.6|12295.6|453
1724414400000|2024-08-23 12:00:00|12300.1|12298.1|12310.6|12308.6|12318.1|12316.1|12298.1|12296.1|888
1724418000000|2024-08-23 13:00:00|12311.1|12309.1|12300.6|12298.6|12317.1|12315.1|12287.6|12285.6|1444
1724421600000|2024-08-23 14:00:00|12302.6|12300.6|12345.5|12343.5|12350|12348|12301.6|12299.6|2537
1724425200000|2024-08-23 15:00:00|12345|12343|12323|12321|12354.5|12352.5|12322.5|12320.5|3653
1724428800000|2024-08-23 16:00:00|12323.5|12321.5|12317.5|12315.5|12323.5|12321.5|12298.5|12296.5|209
1724432400000|2024-08-23 17:00:00|12317|12315|12305.5|12303.5|12321|12319|12305.5|12303.5|115
1724436000000|2024-08-23 18:00:00|12304|12302|12315|12313|12318|12316|12303.5|12301.5|87
1724439600000|2024-08-23 19:00:00|12315.5|12313.5|12345.7|12339.7|12345.7|12343.5|12310.5|12308.5|197
1724443200000|2024-08-23 20:00:00|12343.6|12337.6|12341.9|12335.9|12346.7|12340.7|12339.7|12333.7|0
1724446800000|2024-08-23 21:00:00|12341.8|12335.8|12341.8|12335.8|12341.8|12335.8|12341.8|12335.8|0
1724623200000|2024-08-25 22:00:00|12346.5|12340.5|12334.2|12328.2|12350.8|12344.8|12333.9|12327.9|0
1724626800000|2024-08-25 23:00:00|12334.5|12328.5|12339.3|12333.3|12339.6|12333.6|12331.7|12325.7|0
1724630400000|2024-08-26 00:00:00|12339.6|12333.6|12338.7|12332.7|12342.6|12336.6|12320.9|12314.9|0
1724634000000|2024-08-26 01:00:00|12339.5|12333.5|12331.4|12325.4|12340.3|12334.3|12331.4|12325.4|0
1724637600000|2024-08-26 02:00:00|12332.1|12326.1|12325.4|12319.4|12332.9|12326.9|12325.4|12319.4|0
1724641200000|2024-08-26 03:00:00|12325.5|12319.5|12326.8|12320.8|12331.4|12325.4|12323.8|12317.8|0
1724644800000|2024-08-26 04:00:00|12326.7|12320.7|12325.4|12319.4|12328.3|12322.3|12325.3|12319.3|0
1724648400000|2024-08-26 05:00:00|12323.9|12317.9|12331.2|12325.2|12334.2|12328.2|12322.4|12316.4|0
1724652000000|2024-08-26 06:00:00|12325.4|12323.4|12326.9|12324.9|12347.4|12345.4|12324.4|12322.4|344
1724655600000|2024-08-26 07:00:00|12328.4|12326.4|12343.3|12341.3|12360.4|12358.4|12328.4|12326.4|1234
1724659200000|2024-08-26 08:00:00|12342.8|12340.8|12349.8|12347.8|12365.3|12363.3|12341.3|12339.3|677
1724662800000|2024-08-26 09:00:00|12350.3|12348.3|12348.3|12346.3|12350.3|12348.3|12337.8|12335.8|408
1724666400000|2024-08-26 10:00:00|12348.8|12346.8|12356.3|12354.3|12364.3|12362.3|12348.8|12346.8|443
1724670000000|2024-08-26 11:00:00|12356.8|12354.8|12351.2|12349.2|12360.3|12358.3|12339.7|12337.7|937
1724673600000|2024-08-26 12:00:00|12351.7|12349.7|12360.7|12358.7|12368.7|12366.7|12348.7|12346.7|758
1724677200000|2024-08-26 13:00:00|12361.2|12359.2|12372.2|12370.2|12372.2|12370.2|12340.7|12338.7|1024
1724680800000|2024-08-26 14:00:00|12373.2|12371.2|12348.5|12346.5|12375.2|12373.2|12339|12337|1184
1724684400000|2024-08-26 15:00:00|12349|12347|12356|12354|12365|12363|12348.5|12346.5|3343
1724688000000|2024-08-26 16:00:00|12355.5|12353.5|12365.5|12363.5|12370.5|12368.5|12351.5|12349.5|204
1724691600000|2024-08-26 17:00:00|12366|12364|12346.5|12344.5|12368.5|12366.5|12343|12341|89
1724695200000|2024-08-26 18:00:00|12346|12344|12359.5|12357.5|12360.5|12358.5|12344.5|12342.5|81
1724698800000|2024-08-26 19:00:00|12359|12357|12365.7|12359.7|12367|12365|12356|12354|176
1724702400000|2024-08-26 20:00:00|12365|12359|12356.4|12350.4|12365|12359|12354.2|12348.2|0
1724706000000|2024-08-26 21:00:00|12356.3|12350.3|12356.3|12350.3|12357.7|12351.7|12355.9|12349.9|0
1724709600000|2024-08-26 22:00:00|12356.9|12350.9|12353.4|12347.4|12360.8|12354.8|12350.3|12344.3|0
1724713200000|2024-08-26 23:00:00|12353.1|12347.1|12359.5|12353.5|12360.8|12354.8|12352.7|12346.7|0
1724716800000|2024-08-27 00:00:00|12359.8|12353.8|12363|12357|12369.1|12363.1|12357.7|12351.7|0
1724720400000|2024-08-27 01:00:00|12362.3|12356.3|12366|12360|12366.8|12360.8|12360|12354|0
1724724000000|2024-08-27 02:00:00|12364.6|12358.6|12370.5|12364.5|12373.5|12367.5|12364.6|12358.6|0
1724727600000|2024-08-27 03:00:00|12370.6|12364.6|12370.5|12364.5|12372|12366|12367.6|12361.6|0
1724731200000|2024-08-27 04:00:00|12369.1|12363.1|12371.8|12365.8|12373.3|12367.3|12367.5|12361.5|0
1724734800000|2024-08-27 05:00:00|12373.2|12367.2|12376.3|12370.3|12377.7|12371.7|12371.8|12365.8|0
1724738400000|2024-08-27 06:00:00|12376.2|12370.2|12353.4|12351.4|12376.3|12370.3|12353.4|12351.4|110
1724742000000|2024-08-27 07:00:00|12354.4|12352.4|12358|12356|12373.9|12371.9|12350.9|12348.9|1530
1724745600000|2024-08-27 08:00:00|12360|12358|12353|12351|12362|12360|12347.5|12345.5|1080
1724749200000|2024-08-27 09:00:00|12354.5|12352.5|12315|12313|12355|12353|12313|12311|1408
1724752800000|2024-08-27 10:00:00|12315.5|12313.5|12313|12311|12319.5|12317.5|12291|12289|1497
1724756400000|2024-08-27 11:00:00|12313.5|12311.5|12324.8|12322.8|12333.5|12331.5|12307|12305|820
1724760000000|2024-08-27 12:00:00|12325.3|12323.3|12292.8|12290.8|12327.8|12325.8|12286.8|12284.8|1713
1724763600000|2024-08-27 13:00:00|12293.3|12291.3|12300.8|12298.8|12329.8|12327.8|12286.8|12284.8|1787
1724767200000|2024-08-27 14:00:00|12301.8|12299.8|12306.3|12304.3|12311.8|12309.8|12294.3|12292.3|1274
1724770800000|2024-08-27 15:00:00|12307.3|12305.3|12303.3|12301.3|12312.8|12310.8|12289.8|12287.8|2891
1724774400000|2024-08-27 16:00:00|12303.8|12301.8|12308.3|12306.3|12312.3|12310.3|12297.8|12295.8|151
1724778000000|2024-08-27 17:00:00|12309.3|12307.3|12317.8|12315.8|12324.3|12322.3|12304.8|12302.8|179
1724781600000|2024-08-27 18:00:00|12317.3|12315.3|12311.3|12309.3|12317.8|12315.8|12303.3|12301.3|148
1724785200000|2024-08-27 19:00:00|12310.8|12308.8|12309.1|12303.1|12311.8|12309.8|12300.8|12298.8|190
1724788800000|2024-08-27 20:00:00|12308.4|12302.4|12307.7|12301.7|12311.8|12305.8|12305.9|12299.9|0
1724792400000|2024-08-27 21:00:00|12307.8|12301.8|12308.9|12302.9|12309.2|12303.2|12307.1|12301.1|0
1724796000000|2024-08-27 22:00:00|12308.8|12302.8|12300.9|12294.9|12310.2|12304.2|12297.6|12291.6|0
1724799600000|2024-08-27 23:00:00|12300.7|12294.7|12300.1|12294.1|12304|12298|12295|12289|0
1724803200000|2024-08-28 00:00:00|12300.4|12294.4|12304|12298|12306.3|12300.3|12295.1|12289.1|0
1724806800000|2024-08-28 01:00:00|12305.5|12299.5|12307|12301|12307|12301|12299.6|12293.6|0
1724810400000|2024-08-28 02:00:00|12306.9|12300.9|12311.4|12305.4|12312.9|12306.9|12305.4|12299.4|0
1724814000000|2024-08-28 03:00:00|12312.9|12306.9|12311.4|12305.4|12312.9|12306.9|12309.9|12303.9|0
1724817600000|2024-08-28 04:00:00|12312.2|12306.2|12314.4|12308.4|12315.9|12309.9|12311.4|12305.4|0
1724821200000|2024-08-28 05:00:00|12313.7|12307.7|12318.8|12312.8|12320.2|12314.2|12312.9|12306.9|0
1724824800000|2024-08-28 06:00:00|12317.3|12311.3|12324.2|12322.2|12340.7|12338.7|12317.3|12311.3|328
1724828400000|2024-08-28 07:00:00|12327.2|12325.2|12322.8|12320.8|12333.2|12331.2|12306.7|12304.7|1296
1724832000000|2024-08-28 08:00:00|12323.3|12321.3|12349.8|12347.8|12362.8|12360.8|12321.8|12319.8|1362
1724835600000|2024-08-28 09:00:00|12350.8|12348.8|12372.8|12370.8|12373.3|12371.3|12346.3|12344.3|793
1724839200000|2024-08-28 10:00:00|12373.3|12371.3|12389.8|12387.8|12397.3|12395.3|12372.8|12370.8|1450
1724842800000|2024-08-28 11:00:00|12390.3|12388.3|12375.8|12373.8|12395.8|12393.8|12373.8|12371.8|675
1724846400000|2024-08-28 12:00:00|12375.3|12373.3|12360.3|12358.3|12383.3|12381.3|12357.8|12355.8|701
1724850000000|2024-08-28 13:00:00|12359.8|12357.8|12378.8|12376.8|12386.8|12384.8|12356.8|12354.8|1058
1724853600000|2024-08-28 14:00:00|12378.3|12376.3|12354.5|12352.5|12378.8|12376.8|12350|12348|2128
1724857200000|2024-08-28 15:00:00|12354|12352|12356.5|12354.5|12362|12360|12337|12335|3024
1724860800000|2024-08-28 16:00:00|12356|12354|12342|12340|12357|12355|12331.5|12329.5|612
1724864400000|2024-08-28 17:00:00|12340|12338|12300|12298|12348|12346|12297|12295|249
1724868000000|2024-08-28 18:00:00|12300.5|12298.5|12324|12322|12324|12322|12291.5|12289.5|194
1724871600000|2024-08-28 19:00:00|12323.5|12321.5|12329.4|12323.4|12335.5|12333.5|12313|12311|251
1724875200000|2024-08-28 20:00:00|12330|12324|12316.4|12310.4|12333.7|12327.7|12299.2|12293.2|0
1724878800000|2024-08-28 21:00:00|12316.7|12310.7|12303.2|12297.2|12317.9|12311.9|12303.2|12297.2|0
1724882400000|2024-08-28 22:00:00|12303.3|12297.3|12294.3|12288.3|12309.3|12303.3|12284.6|12278.6|0
1724886000000|2024-08-28 23:00:00|12294.1|12288.1|12295.6|12289.6|12297|12291|12291.9|12285.9|0
1724889600000|2024-08-29 00:00:00|12295.9|12289.9|12315.1|12309.1|12320|12314|12295.9|12289.9|0
1724893200000|2024-08-29 01:00:00|12316.7|12310.7|12306.9|12300.9|12318.4|12312.4|12306.8|12300.8|0
1724896800000|2024-08-29 02:00:00|12305.3|12299.3|12312|12306|12315.3|12309.3|12303.6|12297.6|0
1724900400000|2024-08-29 03:00:00|12312.8|12306.8|12318.7|12312.7|12318.7|12312.7|12310.4|12304.4|0
1724904000000|2024-08-29 04:00:00|12317|12311|12318.7|12312.7|12323.6|12317.6|12317|12311|0
1724907600000|2024-08-29 05:00:00|12318.8|12312.8|12323.6|12317.6|12325.3|12319.3|12313.7|12307.7|0
1724911200000|2024-08-29 06:00:00|12323.5|12317.5|12319.2|12317.2|12335.2|12333.2|12317.2|12315.2|238
1724914800000|2024-08-29 07:00:00|12321.7|12319.7|12363.7|12361.7|12371.7|12369.7|12321.7|12319.7|1773
1724918400000|2024-08-29 08:00:00|12362.7|12360.7|12399.7|12397.7|12403.2|12401.2|12361.2|12359.2|1342
1724922000000|2024-08-29 09:00:00|12400.2|12398.2|12407.7|12405.7|12418.7|12416.7|12399.7|12397.7|1138
1724925600000|2024-08-29 10:00:00|12408.2|12406.2|12410.7|12408.7|12414.7|12412.7|12399.7|12397.7|570
1724929200000|2024-08-29 11:00:00|12411.2|12409.2|12404.1|12402.1|12417.1|12415.1|12402.1|12400.1|361
1724932800000|2024-08-29 12:00:00|12403.6|12401.6|12419.1|12417.1|12429.1|12427.1|12402.1|12400.1|984
1724936400000|2024-08-29 13:00:00|12418.1|12416.1|12391.1|12389.1|12418.6|12416.6|12385.1|12383.1|2065
1724940000000|2024-08-29 14:00:00|12389.1|12387.1|12414.9|12412.9|12421.4|12419.4|12382.6|12380.6|1836
1724943600000|2024-08-29 15:00:00|12415.4|12413.4|12444.9|12442.9|12446.9|12444.9|12404.9|12402.9|4974
1724947200000|2024-08-29 16:00:00|12445.4|12443.4|12452.9|12450.9|12459.9|12457.9|12445.4|12443.4|327
1724950800000|2024-08-29 17:00:00|12452.4|12450.4|12449.9|12447.9|12453.4|12451.4|12438.9|12436.9|229
1724954400000|2024-08-29 18:00:00|12450.4|12448.4|12410.4|12408.4|12455.4|12453.4|12403.4|12401.4|188
1724958000000|2024-08-29 19:00:00|12410.9|12408.9|12416.9|12410.9|12425.9|12423.9|12403.4|12401.4|129
1724961600000|2024-08-29 20:00:00|12416.4|12410.4|12424.9|12418.9|12427.3|12421.3|12416.4|12410.4|0
1724965200000|2024-08-29 21:00:00|12425.1|12419.1|12425.8|12419.8|12426.6|12420.6|12424|12418|0
1724968800000|2024-08-29 22:00:00|12426.4|12420.4|12423.2|12417.2|12428.4|12422.4|12419.2|12413.2|0
1724972400000|2024-08-29 23:00:00|12423.1|12417.1|12422.5|12416.5|12425.2|12419.2|12421.5|12415.5|0
1724976000000|2024-08-30 00:00:00|12422.6|12416.6|12423.9|12417.9|12429.7|12423.7|12415|12409|0
1724979600000|2024-08-30 01:00:00|12425.3|12419.3|12428.2|12422.2|12429.8|12423.8|12423.7|12417.7|0
1724983200000|2024-08-30 02:00:00|12426.7|12420.7|12435.7|12429.7|12435.7|12429.7|12426.7|12420.7|0
1724986800000|2024-08-30 03:00:00|12434.2|12428.2|12426.8|12420.8|12435.7|12429.7|12423.8|12417.8|0
1724990400000|2024-08-30 04:00:00|12426.1|12420.1|12428.4|12422.4|12429.8|12423.8|12419.5|12413.5|0
1724994000000|2024-08-30 05:00:00|12428.3|12422.3|12439.1|12433.1|12443.5|12437.5|12425.4|12419.4|0
1724997600000|2024-08-30 06:00:00|12437.6|12431.6|12420.8|12418.8|12456.8|12454.8|12414.8|12412.8|488
1725001200000|2024-08-30 07:00:00|12421.3|12419.3|12448.5|12446.5|12454|12452|12417.8|12415.8|1650
1725004800000|2024-08-30 08:00:00|12449.5|12447.5|12453.5|12451.5|12458.5|12456.5|12444.5|12442.5|753
1725008400000|2024-08-30 09:00:00|12453|12451|12459.5|12457.5|12462.5|12460.5|12448.5|12446.5|238
1723413600000|2024-08-11 22:00:00|11911.2|11905.2|11906.2|11900.2|11914.1|11908.1|11888.9|11882.9|0
1723417200000|2024-08-11 23:00:00|11906.3|11900.3|11913.6|11907.6|11916.2|11910.2|11904.8|11898.8|0
1723420800000|2024-08-12 00:00:00|11913.5|11907.5|11914.4|11908.4|11921.2|11915.2|11906.2|11900.2|0
1723424400000|2024-08-12 01:00:00|11913|11907|11916.7|11910.7|11925.7|11919.7|11906.9|11900.9|0
1723428000000|2024-08-12 02:00:00|11917.4|11911.4|11928|11922|11929.6|11923.6|11915.9|11909.9|0
1723431600000|2024-08-12 03:00:00|11926.5|11920.5|11924.9|11918.9|11929.5|11923.5|11915.9|11909.9|0
1723435200000|2024-08-12 04:00:00|11924.1|11918.1|11923.5|11917.5|11926.4|11920.4|11918.9|11912.9|0
1723438800000|2024-08-12 05:00:00|11922.1|11916.1|11926.5|11920.5|11931|11925|11917.6|11911.6|0
1723442400000|2024-08-12 06:00:00|11928|11922|11919.9|11917.9|11932.9|11930.9|11901.9|11899.9|279
1723446000000|2024-08-12 07:00:00|11917.9|11915.9|11929.5|11927.5|11933|11931|11894.9|11892.9|1931
1723449600000|2024-08-12 08:00:00|11929|11927|11878.5|11876.5|11937.5|11935.5|11876.5|11874.5|946
1723453200000|2024-08-12 09:00:00|11878|11876|11879.5|11877.5|11888|11886|11867.5|11865.5|1620
1723456800000|2024-08-12 10:00:00|11879|11877|11885|11883|11887|11885|11867.5|11865.5|987
1723460400000|2024-08-12 11:00:00|11884.5|11882.5|11905.7|11903.7|11911.7|11909.7|11883|11881|571
1723464000000|2024-08-12 12:00:00|11905.2|11903.2|11896.7|11894.7|11905.2|11903.2|11880.2|11878.2|853
1723467600000|2024-08-12 13:00:00|11896.2|11894.2|11871.7|11869.7|11924.2|11922.2|11866.7|11864.7|1758
1723471200000|2024-08-12 14:00:00|11872.2|11870.2|11911.4|11909.4|11915.4|11913.4|11870.7|11868.7|1623
1723474800000|2024-08-12 15:00:00|11910.9|11908.9|11903.4|11901.4|11912.4|11910.4|11867.4|11865.4|3829
1723478400000|2024-08-12 16:00:00|11903.9|11901.9|11872.4|11870.4|11903.9|11901.9|11872.4|11870.4|323
1723482000000|2024-08-12 17:00:00|11871.9|11869.9|11861.4|11859.4|11885.9|11883.9|11857.4|11855.4|351
1723485600000|2024-08-12 18:00:00|11861.9|11859.9|11868.4|11866.4|11871.4|11869.4|11856.4|11854.4|189
1723489200000|2024-08-12 19:00:00|11867.9|11865.9|11869.2|11863.2|11869.2|11866.9|11851.4|11849.4|332
1723492800000|2024-08-12 20:00:00|11868.7|11862.7|11864.6|11858.6|11870.8|11864.8|11862.3|11856.3|0
1723496400000|2024-08-12 21:00:00|11864.8|11858.8|11866.6|11860.6|11866.6|11860.6|11864.8|11858.8|0
1723500000000|2024-08-12 22:00:00|11866.3|11860.3|11867.9|11861.9|11870.7|11864.7|11866.3|11860.3|0
1723503600000|2024-08-12 23:00:00|11868|11862|11870|11864|11873.2|11867.2|11866|11860|0
1723507200000|2024-08-13 00:00:00|11869.8|11863.8|11884.5|11878.5|11887.6|11881.6|11862.2|11856.2|0
1723510800000|2024-08-13 01:00:00|11883|11877|11877|11871|11884.5|11878.5|11872.5|11866.5|0
1723514400000|2024-08-13 02:00:00|11877.8|11871.8|11883.1|11877.1|11883.1|11877.1|11876.3|11870.3|0
1723518000000|2024-08-13 03:00:00|11881.6|11875.6|11881.6|11875.6|11887.6|11881.6|11881.5|11875.5|0
1723521600000|2024-08-13 04:00:00|11883.1|11877.1|11889.1|11883.1|11892|11886|11880.9|11874.9|0
1723525200000|2024-08-13 05:00:00|11890.5|11884.5|11896.7|11890.7|11896.7|11890.7|11884.6|11878.6|0
1723528800000|2024-08-13 06:00:00|11896.8|11890.8|11906.4|11904.4|11918.9|11916.9|11875.9|11873.9|333
1723532400000|2024-08-13 07:00:00|11908.9|11906.9|11901.3|11899.3|11933.9|11931.9|11881.3|11879.3|2534
1723536000000|2024-08-13 08:00:00|11900.3|11898.3|11894.3|11892.3|11908.8|11906.8|11874.3|11872.3|1066
1723539600000|2024-08-13 09:00:00|11893.8|11891.8|11877.8|11875.8|11906.8|11904.8|11877.8|11875.8|774
1723543200000|2024-08-13 10:00:00|11878.3|11876.3|11824.8|11822.8|11878.8|11876.8|11800.3|11798.3|3527
1723546800000|2024-08-13 11:00:00|11824.3|11822.3|11851.3|11849.3|11852.3|11850.3|11819.8|11817.8|2539
1723550400000|2024-08-13 12:00:00|11851.8|11849.8|11874.3|11872.3|11902.3|11900.3|11845.8|11843.8|1077
1723554000000|2024-08-13 13:00:00|11874.8|11872.8|11901.3|11899.3|11908.8|11906.8|11863.3|11861.3|1586
1723557600000|2024-08-13 14:00:00|11901.8|11899.8|11914.4|11912.4|11921.9|11919.9|11881.9|11879.9|1860
1723561200000|2024-08-13 15:00:00|11915.4|11913.4|11938.9|11936.9|11943.4|11941.4|11914.9|11912.9|4352
1723564800000|2024-08-13 16:00:00|11938.4|11936.4|11945.9|11943.9|11947.4|11945.4|11930.9|11928.9|458
1723568400000|2024-08-13 17:00:00|11944.9|11942.9|11941.4|11939.4|11945.4|11943.4|11926.9|11924.9|201
1723572000000|2024-08-13 18:00:00|11940.9|11938.9|11948.4|11946.4|11950.9|11948.9|11934.4|11932.4|199
1723575600000|2024-08-13 19:00:00|11947.9|11945.9|11962.2|11956.2|11964.4|11962.4|11944.4|11942.4|391
1723579200000|2024-08-13 20:00:00|11963|11957|11959.5|11953.5|11963.8|11957.8|11957.3|11951.3|0
1723582800000|2024-08-13 21:00:00|11959.6|11953.6|11960.2|11954.2|11960.6|11954.6|11956.8|11950.8|0
1723586400000|2024-08-13 22:00:00|11960.3|11954.3|11960|11954|11964.1|11958.1|11957.6|11951.6|0
1723590000000|2024-08-13 23:00:00|11959.9|11953.9|11962|11956|11963|11957|11958.9|11952.9|0
1723593600000|2024-08-14 00:00:00|11962.3|11956.3|11955.9|11949.9|11963.4|11957.4|11954.4|11948.4|0
1723597200000|2024-08-14 01:00:00|11955.8|11949.8|11969.3|11963.3|11970.8|11964.8|11952.9|11946.9|0
1723600800000|2024-08-14 02:00:00|11969.2|11963.2|11952.9|11946.9|11969.3|11963.3|11948.2|11942.2|0
1723604400000|2024-08-14 03:00:00|11953.6|11947.6|11958.8|11952.8|11958.8|11952.8|11951.4|11945.4|0
1723608000000|2024-08-14 04:00:00|11958.1|11952.1|11996.4|11990.4|11996.4|11990.4|11958.1|11952.1|0
1723611600000|2024-08-14 05:00:00|11996.3|11990.3|11996.4|11990.4|12005.2|11999.2|11990.5|11984.5|0
1723615200000|2024-08-14 06:00:00|11992.7|11986.7|12020.8|12018.8|12041.3|12039.3|11991.9|11985.9|582
1723618800000|2024-08-14 07:00:00|12022.3|12020.3|12000.9|11998.9|12026.3|12024.3|11996.8|11994.8|2083
1723622400000|2024-08-14 08:00:00|12000.4|11998.4|12018.9|12016.9|12025.9|12023.9|11997.9|11995.9|2898
1723626000000|2024-08-14 09:00:00|12019.4|12017.4|12000.9|11998.9|12021.4|12019.4|11996.9|11994.9|1190
1723629600000|2024-08-14 10:00:00|12001.4|11999.4|11994.4|11992.4|12006.4|12004.4|11981.9|11979.9|1825
1723633200000|2024-08-14 11:00:00|11995.4|11993.4|11982.9|11980.9|11995.9|11993.9|11974.4|11972.4|1001
1723636800000|2024-08-14 12:00:00|11982.4|11980.4|12008.9|12006.9|12010.9|12008.9|11979.9|11977.9|1248
1723640400000|2024-08-14 13:00:00|12009.4|12007.4|12031.9|12029.9|12045.4|12043.4|12008.4|12006.4|2417
1723644000000|2024-08-14 14:00:00|12032.4|12030.4|12059|12057|12062.5|12060.5|12021.5|12019.5|2687
1723647600000|2024-08-14 15:00:00|12060|12058|12084.5|12082.5|12091.5|12089.5|12060|12058|6146
1723651200000|2024-08-14 16:00:00|12084|12082|12084|12082|12093.5|12091.5|12068|12066|328
1723654800000|2024-08-14 17:00:00|12083.5|12081.5|12091|12089|12094.5|12092.5|12072.5|12070.5|154
1723658400000|2024-08-14 18:00:00|12090.5|12088.5|12100.5|12098.5|12102|12100|12081.5|12079.5|286
1723662000000|2024-08-14 19:00:00|12101|12099|12099.7|12093.7|12105.5|12103.5|12088.5|12086.5|286
1723665600000|2024-08-14 20:00:00|12098.3|12092.3|12103.4|12097.4|12107.8|12101.8|12097.6|12091.6|0
1723669200000|2024-08-14 21:00:00|12103.1|12097.1|12104.2|12098.2|12105.4|12099.4|12102.8|12096.8|0
1723672800000|2024-08-14 22:00:00|12103|12097|12100.4|12094.4|12104.7|12098.7|12097.9|12091.9|0
1723676400000|2024-08-14 23:00:00|12100.5|12094.5|12097.6|12091.6|12104.3|12098.3|12095.4|12089.4|0
1723680000000|2024-08-15 00:00:00|12098.2|12092.2|12105.4|12099.4|12109.9|12103.9|12093.3|12087.3|0
1723683600000|2024-08-15 01:00:00|12103.9|12097.9|12109.9|12103.9|12111.4|12105.4|12102.4|12096.4|0
1723687200000|2024-08-15 02:00:00|12110|12104|12120.2|12114.2|12127.6|12121.6|12106.9|12100.9|0
1723690800000|2024-08-15 03:00:00|12118.7|12112.7|12117.1|12111.1|12120.2|12114.2|12114.2|12108.2|0
1723694400000|2024-08-15 04:00:00|12118.6|12112.6|12123.2|12117.2|12124.6|12118.6|12115.7|12109.7|0
1723698000000|2024-08-15 05:00:00|12121.7|12115.7|12113.7|12107.7|12122.1|12116.1|12103.3|12097.3|0
1723701600000|2024-08-15 06:00:00|12112|12110|12116|12114|12119.5|12117.5|12097.5|12095.5|215
1723705200000|2024-08-15 07:00:00|12118|12116|12127|12125|12136|12134|12093.5|12091.5|1705
1723708800000|2024-08-15 08:00:00|12126.5|12124.5|12100|12098|12133|12131|12099|12097|884
1723712400000|2024-08-15 09:00:00|12101|12099|12084.5|12082.5|12107.5|12105.5|12079.5|12077.5|1454
1723716000000|2024-08-15 10:00:00|12085.5|12083.5|12071.5|12069.5|12086.5|12084.5|12066.5|12064.5|674
1723719600000|2024-08-15 11:00:00|12072.5|12070.5|12074.6|12072.6|12084.5|12082.5|12064|12062|1215
1723723200000|2024-08-15 12:00:00|12074.1|12072.1|12181.1|12179.1|12192.6|12190.6|12068.6|12066.6|2635
1723726800000|2024-08-15 13:00:00|12181.6|12179.6|12177.6|12175.6|12191.6|12189.6|12162.6|12160.6|2979
1723730400000|2024-08-15 14:00:00|12178.1|12176.1|12174.6|12172.6|12182.1|12180.1|12148.6|12146.6|2434
1723734000000|2024-08-15 15:00:00|12174.1|12172.1|12178.1|12176.1|12185.6|12183.6|12153.1|12151.1|5472
1723737600000|2024-08-15 16:00:00|12178.6|12176.6|12180.6|12178.6|12183.6|12181.6|12168.6|12166.6|1657
1723741200000|2024-08-15 17:00:00|12181.1|12179.1|12187.6|12185.6|12188.1|12186.1|12174.6|12172.6|140
1723744800000|2024-08-15 18:00:00|12187.1|12185.1|12176.6|12174.6|12190.1|12188.1|12174.1|12172.1|72
1723748400000|2024-08-15 19:00:00|12176.1|12174.1|12183.5|12177.5|12183.6|12181.6|12171.1|12169.1|175
1723752000000|2024-08-15 20:00:00|12182.8|12176.8|12179.9|12173.9|12184.2|12178.2|12176|12170|3
1723755600000|2024-08-15 21:00:00|12180.6|12174.6|12181.4|12175.4|12181.4|12175.4|12179.4|12173.4|0
1723759200000|2024-08-15 22:00:00|12181.2|12175.2|12188|12182|12189.7|12183.7|12179|12173|0
1723762800000|2024-08-15 23:00:00|12188.2|12182.2|12188.7|12182.7|12193.3|12187.3|12186.5|12180.5|0
1723766400000|2024-08-16 00:00:00|12189|12183|12188.5|12182.5|12189|12183|12178.2|12172.2|0
1723770000000|2024-08-16 01:00:00|12187.1|12181.1|12193|12187|12196|12190|12179.7|12173.7|0
1723773600000|2024-08-16 02:00:00|12193.7|12187.7|12188.7|12182.7|12200.5|12194.5|12188.6|12182.6|0
1723777200000|2024-08-16 03:00:00|12187.2|12181.2|12184.3|12178.3|12187.3|12181.3|12181.4|12175.4|0
1723780800000|2024-08-16 04:00:00|12182.9|12176.9|12179.9|12173.9|12185.1|12179.1|12174|12168|0
1723784400000|2024-08-16 05:00:00|12181.4|12175.4|12194.4|12188.4|12197.4|12191.4|12179.9|12173.9|0
1723788000000|2024-08-16 06:00:00|12185.5|12183.5|12171.5|12169.5|12200.5|12198.5|12162|12160|695
1723791600000|2024-08-16 07:00:00|12176.5|12174.5|12196.7|12194.7|12197.2|12195.2|12173|12171|1910
1723795200000|2024-08-16 08:00:00|12197.7|12195.7|12212.7|12210.7|12224.2|12222.2|12195.2|12193.2|1726
1723798800000|2024-08-16 09:00:00|12212.2|12210.2|12199.7|12197.7|12222.2|12220.2|12196.7|12194.7|1530
1723802400000|2024-08-16 10:00:00|12198.7|12196.7|12187.2|12185.2|12198.7|12196.7|12168.7|12166.7|1220
1723806000000|2024-08-16 11:00:00|12185.7|12183.7|12166.4|12164.4|12188.7|12186.7|12161.9|12159.9|674
1723809600000|2024-08-16 12:00:00|12166.9|12164.9|12148.4|12146.4|12173.4|12171.4|12142.9|12140.9|1591
1723813200000|2024-08-16 13:00:00|12147.9|12145.9|12165.9|12163.9|12171.4|12169.4|12142.9|12140.9|1916
1723816800000|2024-08-16 14:00:00|12166.9|12164.9|12177.9|12175.9|12189.9|12187.9|12165.9|12163.9|1998
1723820400000|2024-08-16 15:00:00|12177.4|12175.4|12187.4|12185.4|12201.4|12199.4|12171.4|12169.4|5834
1723824000000|2024-08-16 16:00:00|12186.9|12184.9|12195.4|12193.4|12198.4|12196.4|12184.9|12182.9|297
1723827600000|2024-08-16 17:00:00|12195.9|12193.9|12193.4|12191.4|12198.9|12196.9|12185.4|12183.4|197
1723831200000|2024-08-16 18:00:00|12192.9|12190.9|12196.4|12194.4|12197.4|12195.4|12182.9|12180.9|155
1723834800000|2024-08-16 19:00:00|12195.9|12193.9|12191.7|12185.7|12200.9|12198.9|12183.4|12181.4|265
1723838400000|2024-08-16 20:00:00|12192.4|12186.4|12194.4|12188.4|12196.7|12190.7|12190.9|12184.9|0
1723842000000|2024-08-16 21:00:00|12194.5|12188.5|12194.5|12188.5|12194.5|12188.5|12194.5|12188.5|0
1724018400000|2024-08-18 22:00:00|12200.7|12194.7|12196.6|12190.6|12207.8|12201.8|12193.7|12187.7|0
1724022000000|2024-08-18 23:00:00|12196.7|12190.7|12197|12191|12201.1|12195.1|12192.5|12186.5|0
1724025600000|2024-08-19 00:00:00|12196.9|12190.9|12201.8|12195.8|12206.3|12200.3|12194|12188|0
1724029200000|2024-08-19 01:00:00|12200.3|12194.3|12198.9|12192.9|12203.3|12197.3|12193|12187|0
1724032800000|2024-08-19 02:00:00|12200.4|12194.4|12194.6|12188.6|12201.9|12195.9|12191.6|12185.6|0
1724036400000|2024-08-19 03:00:00|12195.3|12189.3|12198.9|12192.9|12202|12196|12194.5|12188.5|0
1724040000000|2024-08-19 04:00:00|12198.8|12192.8|12189.9|12183.9|12198.9|12192.9|12185.4|12179.4|0
1724043600000|2024-08-19 05:00:00|12191.4|12185.4|12185.4|12179.4|12194.3|12188.3|12182.4|12176.4|0
1724047200000|2024-08-19 06:00:00|12186.8|12180.8|12160.8|12158.8|12196.2|12191.3|12150.3|12148.3|277
1724050800000|2024-08-19 07:00:00|12170.8|12168.8|12210.7|12208.7|12220.7|12218.7|12166.8|12164.8|1523
1724054400000|2024-08-19 08:00:00|12211.2|12209.2|12207.7|12205.7|12226.7|12224.7|12193.7|12191.7|893
1724058000000|2024-08-19 09:00:00|12205.7|12203.7|12225.7|12223.7|12226.2|12224.2|12199.2|12197.2|795
1724061600000|2024-08-19 10:00:00|12225.2|12223.2|12231.7|12229.7|12243.2|12241.2|12221.2|12219.2|800
1724065200000|2024-08-19 11:00:00|12232.7|12230.7|12224.4|12222.4|12238.2|12236.2|12219.9|12217.9|595
1724068800000|2024-08-19 12:00:00|12223.9|12221.9|12236.4|12234.4|12244.9|12242.9|12221.4|12219.4|1217
1724072400000|2024-08-19 13:00:00|12235.9|12233.9|12259.4|12257.4|12259.9|12257.9|12226.9|12224.9|1449
1724076000000|2024-08-19 14:00:00|12259.9|12257.9|12288.4|12286.4|12298.9|12296.9|12259.9|12257.9|2213
1724079600000|2024-08-19 15:00:00|12288.9|12286.9|12281.4|12279.4|12293.9|12291.9|12274.9|12272.9|4094
1724083200000|2024-08-19 16:00:00|12281.9|12279.9|12290.9|12288.9|12293.9|12291.9|12277.4|12275.4|247
1724086800000|2024-08-19 17:00:00|12291.4|12289.4|12286.9|12284.9|12294.9|12292.9|12284.4|12282.4|216
1724090400000|2024-08-19 18:00:00|12286.4|12284.4|12283.9|12281.9|12288.9|12286.9|12277.4|12275.4|203
1724094000000|2024-08-19 19:00:00|12283.4|12281.4|12278.7|12272.7|12283.4|12281.4|12271.4|12269.4|301
1724097600000|2024-08-19 20:00:00|12280.2|12274.2|12274.7|12268.7|12280.9|12274.9|12273.4|12267.4|0
1724101200000|2024-08-19 21:00:00|12274.9|12268.9|12275.8|12269.8|12276.7|12270.7|12274.7|12268.7|0
1724104800000|2024-08-19 22:00:00|12275.9|12269.9|12279.8|12273.8|12281.6|12275.6|12275.9|12269.9|0
1724108400000|2024-08-19 23:00:00|12279.9|12273.9|12278.6|12272.6|12280.8|12274.8|12277.7|12271.7|0
1724112000000|2024-08-20 00:00:00|12278.7|12272.7|12276.4|12270.4|12279.6|12273.6|12269.1|12263.1|0
1724115600000|2024-08-20 01:00:00|12277.1|12271.1|12275|12269|12279.4|12273.4|12270.5|12264.5|0
1724119200000|2024-08-20 02:00:00|12273.6|12267.6|12283.9|12277.9|12283.9|12277.9|12272.1|12266.1|0
1724122800000|2024-08-20 03:00:00|12282.5|12276.5|12273.5|12267.5|12282.5|12276.5|12272|12266|0
1724126400000|2024-08-20 04:00:00|12275|12269|12282.3|12276.3|12282.3|12276.3|12273.5|12267.5|0
1724130000000|2024-08-20 05:00:00|12280.8|12274.8|12282.4|12276.4|12285.3|12279.3|12279.4|12273.4|0
1724133600000|2024-08-20 06:00:00|12280.9|12274.9|12291.3|12289.3|12293.8|12291.8|12265.3|12263.3|237
1724137200000|2024-08-20 07:00:00|12292.3|12290.3|12305.5|12303.5|12307|12305|12278.8|12276.8|1998
1724140800000|2024-08-20 08:00:00|12305|12303|12311|12309|12312|12310|12293|12291|1197
1724144400000|2024-08-20 09:00:00|12310.5|12308.5|12302|12300|12327.5|12325.5|12299|12297|1213
1724148000000|2024-08-20 10:00:00|12301.5|12299.5|12318.5|12316.5|12319.5|12317.5|12289.5|12287.5|1078
1724151600000|2024-08-20 11:00:00|12318|12316|12283.1|12281.1|12318|12316|12283.1|12281.1|1030
1724155200000|2024-08-20 12:00:00|12283.6|12281.6|12285.1|12283.1|12289.1|12287.1|12267.1|12265.1|1190
1724158800000|2024-08-20 13:00:00|12285.6|12283.6|12291.6|12289.6|12293.1|12291.1|12260.1|12258.1|1647
1724162400000|2024-08-20 14:00:00|12290.1|12288.1|12278|12276|12292.1|12290.1|12266|12264|1659
1724166000000|2024-08-20 15:00:00|12279|12277|12272.5|12270.5|12289|12287|12255.5|12253.5|5185
1724169600000|2024-08-20 16:00:00|12273.5|12271.5|12246.5|12244.5|12273.5|12271.5|12245.5|12243.5|262
1724173200000|2024-08-20 17:00:00|12247.5|12245.5|12249|12247|12251.5|12249.5|12236|12234|190
1724176800000|2024-08-20 18:00:00|12248.5|12246.5|12253.5|12251.5|12263.5|12261.5|12248.5|12246.5|132
1724180400000|2024-08-20 19:00:00|12254|12252|12245|12239|12258.5|12256.5|12241|12237.5|221
1724184000000|2024-08-20 20:00:00|12245.6|12239.6|12245.1|12239.1|12250.9|12244.9|12244.8|12238.8|4
1724187600000|2024-08-20 21:00:00|12245.3|12239.3|12244.4|12238.4|12245.4|12239.4|12243.9|12237.9|0
1724191200000|2024-08-20 22:00:00|12244.3|12238.3|12245|12239|12246.8|12240.8|12242.7|12236.7|0
1724194800000|2024-08-20 23:00:00|12245.3|12239.3|12244.9|12238.9|12247|12241|12243.5|12237.5|0
1724198400000|2024-08-21 00:00:00|12244.6|12238.6|12254.4|12248.4|12255.8|12249.8|12242.1|12236.1|0
1724202000000|2024-08-21 01:00:00|12254.3|12248.3|12248.4|12242.4|12255.8|12249.8|12245.5|12239.5|0
1724205600000|2024-08-21 02:00:00|12249.9|12243.9|12254.3|12248.3|12255.8|12249.8|12246.9|12240.9|0
1724209200000|2024-08-21 03:00:00|12255.1|12249.1|12260.7|12254.7|12263.7|12257.7|12255.1|12249.1|0
1724212800000|2024-08-21 04:00:00|12260.8|12254.8|12266.7|12260.7|12266.7|12260.7|12259.3|12253.3|0
1724216400000|2024-08-21 05:00:00|12268.2|12262.2|12261.2|12255.2|12271.1|12265.1|12257.8|12251.8|0
1724220000000|2024-08-21 06:00:00|12259.7|12253.7|12216.3|12214.3|12259.7|12257.3|12216.3|12214.3|340
1724223600000|2024-08-21 07:00:00|12220.8|12218.8|12243.1|12241.1|12248.6|12246.6|12215.8|12213.8|1393
1724227200000|2024-08-21 08:00:00|12243.6|12241.6|12257.1|12255.1|12275.1|12273.1|12243.1|12241.1|1402
1724230800000|2024-08-21 09:00:00|12258.1|12256.1|12263.1|12261.1|12270.1|12268.1|12253.6|12251.6|1619
1724234400000|2024-08-21 10:00:00|12262.6|12260.6|12264.6|12262.6|12273.6|12271.6|12255.1|12253.1|759
1724238000000|2024-08-21 11:00:00|12262.6|12260.6|12267.8|12265.8|12272.8|12270.8|12256.1|12254.1|1725
1724241600000|2024-08-21 12:00:00|12268.3|12266.3|12257.3|12255.3|12269.3|12267.3|12244.8|12242.8|896
1724245200000|2024-08-21 13:00:00|12256.8|12254.8|12258.3|12256.3|12258.3|12256.3|12233.8|12231.8|1211
1724248800000|2024-08-21 14:00:00|12259.3|12257.3|12232.6|12230.6|12275.3|12273.3|12219.1|12217.1|1667
1724252400000|2024-08-21 15:00:00|12231.6|12229.6|12236.1|12234.1|12259.6|12257.6|12229.1|12227.1|3330
1724256000000|2024-08-21 16:00:00|12235.6|12233.6|12246.1|12244.1|12248.1|12246.1|12223.6|12221.6|224
1724259600000|2024-08-21 17:00:00|12245.6|12243.6|12242.6|12240.6|12246.1|12244.1|12236.1|12234.1|160
1724263200000|2024-08-21 18:00:00|12242.1|12240.1|12256.1|12254.1|12260.6|12258.6|12236.1|12234.1|256
1724266800000|2024-08-21 19:00:00|12256.6|12254.6|12264.1|12258.1|12264.2|12261.6|12245.6|12243.6|207
1724270400000|2024-08-21 20:00:00|12263.4|12257.4|12264.3|12258.3|12267.3|12261.3|12258.1|12252.1|0
1724274000000|2024-08-21 21:00:00|12264.4|12258.4|12264|12258|12265.2|12259.2|12263.7|12257.7|0
1724277600000|2024-08-21 22:00:00|12264.7|12258.7|12267.1|12261.1|12269.1|12263.1|12262.8|12256.8|0
1724281200000|2024-08-21 23:00:00|12267.2|12261.2|12268.1|12262.1|12268.3|12262.3|12265.2|12259.2|0
1724284800000|2024-08-22 00:00:00|12268|12262|12270.5|12264.5|12277.8|12271.8|12266.1|12260.1|0
1724288400000|2024-08-22 01:00:00|12272|12266|12264.7|12258.7|12272|12266|12263.2|12257.2|0
1724292000000|2024-08-22 02:00:00|12266.1|12260.1|12256.4|12250.4|12266.1|12260.1|12254.9|12248.9|0
1724295600000|2024-08-22 03:00:00|12257.1|12251.1|12251.3|12245.3|12258.6|12252.6|12246.8|12240.8|0
1724299200000|2024-08-22 04:00:00|12252.7|12246.7|12255.7|12249.7|12257.1|12251.1|12251.3|12245.3|0
1724302800000|2024-08-22 05:00:00|12254.3|12248.3|12251.4|12245.4|12256.5|12250.5|12249.9|12243.9|0
1724306400000|2024-08-22 06:00:00|12254.3|12248.3|12262.3|12260.3|12270.3|12268.3|12246.8|12243.9|224
1724310000000|2024-08-22 07:00:00|12264.8|12262.8|12294.6|12292.6|12314.8|12312.8|12261.8|12259.8|2204
1724313600000|2024-08-22 08:00:00|12296.6|12294.6|12327.6|12325.6|12327.6|12325.6|12296.6|12294.6|1452
1724317200000|2024-08-22 09:00:00|12329.6|12327.6|12328.6|12326.6|12344.1|12342.1|12327.1|12325.1|1164
1724320800000|2024-08-22 10:00:00|12327.6|12325.6|12330.1|12328.1|12338.6|12336.6|12322.6|12320.6|930
1724324400000|2024-08-22 11:00:00|12331.1|12329.1|12315.2|12313.2|12341.1|12339.1|12315.2|12313.2|1030
1724328000000|2024-08-22 12:00:00|12315.7|12313.7|12332.7|12330.7|12333.7|12331.7|12312.2|12310.2|1221
1724331600000|2024-08-22 13:00:00|12333.2|12331.2|12332.7|12330.7|12349.2|12347.2|12318.7|12316.7|1337
1724335200000|2024-08-22 14:00:00|12333.2|12331.2|12320.3|12318.3|12343.2|12341.2|12306.3|12304.3|1627
1724338800000|2024-08-22 15:00:00|12320.8|12318.8|12287.8|12285.8|12339.8|12337.8|12279.3|12277.3|4647
1724342400000|2024-08-22 16:00:00|12288.3|12286.3|12295.3|12293.3|12327.8|12325.8|12284.3|12282.3|1995
1724346000000|2024-08-22 17:00:00|12294.8|12292.8|12267.8|12265.8|12303.3|12301.3|12265.3|12263.3|282
1724349600000|2024-08-22 18:00:00|12267.3|12265.3|12229.3|12227.3|12277.3|12275.3|12227.3|12225.3|655
1724353200000|2024-08-22 19:00:00|12230.3|12228.3|12203.3|12197.3|12233.8|12231.8|12191.3|12189.3|980
1724356800000|2024-08-22 20:00:00|12203|12197|12206|12200|12209.8|12203.8|12197.3|12191.3|0
1724360400000|2024-08-22 21:00:00|12206.1|12200.1|12207.9|12201.9|12208.9|12202.9|12205.9|12199.9|0
1724364000000|2024-08-22 22:00:00|12208.8|12202.8|12211.3|12205.3|12212|12206|12207|12201|0
1724367600000|2024-08-22 23:00:00|12211.4|12205.4|12212.8|12206.8|12212.8|12206.8|12209.5|12203.5|0
1724371200000|2024-08-23 00:00:00|12213|12207|12210|12204|12218.1|12212.1|12208.6|12202.6|0
1724374800000|2024-08-23 01:00:00|12209.3|12203.3|12212.3|12206.3|12215.2|12209.2|12207.9|12201.9|0
1724378400000|2024-08-23 02:00:00|12213.7|12207.7|12218.2|12212.2|12219.6|12213.6|12209.3|12203.3|0
1724382000000|2024-08-23 03:00:00|12216.7|12210.7|12224.1|12218.1|12224.1|12218.1|12216.7|12210.7|0
1724385600000|2024-08-23 04:00:00|12225.5|12219.5|12227|12221|12228.5|12222.5|12225.5|12219.5|0
1724389200000|2024-08-23 05:00:00|12227.2|12221.2|12228.5|12222.5|12236|12230|12224.2|12218.2|0
1724392800000|2024-08-23 06:00:00|12230|12224|12226.7|12224.7|12244.2|12242.2|12217.7|12215.7|744
1724396400000|2024-08-23 07:00:00|12227.7|12225.7|12264.2|12262.2|12283.2|12281.2|12227.7|12225.7|3022
1724400000000|2024-08-23 08:00:00|12262.2|12260.2|12287.2|12285.2|12290.2|12288.2|12255.7|12253.7|917
1724403600000|2024-08-23 09:00:00|12287.7|12285.7|12300.2|12298.2|12305.2|12303.2|12280.7|12278.7|803
1724407200000|2024-08-23 10:00:00|12301.2|12299.2|12312.2|12310.2|12316.2|12314.2|12297.2|12295.2|657
1724410800000|2024-08-23 11:00:00|12311.7|12309.7|12299.6|12297.6|12313.2|12311.2|12297.6|12295.6|453
1724414400000|2024-08-23 12:00:00|12300.1|12298.1|12310.6|12308.6|12318.1|12316.1|12298.1|12296.1|888
1724418000000|2024-08-23 13:00:00|12311.1|12309.1|12300.6|12298.6|12317.1|12315.1|12287.6|12285.6|1444
1724421600000|2024-08-23 14:00:00|12302.6|12300.6|12345.5|12343.5|12350|12348|12301.6|12299.6|2537
1724425200000|2024-08-23 15:00:00|12345|12343|12323|12321|12354.5|12352.5|12322.5|12320.5|3653
1724428800000|2024-08-23 16:00:00|12323.5|12321.5|12317.5|12315.5|12323.5|12321.5|12298.5|12296.5|209
1724432400000|2024-08-23 17:00:00|12317|12315|12305.5|12303.5|12321|12319|12305.5|12303.5|115
1724436000000|2024-08-23 18:00:00|12304|12302|12315|12313|12318|12316|12303.5|12301.5|87
1724439600000|2024-08-23 19:00:00|12315.5|12313.5|12345.7|12339.7|12345.7|12343.5|12310.5|12308.5|197
1724443200000|2024-08-23 20:00:00|12343.6|12337.6|12341.9|12335.9|12346.7|12340.7|12339.7|12333.7|0
1724446800000|2024-08-23 21:00:00|12341.8|12335.8|12341.8|12335.8|12341.8|12335.8|12341.8|12335.8|0
1724623200000|2024-08-25 22:00:00|12346.5|12340.5|12334.2|12328.2|12350.8|12344.8|12333.9|12327.9|0
1724626800000|2024-08-25 23:00:00|12334.5|12328.5|12339.3|12333.3|12339.6|12333.6|12331.7|12325.7|0
1724630400000|2024-08-26 00:00:00|12339.6|12333.6|12338.7|12332.7|12342.6|12336.6|12320.9|12314.9|0
1724634000000|2024-08-26 01:00:00|12339.5|12333.5|12331.4|12325.4|12340.3|12334.3|12331.4|12325.4|0
1724637600000|2024-08-26 02:00:00|12332.1|12326.1|12325.4|12319.4|12332.9|12326.9|12325.4|12319.4|0
1724641200000|2024-08-26 03:00:00|12325.5|12319.5|12326.8|12320.8|12331.4|12325.4|12323.8|12317.8|0
1724644800000|2024-08-26 04:00:00|12326.7|12320.7|12325.4|12319.4|12328.3|12322.3|12325.3|12319.3|0
1724648400000|2024-08-26 05:00:00|12323.9|12317.9|12331.2|12325.2|12334.2|12328.2|12322.4|12316.4|0
1724652000000|2024-08-26 06:00:00|12325.4|12323.4|12326.9|12324.9|12347.4|12345.4|12324.4|12322.4|344
1724655600000|2024-08-26 07:00:00|12328.4|12326.4|12343.3|12341.3|12360.4|12358.4|12328.4|12326.4|1234
1724659200000|2024-08-26 08:00:00|12342.8|12340.8|12349.8|12347.8|12365.3|12363.3|12341.3|12339.3|677
1724662800000|2024-08-26 09:00:00|12350.3|12348.3|12348.3|12346.3|12350.3|12348.3|12337.8|12335.8|408
1724666400000|2024-08-26 10:00:00|12348.8|12346.8|12356.3|12354.3|12364.3|12362.3|12348.8|12346.8|443
1724670000000|2024-08-26 11:00:00|12356.8|12354.8|12351.2|12349.2|12360.3|12358.3|12339.7|12337.7|937
1724673600000|2024-08-26 12:00:00|12351.7|12349.7|12360.7|12358.7|12368.7|12366.7|12348.7|12346.7|758
1724677200000|2024-08-26 13:00:00|12361.2|12359.2|12372.2|12370.2|12372.2|12370.2|12340.7|12338.7|1024
1724680800000|2024-08-26 14:00:00|12373.2|12371.2|12348.5|12346.5|12375.2|12373.2|12339|12337|1184
1724684400000|2024-08-26 15:00:00|12349|12347|12356|12354|12365|12363|12348.5|12346.5|3343
1724688000000|2024-08-26 16:00:00|12355.5|12353.5|12365.5|12363.5|12370.5|12368.5|12351.5|12349.5|204
1724691600000|2024-08-26 17:00:00|12366|12364|12346.5|12344.5|12368.5|12366.5|12343|12341|89
1724695200000|2024-08-26 18:00:00|12346|12344|12359.5|12357.5|12360.5|12358.5|12344.5|12342.5|81
1724698800000|2024-08-26 19:00:00|12359|12357|12365.7|12359.7|12367|12365|12356|12354|176
1724702400000|2024-08-26 20:00:00|12365|12359|12356.4|12350.4|12365|12359|12354.2|12348.2|0
1724706000000|2024-08-26 21:00:00|12356.3|12350.3|12356.3|12350.3|12357.7|12351.7|12355.9|12349.9|0
1724709600000|2024-08-26 22:00:00|12356.9|12350.9|12353.4|12347.4|12360.8|12354.8|12350.3|12344.3|0
1724713200000|2024-08-26 23:00:00|12353.1|12347.1|12359.5|12353.5|12360.8|12354.8|12352.7|12346.7|0
1724716800000|2024-08-27 00:00:00|12359.8|12353.8|12363|12357|12369.1|12363.1|12357.7|12351.7|0
1724720400000|2024-08-27 01:00:00|12362.3|12356.3|12366|12360|12366.8|12360.8|12360|12354|0
1724724000000|2024-08-27 02:00:00|12364.6|12358.6|12370.5|12364.5|12373.5|12367.5|12364.6|12358.6|0
1724727600000|2024-08-27 03:00:00|12370.6|12364.6|12370.5|12364.5|12372|12366|12367.6|12361.6|0
1724731200000|2024-08-27 04:00:00|12369.1|12363.1|12371.8|12365.8|12373.3|12367.3|12367.5|12361.5|0
1724734800000|2024-08-27 05:00:00|12373.2|12367.2|12376.3|12370.3|12377.7|12371.7|12371.8|12365.8|0
1724738400000|2024-08-27 06:00:00|12376.2|12370.2|12353.4|12351.4|12376.3|12370.3|12353.4|12351.4|110
1724742000000|2024-08-27 07:00:00|12354.4|12352.4|12358|12356|12373.9|12371.9|12350.9|12348.9|1530
1724745600000|2024-08-27 08:00:00|12360|12358|12353|12351|12362|12360|12347.5|12345.5|1080
1724749200000|2024-08-27 09:00:00|12354.5|12352.5|12315|12313|12355|12353|12313|12311|1408
1724752800000|2024-08-27 10:00:00|12315.5|12313.5|12313|12311|12319.5|12317.5|12291|12289|1497
1724756400000|2024-08-27 11:00:00|12313.5|12311.5|12324.8|12322.8|12333.5|12331.5|12307|12305|820
1724760000000|2024-08-27 12:00:00|12325.3|12323.3|12292.8|12290.8|12327.8|12325.8|12286.8|12284.8|1713
1724763600000|2024-08-27 13:00:00|12293.3|12291.3|12300.8|12298.8|12329.8|12327.8|12286.8|12284.8|1787
1724767200000|2024-08-27 14:00:00|12301.8|12299.8|12306.3|12304.3|12311.8|12309.8|12294.3|12292.3|1274
1724770800000|2024-08-27 15:00:00|12307.3|12305.3|12303.3|12301.3|12312.8|12310.8|12289.8|12287.8|2891
1724774400000|2024-08-27 16:00:00|12303.8|12301.8|12308.3|12306.3|12312.3|12310.3|12297.8|12295.8|151
1724778000000|2024-08-27 17:00:00|12309.3|12307.3|12317.8|12315.8|12324.3|12322.3|12304.8|12302.8|179
1724781600000|2024-08-27 18:00:00|12317.3|12315.3|12311.3|12309.3|12317.8|12315.8|12303.3|12301.3|148
1724785200000|2024-08-27 19:00:00|12310.8|12308.8|12309.1|12303.1|12311.8|12309.8|12300.8|12298.8|190
1724788800000|2024-08-27 20:00:00|12308.4|12302.4|12307.7|12301.7|12311.8|12305.8|12305.9|12299.9|0
1724792400000|2024-08-27 21:00:00|12307.8|12301.8|12308.9|12302.9|12309.2|12303.2|12307.1|12301.1|0
1724796000000|2024-08-27 22:00:00|12308.8|12302.8|12300.9|12294.9|12310.2|12304.2|12297.6|12291.6|0
1724799600000|2024-08-27 23:00:00|12300.7|12294.7|12300.1|12294.1|12304|12298|12295|12289|0
1724803200000|2024-08-28 00:00:00|12300.4|12294.4|12304|12298|12306.3|12300.3|12295.1|12289.1|0
1724806800000|2024-08-28 01:00:00|12305.5|12299.5|12307|12301|12307|12301|12299.6|12293.6|0
1724810400000|2024-08-28 02:00:00|12306.9|12300.9|12311.4|12305.4|12312.9|12306.9|12305.4|12299.4|0
1724814000000|2024-08-28 03:00:00|12312.9|12306.9|12311.4|12305.4|12312.9|12306.9|12309.9|12303.9|0
1724817600000|2024-08-28 04:00:00|12312.2|12306.2|12314.4|12308.4|12315.9|12309.9|12311.4|12305.4|0
1724821200000|2024-08-28 05:00:00|12313.7|12307.7|12318.8|12312.8|12320.2|12314.2|12312.9|12306.9|0
1724824800000|2024-08-28 06:00:00|12317.3|12311.3|12324.2|12322.2|12340.7|12338.7|12317.3|12311.3|328
1724828400000|2024-08-28 07:00:00|12327.2|12325.2|12322.8|12320.8|12333.2|12331.2|12306.7|12304.7|1296
1724832000000|2024-08-28 08:00:00|12323.3|12321.3|12349.8|12347.8|12362.8|12360.8|12321.8|12319.8|1362
1724835600000|2024-08-28 09:00:00|12350.8|12348.8|12372.8|12370.8|12373.3|12371.3|12346.3|12344.3|793
1724839200000|2024-08-28 10:00:00|12373.3|12371.3|12389.8|12387.8|12397.3|12395.3|12372.8|12370.8|1450
1724842800000|2024-08-28 11:00:00|12390.3|12388.3|12375.8|12373.8|12395.8|12393.8|12373.8|12371.8|675
1724846400000|2024-08-28 12:00:00|12375.3|12373.3|12360.3|12358.3|12383.3|12381.3|12357.8|12355.8|701
1724850000000|2024-08-28 13:00:00|12359.8|12357.8|12378.8|12376.8|12386.8|12384.8|12356.8|12354.8|1058
1724853600000|2024-08-28 14:00:00|12378.3|12376.3|12354.5|12352.5|12378.8|12376.8|12350|12348|2128
1724857200000|2024-08-28 15:00:00|12354|12352|12356.5|12354.5|12362|12360|12337|12335|3024
1724860800000|2024-08-28 16:00:00|12356|12354|12342|12340|12357|12355|12331.5|12329.5|612
1724864400000|2024-08-28 17:00:00|12340|12338|12300|12298|12348|12346|12297|12295|249
1724868000000|2024-08-28 18:00:00|12300.5|12298.5|12324|12322|12324|12322|12291.5|12289.5|194
1724871600000|2024-08-28 19:00:00|12323.5|12321.5|12329.4|12323.4|12335.5|12333.5|12313|12311|251
1724875200000|2024-08-28 20:00:00|12330|12324|12316.4|12310.4|12333.7|12327.7|12299.2|12293.2|0
1724878800000|2024-08-28 21:00:00|12316.7|12310.7|12303.2|12297.2|12317.9|12311.9|12303.2|12297.2|0
1724882400000|2024-08-28 22:00:00|12303.3|12297.3|12294.3|12288.3|12309.3|12303.3|12284.6|12278.6|0
1724886000000|2024-08-28 23:00:00|12294.1|12288.1|12295.6|12289.6|12297|12291|12291.9|12285.9|0
1724889600000|2024-08-29 00:00:00|12295.9|12289.9|12315.1|12309.1|12320|12314|12295.9|12289.9|0
1724893200000|2024-08-29 01:00:00|12316.7|12310.7|12306.9|12300.9|12318.4|12312.4|12306.8|12300.8|0
1724896800000|2024-08-29 02:00:00|12305.3|12299.3|12312|12306|12315.3|12309.3|12303.6|12297.6|0
1724900400000|2024-08-29 03:00:00|12312.8|12306.8|12318.7|12312.7|12318.7|12312.7|12310.4|12304.4|0
1724904000000|2024-08-29 04:00:00|12317|12311|12318.7|12312.7|12323.6|12317.6|12317|12311|0
1724907600000|2024-08-29 05:00:00|12318.8|12312.8|12323.6|12317.6|12325.3|12319.3|12313.7|12307.7|0
1724911200000|2024-08-29 06:00:00|12323.5|12317.5|12319.2|12317.2|12335.2|12333.2|12317.2|12315.2|238
1724914800000|2024-08-29 07:00:00|12321.7|12319.7|12363.7|12361.7|12371.7|12369.7|12321.7|12319.7|1773
1724918400000|2024-08-29 08:00:00|12362.7|12360.7|12399.7|12397.7|12403.2|12401.2|12361.2|12359.2|1342
1724922000000|2024-08-29 09:00:00|12400.2|12398.2|12407.7|12405.7|12418.7|12416.7|12399.7|12397.7|1138
1724925600000|2024-08-29 10:00:00|12408.2|12406.2|12410.7|12408.7|12414.7|12412.7|12399.7|12397.7|570
1724929200000|2024-08-29 11:00:00|12411.2|12409.2|12404.1|12402.1|12417.1|12415.1|12402.1|12400.1|361
1724932800000|2024-08-29 12:00:00|12403.6|12401.6|12419.1|12417.1|12429.1|12427.1|12402.1|12400.1|984
1724936400000|2024-08-29 13:00:00|12418.1|12416.1|12391.1|12389.1|12418.6|12416.6|12385.1|12383.1|2065
1724940000000|2024-08-29 14:00:00|12389.1|12387.1|12414.9|12412.9|12421.4|12419.4|12382.6|12380.6|1836
1724943600000|2024-08-29 15:00:00|12415.4|12413.4|12444.9|12442.9|12446.9|12444.9|12404.9|12402.9|4974
1724947200000|2024-08-29 16:00:00|12445.4|12443.4|12452.9|12450.9|12459.9|12457.9|12445.4|12443.4|327
1724950800000|2024-08-29 17:00:00|12452.4|12450.4|12449.9|12447.9|12453.4|12451.4|12438.9|12436.9|229
1724954400000|2024-08-29 18:00:00|12450.4|12448.4|12410.4|12408.4|12455.4|12453.4|12403.4|12401.4|188
1724958000000|2024-08-29 19:00:00|12410.9|12408.9|12416.9|12410.9|12425.9|12423.9|12403.4|12401.4|129
1724961600000|2024-08-29 20:00:00|12416.4|12410.4|12424.9|12418.9|12427.3|12421.3|12416.4|12410.4|0
1724965200000|2024-08-29 21:00:00|12425.1|12419.1|12425.8|12419.8|12426.6|12420.6|12424|12418|0
1724968800000|2024-08-29 22:00:00|12426.4|12420.4|12423.2|12417.2|12428.4|12422.4|12419.2|12413.2|0
1724972400000|2024-08-29 23:00:00|12423.1|12417.1|12422.5|12416.5|12425.2|12419.2|12421.5|12415.5|0
1724976000000|2024-08-30 00:00:00|12422.6|12416.6|12423.9|12417.9|12429.7|12423.7|12415|12409|0
1724979600000|2024-08-30 01:00:00|12425.3|12419.3|12428.2|12422.2|12429.8|12423.8|12423.7|12417.7|0
1724983200000|2024-08-30 02:00:00|12426.7|12420.7|12435.7|12429.7|12435.7|12429.7|12426.7|12420.7|0
1724986800000|2024-08-30 03:00:00|12434.2|12428.2|12426.8|12420.8|12435.7|12429.7|12423.8|12417.8|0
1724990400000|2024-08-30 04:00:00|12426.1|12420.1|12428.4|12422.4|12429.8|12423.8|12419.5|12413.5|0
1724994000000|2024-08-30 05:00:00|12428.3|12422.3|12439.1|12433.1|12443.5|12437.5|12425.4|12419.4|0
1724997600000|2024-08-30 06:00:00|12437.6|12431.6|12420.8|12418.8|12456.8|12454.8|12414.8|12412.8|488
1725001200000|2024-08-30 07:00:00|12421.3|12419.3|12448.5|12446.5|12454|12452|12417.8|12415.8|1650
1725004800000|2024-08-30 08:00:00|12449.5|12447.5|12453.5|12451.5|12458.5|12456.5|12444.5|12442.5|753
1725008400000|2024-08-30 09:00:00|12453|12451|12459.5|12457.5|12462.5|12460.5|12448.5|12446.5|238
1725012000000|2024-08-30 10:00:00|12461.5|12459.5|12466.5|12464.5|12468.5|12466.5|12459|12457|583
1725015600000|2024-08-30 11:00:00|12467.5|12465.5|12459.1|12457.1|12471.5|12469.5|12446.5|12444.5|531
1725019200000|2024-08-30 12:00:00|12459.6|12457.6|12445.1|12443.1|12470.1|12468.1|12441.6|12439.6|3545
1725022800000|2024-08-30 13:00:00|12444.6|12442.6|12477.6|12475.6|12484.1|12482.1|12444.1|12442.1|1641
1725026400000|2024-08-30 14:00:00|12478.6|12476.6|12450.8|12448.8|12483.1|12481.1|12450.3|12448.3|2041
1725030000000|2024-08-30 15:00:00|12451.3|12449.3|12444.3|12442.3|12460.3|12458.3|12429.3|12427.3|8859
1725033600000|2024-08-30 16:00:00|12443.8|12441.8|12443.8|12441.8|12449.8|12447.8|12423.3|12421.3|516
1725037200000|2024-08-30 17:00:00|12444.3|12442.3|12444.8|12442.8|12449.3|12447.3|12439.8|12437.8|184
1725040800000|2024-08-30 18:00:00|12445.3|12443.3|12455.3|12453.3|12462.8|12460.8|12442.3|12440.3|161
1725044400000|2024-08-30 19:00:00|12454.8|12452.8|12466|12460|12476.8|12474.8|12445.3|12443.3|194
1725048000000|2024-08-30 20:00:00|12464.9|12458.9|12463.6|12457.6|12469|12463|12460.2|12454.2|0
1725228000000|2024-09-01 22:00:00|12472.9|12466.9|12466|12460|12474|12468|12464.9|12458.9|0
1725231600000|2024-09-01 23:00:00|12466.1|12460.1|12465.7|12459.7|12468.8|12462.8|12465.2|12459.2|0
1725235200000|2024-09-02 00:00:00|12466|12460|12469.7|12463.7|12472.2|12466.2|12464.6|12458.6|0
1725238800000|2024-09-02 01:00:00|12470|12464|12473.3|12467.3|12474.4|12468.4|12470|12464|0
1725242400000|2024-09-02 02:00:00|12473|12467|12467.8|12461.8|12473|12467|12466.4|12460.4|0
1725246000000|2024-09-02 03:00:00|12467.5|12461.5|12466.4|12460.4|12468.1|12462.1|12463.1|12457.1|0
1725249600000|2024-09-02 04:00:00|12466.3|12460.3|12466.3|12460.3|12466.4|12460.4|12461.4|12455.4|0
1725253200000|2024-09-02 05:00:00|12466.4|12460.4|12464.7|12458.7|12470.5|12464.5|12464.7|12458.7|0
1725256800000|2024-09-02 06:00:00|12464.4|12458.4|12440.7|12438.7|12475.2|12473.2|12440.7|12438.7|347
1725260400000|2024-09-02 07:00:00|12441.7|12439.7|12396.5|12394.5|12454.7|12452.7|12364.7|12362.7|1834
1725264000000|2024-09-02 08:00:00|12397.5|12395.5|12382.5|12380.5|12402.5|12400.5|12375.5|12373.5|926
1725267600000|2024-09-02 09:00:00|12383|12381|12397.5|12395.5|12397.5|12395.5|12377|12375|647
1725271200000|2024-09-02 10:00:00|12396.5|12394.5|12375.5|12373.5|12397.5|12395.5|12370.5|12368.5|505
1725274800000|2024-09-02 11:00:00|12377.5|12375.5|12401.3|12399.3|12402.3|12400.3|12374.5|12372.5|652
1725278400000|2024-09-02 12:00:00|12400.8|12398.8|12407.3|12405.3|12411.8|12409.8|12391.8|12389.8|577
1725282000000|2024-09-02 13:00:00|12406.8|12404.8|12430.3|12428.3|12433.8|12431.8|12402.3|12400.3|1806
1725285600000|2024-09-02 14:00:00|12429.3|12427.3|12445.1|12443.1|12452.1|12450.1|12423.8|12421.8|913
1725289200000|2024-09-02 15:00:00|12445.6|12443.6|12463.6|12461.6|12469.1|12467.1|12444.6|12442.6|3047
1725292800000|2024-09-02 16:00:00|12464.1|12462.1|12459.1|12457.1|12464.1|12462.1|12454.1|12452.1|95
1725296400000|2024-09-02 17:00:00|12459.6|12457.6|12453.1|12451.1|12461.1|12459.1|12448.6|12446.6|91
1725300000000|2024-09-02 18:00:00|12452.6|12450.6|12450.1|12448.1|12454.1|12452.1|12449.6|12447.6|36
1725303600000|2024-09-02 19:00:00|12450.6|12448.6|12454.1|12448.1|12454.1|12451.1|12450.1|12448.1|25
1725310800000|2024-09-02 21:00:00|12453.9|12447.9|12453.7|12447.7|12453.9|12447.9|12453.7|12447.7|0
1725314400000|2024-09-02 22:00:00|12454.2|12448.2|12448.9|12442.9|12458|12452|12446|12440|0
1725318000000|2024-09-02 23:00:00|12449|12443|12441.8|12435.8|12449|12443|12437.1|12431.1|0
1725321600000|2024-09-03 00:00:00|12442.3|12436.3|12444.2|12438.2|12446.2|12440.2|12439.7|12433.7|0
1725325200000|2024-09-03 01:00:00|12444.4|12438.4|12447.3|12441.3|12449.2|12443.2|12444.2|12438.2|0
1725328800000|2024-09-03 02:00:00|12447.4|12441.4|12438.7|12432.7|12447.7|12441.7|12437.9|12431.9|0
1725332400000|2024-09-03 03:00:00|12438.5|12432.5|12440.5|12434.5|12440.7|12434.7|12431.9|12425.9|0
1725336000000|2024-09-03 04:00:00|12440.4|12434.4|12438.7|12432.7|12440.8|12434.8|12437.6|12431.6|0
1725339600000|2024-09-03 05:00:00|12438.9|12432.9|12443.1|12437.1|12443.1|12437.1|12438.9|12432.9|0
1725343200000|2024-09-03 06:00:00|12443.3|12437.3|12416.9|12414.9|12452.9|12450.9|12416.9|12414.9|392
1725346800000|2024-09-03 07:00:00|12418.4|12416.4|12419.2|12417.2|12427.4|12425.4|12387.9|12385.9|2417
1725350400000|2024-09-03 08:00:00|12421.2|12419.2|12394.7|12392.7|12428.2|12426.2|12393.7|12391.7|897
1725354000000|2024-09-03 09:00:00|12394.2|12392.2|12366.2|12364.2|12402.7|12400.7|12366.2|12364.2|1263
1725357600000|2024-09-03 10:00:00|12367.7|12365.7|12376.2|12374.2|12376.2|12374.2|12353.2|12351.2|1096
1725361200000|2024-09-03 11:00:00|12375.7|12373.7|12368.4|12366.4|12376.2|12374.2|12361.2|12359.2|584
1725364800000|2024-09-03 12:00:00|12369.4|12367.4|12355.9|12353.9|12376.4|12374.4|12355.4|12353.4|2574
1725368400000|2024-09-03 13:00:00|12358.4|12356.4|12336.4|12334.4|12363.9|12361.9|12322.4|12320.4|1548
1725372000000|2024-09-03 14:00:00|12328.9|12326.9|12325.9|12323.9|12347.9|12345.9|12293.4|12291.4|2690
1725375600000|2024-09-03 15:00:00|12325.4|12323.4|12337.9|12335.9|12352.4|12350.4|12322.4|12320.4|5048
1725379200000|2024-09-03 16:00:00|12338.4|12336.4|12336.9|12334.9|12346.4|12344.4|12332.9|12330.9|441
1725382800000|2024-09-03 17:00:00|12336.4|12334.4|12329.9|12327.9|12342.4|12340.4|12329.4|12327.4|260
1725386400000|2024-09-03 18:00:00|12330.4|12328.4|12298.4|12296.4|12330.4|12328.4|12298.4|12296.4|159
1725390000000|2024-09-03 19:00:00|12298.9|12296.9|12288.1|12282.1|12305.9|12303.9|12264.4|12262.4|630
1725393600000|2024-09-03 20:00:00|12286.4|12280.4|12281.1|12275.1|12291.3|12285.3|12274.8|12268.8|0
1725397200000|2024-09-03 21:00:00|12281|12275|12279.5|12273.5|12281.1|12275.1|12278|12272|0
1725400800000|2024-09-03 22:00:00|12281|12275|12277.7|12271.7|12283.7|12277.7|12272|12266|0
1725404400000|2024-09-03 23:00:00|12277.4|12271.4|12275.7|12269.7|12280.4|12274.4|12270.2|12264.2|0
1725408000000|2024-09-04 00:00:00|12276.3|12270.3|12251.6|12245.6|12282.2|12276.2|12249.7|12243.7|0
1725411600000|2024-09-04 01:00:00|12251.7|12245.7|12260.7|12254.7|12269.6|12263.6|12248|12242|0
1725415200000|2024-09-04 02:00:00|12261|12255|12259.9|12253.9|12268.2|12262.2|12256.9|12250.9|0
1725418800000|2024-09-04 03:00:00|12260|12254|12256|12250|12264.5|12258.5|12252.4|12246.4|0
1725422400000|2024-09-04 04:00:00|12256.3|12250.3|12252.4|12246.4|12262.4|12256.4|12251.3|12245.3|0
1725426000000|2024-09-04 05:00:00|12252.3|12246.3|12255.8|12249.8|12259.1|12253.1|12249.4|12243.4|0
1725429600000|2024-09-04 06:00:00|12256.2|12250.2|12175.8|12173.8|12261.8|12259.8|12175.8|12173.8|522
1725433200000|2024-09-04 07:00:00|12186.3|12184.3|12209.5|12207.5|12254.8|12252.8|12181.3|12179.3|4631
1725436800000|2024-09-04 08:00:00|12210.5|12208.5|12194.5|12192.5|12223|12221|12187|12185|2071
1725440400000|2024-09-04 09:00:00|12194|12192|12221.5|12219.5|12232.5|12230.5|12189.5|12187.5|1184
1725444000000|2024-09-04 10:00:00|12222|12220|12196|12194|12230|12228|12193|12191|1093
1725447600000|2024-09-04 11:00:00|12196.5|12194.5|12198.6|12196.6|12212.6|12210.6|12187|12185|996
1725451200000|2024-09-04 12:00:00|12198.1|12196.1|12183.1|12181.1|12211.6|12209.6|12162.6|12160.6|1909
1725454800000|2024-09-04 13:00:00|12181.1|12179.1|12182.6|12180.6|12201.1|12199.1|12156.6|12154.6|2348
1725458400000|2024-09-04 14:00:00|12175.6|12173.6|12176.9|12174.9|12185.4|12183.4|12132.1|12130.1|3097
1725462000000|2024-09-04 15:00:00|12177.9|12175.9|12162.4|12160.4|12186.4|12184.4|12155.9|12153.9|6025
1725465600000|2024-09-04 16:00:00|12161.9|12159.9|12170.4|12168.4|12182.4|12180.4|12154.4|12152.4|457
1725469200000|2024-09-04 17:00:00|12169.9|12167.9|12152.9|12150.9|12171.9|12169.9|12151.4|12149.4|190
1725472800000|2024-09-04 18:00:00|12153.4|12151.4|12138.4|12136.4|12153.4|12151.4|12136.4|12134.4|339
1725476400000|2024-09-04 19:00:00|12137.9|12135.9|12157.5|12151.5|12162.9|12160.9|12130.4|12128.4|345
1725480000000|2024-09-04 20:00:00|12156.1|12150.1|12156|12150|12157.8|12151.8|12146.3|12140.3|3
1725483600000|2024-09-04 21:00:00|12154.8|12148.8|12156.1|12150.1|12156.2|12150.2|12154.8|12148.8|0
1725487200000|2024-09-04 22:00:00|12157.4|12151.4|12159.3|12153.3|12161.6|12155.6|12156.1|12150.1|0
1725490800000|2024-09-04 23:00:00|12159.2|12153.2|12152.9|12146.9|12159.9|12153.9|12143.8|12137.8|0
1725494400000|2024-09-05 00:00:00|12152.4|12146.4|12165.3|12159.3|12168.6|12162.6|12152.4|12146.4|0
1725498000000|2024-09-05 01:00:00|12165.1|12159.1|12164.9|12158.9|12168.6|12162.6|12161.7|12155.7|0
1725501600000|2024-09-05 02:00:00|12164.7|12158.7|12162.5|12156.5|12165.8|12159.8|12158.3|12152.3|0
1725505200000|2024-09-05 03:00:00|12162.3|12156.3|12150.7|12144.7|12163.4|12157.4|12149.1|12143.1|0
1725508800000|2024-09-05 04:00:00|12150.4|12144.4|12152.6|12146.6|12154.8|12148.8|12149.9|12143.9|0
1725512400000|2024-09-05 05:00:00|12152.5|12146.5|12160.8|12154.8|12161.3|12155.3|12148|12142|0
1725516000000|2024-09-05 06:00:00|12160.5|12154.5|12110.6|12108.6|12161|12155|12108.6|12106.6|302
1725519600000|2024-09-05 07:00:00|12111.1|12109.1|12147.5|12145.5|12150|12148|12091.1|12089.1|3838
1725523200000|2024-09-05 08:00:00|12146.5|12144.5|12125|12123|12152.5|12150.5|12111.5|12109.5|1371
1725526800000|2024-09-05 09:00:00|12124|12122|12099|12097|12124|12122|12095|12093|2730
1725530400000|2024-09-05 10:00:00|12098.5|12096.5|12091.5|12089.5|12105|12103|12081|12079|1102
1725534000000|2024-09-05 11:00:00|12092.5|12090.5|12083.2|12081.2|12095|12093|12078.2|12076.2|1521
1725537600000|2024-09-05 12:00:00|12084.2|12082.2|12067.7|12065.7|12088.2|12086.2|12041.2|12039.2|1929
1725541200000|2024-09-05 13:00:00|12068.2|12066.2|12080.7|12078.7|12089.2|12087.2|12058.2|12056.2|1947
1725544800000|2024-09-05 14:00:00|12083.2|12081.2|12074|12072|12104.5|12102.5|12070.5|12068.5|3530
1725548400000|2024-09-05 15:00:00|12074.5|12072.5|11992|11990|12076.5|12074.5|11992|11990|7095
1725552000000|2024-09-05 16:00:00|11991.5|11989.5|12016|12014|12023|12021|11990.5|11988.5|1491
1725555600000|2024-09-05 17:00:00|12015.5|12013.5|12039|12037|12041|12039|11999.5|11997.5|527
1725559200000|2024-09-05 18:00:00|12040.5|12038.5|12036.5|12034.5|12047.5|12045.5|12033|12031|279
1725562800000|2024-09-05 19:00:00|12036|12034|12027.2|12021.2|12037.5|12035.5|12004|12002|570
1725566400000|2024-09-05 20:00:00|12026.9|12020.9|12023.2|12017.2|12036.2|12030.2|12020.9|12014.9|0
1725570000000|2024-09-05 21:00:00|12023.4|12017.4|12025|12019|12025.8|12019.8|12021.6|12015.6|0
1725573600000|2024-09-05 22:00:00|12025.1|12019.1|12022.6|12016.6|12026.1|12020.1|12018.1|12012.1|0
1725577200000|2024-09-05 23:00:00|12022.7|12016.7|12022|12016|12023.1|12017.1|12016.8|12010.8|0
1725580800000|2024-09-06 00:00:00|12022.1|12016.1|12007.7|12001.7|12023|12017|12007.4|12001.4|0
1725584400000|2024-09-06 01:00:00|12007.4|12001.4|12018.6|12012.6|12019.7|12013.7|11999.5|11993.5|0
1725588000000|2024-09-06 02:00:00|12018.9|12012.9|12020.8|12014.8|12022.1|12016.1|12017.2|12011.2|0
1725591600000|2024-09-06 03:00:00|12020.9|12014.9|12016.1|12010.1|12023.5|12017.5|12015.6|12009.6|0
1725595200000|2024-09-06 04:00:00|12016|12010|12020|12014|12021.3|12015.3|12014.5|12008.5|0
1725598800000|2024-09-06 05:00:00|12019.7|12013.7|12015.7|12009.7|12020|12014|12006.9|12000.9|0
1725602400000|2024-09-06 06:00:00|12015.9|12009.9|11997.9|11995.9|12025.4|12023.4|11981.4|11979.4|432
1725606000000|2024-09-06 07:00:00|11992.9|11990.9|11970.9|11968.9|11993.4|11991.4|11925.4|11923.4|4087
1725609600000|2024-09-06 08:00:00|11970.4|11968.4|11966.4|11964.4|12002.4|12000.4|11956.4|11954.4|2193
1725613200000|2024-09-06 09:00:00|11965.9|11963.9|11997.9|11995.9|11997.9|11995.9|11955.4|11953.4|1274
1725616800000|2024-09-06 10:00:00|11996.9|11994.9|11994.4|11992.4|12005.9|12003.9|11987.9|11985.9|1030
1725620400000|2024-09-06 11:00:00|11994.9|11992.9|12020.8|12018.8|12024.3|12022.3|11994.9|11992.9|705
1725624000000|2024-09-06 12:00:00|12019.8|12017.8|12055.8|12053.8|12069.3|12067.3|11987.8|11985.8|2589
1725627600000|2024-09-06 13:00:00|12055.3|12053.3|12043.3|12041.3|12093.3|12091.3|12042.8|12040.8|2407
1725631200000|2024-09-06 14:00:00|12042.8|12040.8|11943|11941|12048.8|12046.8|11936|11934|3533
1725634800000|2024-09-06 15:00:00|11945|11943|11873|11871|11983|11981|11869|11867|8139
1725638400000|2024-09-06 16:00:00|11873.5|11871.5|11891.5|11889.5|11893|11891|11870.5|11868.5|820
1725642000000|2024-09-06 17:00:00|11892|11890|11904.5|11902.5|11915|11913|11888.5|11886.5|228
1725645600000|2024-09-06 18:00:00|11905|11903|11901.5|11899.5|11907.5|11905.5|11887|11885|188
1725649200000|2024-09-06 19:00:00|11902|11900|11895.6|11889.6|11907.5|11905.5|11878|11876|392
1725652800000|2024-09-06 20:00:00|11895.1|11889.1|11876|11870|11895.1|11889.1|11865.6|11859.6|0
1725832800000|2024-09-08 22:00:00|11901|11895|11901.1|11895.1|11904.8|11898.8|11892.7|11886.7|0
1725836400000|2024-09-08 23:00:00|11901|11895|11906.8|11900.8|11909.4|11903.4|11895.7|11889.7|0
1725840000000|2024-09-09 00:00:00|11906.5|11900.5|11914.2|11908.2|11918.9|11912.9|11906|11900|0
1725843600000|2024-09-09 01:00:00|11914.4|11908.4|11920.8|11914.8|11923.3|11917.3|11914.4|11908.4|0
1725847200000|2024-09-09 02:00:00|11920.9|11914.9|11921.9|11915.9|11923.3|11917.3|11918.9|11912.9|0
1725850800000|2024-09-09 03:00:00|11922|11916|11926|11920|11926.6|11920.6|11922|11916|0
1725854400000|2024-09-09 04:00:00|11926.3|11920.3|11932.9|11926.9|11936.5|11930.5|11925.7|11919.7|0
1725858000000|2024-09-09 05:00:00|11933.2|11927.2|11925.3|11919.3|11933.2|11927.2|11922.3|11916.3|0
1725861600000|2024-09-09 06:00:00|11925.6|11919.6|11947.8|11945.8|11952.8|11950.8|11916.8|11914.8|551
1725865200000|2024-09-09 07:00:00|11948.3|11946.3|11995.8|11993.8|12009.3|12007.3|11948.3|11946.3|2570
1725868800000|2024-09-09 08:00:00|11993.8|11991.8|11982.8|11980.8|11999.8|11997.8|11970.8|11968.8|1320
1725872400000|2024-09-09 09:00:00|11984.8|11982.8|12013.8|12011.8|12021.8|12019.8|11980.8|11978.8|1112
1725876000000|2024-09-09 10:00:00|12012.8|12010.8|11945.8|11943.8|12014.8|12012.8|11936.8|11934.8|1803
1725879600000|2024-09-09 11:00:00|11945.3|11943.3|11938.7|11936.7|11973.8|11971.8|11932.3|11930.3|1798
1725883200000|2024-09-09 12:00:00|11939.7|11937.7|11944.7|11942.7|11952.2|11950.2|11928.7|11926.7|1425
1725886800000|2024-09-09 13:00:00|11945.2|11943.2|11943.2|11941.2|11946.7|11944.7|11917.7|11915.7|3024
1725890400000|2024-09-09 14:00:00|11944.2|11942.2|11974.6|11972.6|11984.1|11982.1|11937.2|11935.2|2799
1725894000000|2024-09-09 15:00:00|11974.1|11972.1|12008.6|12006.6|12010.1|12008.1|11958.6|11956.6|4818
1725897600000|2024-09-09 16:00:00|12008.1|12006.1|12026.6|12024.6|12029.1|12027.1|12002.6|12000.6|340
1725901200000|2024-09-09 17:00:00|12026.1|12024.1|11991.6|11989.6|12028.6|12026.6|11988.6|11986.6|361
1725904800000|2024-09-09 18:00:00|11992.1|11990.1|11988.6|11986.6|11996.1|11994.1|11979.1|11977.1|143
1725908400000|2024-09-09 19:00:00|11988.1|11986.1|11982.6|11976.6|12001.1|11999.1|11977.1|11975.1|432
1725912000000|2024-09-09 20:00:00|11982.3|11976.3|11990.8|11984.8|11994.1|11988.1|11980.4|11974.4|0
1725915600000|2024-09-09 21:00:00|11990.7|11984.7|11991.9|11985.9|11992.7|11986.7|11990.2|11984.2|0
1725919200000|2024-09-09 22:00:00|11993|11987|11987.4|11981.4|11995.6|11989.6|11987.1|11981.1|0
1725922800000|2024-09-09 23:00:00|11987.7|11981.7|11990.7|11984.7|11993.4|11987.4|11987.4|11981.4|0
1725926400000|2024-09-10 00:00:00|11990.9|11984.9|11984.9|11978.9|11991.2|11985.2|11976.7|11970.7|0
1725930000000|2024-09-10 01:00:00|11985.2|11979.2|11986.3|11980.3|11986.8|11980.8|11980.3|11974.3|0
1725933600000|2024-09-10 02:00:00|11986|11980|11982.7|11976.7|11986.2|11980.2|11978.4|11972.4|0
1725937200000|2024-09-10 03:00:00|11982.9|11976.9|11980|11974|11983.3|11977.3|11977.3|11971.3|0
1725940800000|2024-09-10 04:00:00|11979.9|11973.9|11972.6|11966.6|11982.2|11976.2|11971.5|11965.5|0
1725944400000|2024-09-10 05:00:00|11972.9|11966.9|11976.7|11970.7|11982.8|11976.8|11972.6|11966.6|0
1725948000000|2024-09-10 06:00:00|11976.9|11970.9|11965|11963|11976.9|11970.9|11944.5|11942.5|183
1725951600000|2024-09-10 07:00:00|11964.5|11962.5|12030.7|12028.7|12032.7|12030.7|11935.5|11933.5|2309
1725955200000|2024-09-10 08:00:00|12033.7|12031.7|12006.7|12004.7|12041.7|12039.7|12004.7|12002.7|1956
1725958800000|2024-09-10 09:00:00|12006.2|12004.2|12009.7|12007.7|12027.7|12025.7|11980.2|11978.2|1332
1725962400000|2024-09-10 10:00:00|12010.7|12008.7|11995.7|11993.7|12017.2|12015.2|11981.7|11979.7|1389
1725966000000|2024-09-10 11:00:00|11996.7|11994.7|12004.6|12002.6|12016.2|12014.2|11981.6|11979.6|936
1725969600000|2024-09-10 12:00:00|12004.1|12002.1|12020.1|12018.1|12033.1|12031.1|12001.6|11999.6|1631
1725973200000|2024-09-10 13:00:00|12020.6|12018.6|11949.1|11947.1|12027.1|12025.1|11943.1|11941.1|2047
1725976800000|2024-09-10 14:00:00|11948.6|11946.6|11950.6|11948.6|11953.6|11951.6|11913.6|11911.6|2672
1725980400000|2024-09-10 15:00:00|11951.6|11949.6|11914.1|11912.1|11974.6|11972.6|11913.1|11911.1|6205
1725984000000|2024-09-10 16:00:00|11913.6|11911.6|11934.1|11932.1|11941.1|11939.1|11902.1|11900.1|352
1725987600000|2024-09-10 17:00:00|11933.6|11931.6|11959.6|11957.6|11961.1|11959.1|11930.1|11928.1|165
1725991200000|2024-09-10 18:00:00|11960.1|11958.1|11987.1|11985.1|11989.1|11987.1|11960.1|11958.1|211
1725994800000|2024-09-10 19:00:00|11986.6|11984.6|11999.1|11993.1|12002.6|12000.6|11985.1|11983.1|205
1725998400000|2024-09-10 20:00:00|11998.8|11992.8|11996|11990|12001|11995|11992|11986|0
1726002000000|2024-09-10 21:00:00|11996.4|11990.4|11997.4|11991.4|11997.8|11991.8|11995.4|11989.4|0
1726005600000|2024-09-10 22:00:00|11995.8|11989.8|11996.2|11990.2|11996.9|11990.9|11993.4|11987.4|0
1726009200000|2024-09-10 23:00:00|11996|11990|11994.1|11988.1|11998.7|11992.7|11991.3|11985.3|0
1726012800000|2024-09-11 00:00:00|11994.3|11988.3|11988.5|11982.5|11995.4|11989.4|11986.2|11980.2|0
1726016400000|2024-09-11 01:00:00|11988.3|11982.3|11977.7|11971.7|11991.9|11985.9|11971.5|11965.5|0
1726020000000|2024-09-11 02:00:00|11978|11972|11983.7|11977.7|11986.6|11980.6|11977.4|11971.4|0
1726023600000|2024-09-11 03:00:00|11983.4|11977.4|11974.9|11968.9|11985.6|11979.6|11970.9|11964.9|0
1726027200000|2024-09-11 04:00:00|11974.5|11968.5|11971.6|11965.6|11975.5|11969.5|11969.3|11963.3|0
1726030800000|2024-09-11 05:00:00|11971.4|11965.4|11975.2|11969.2|11975.8|11969.8|11965.7|11959.7|0
1726034400000|2024-09-11 06:00:00|11974.5|11968.5|11944|11942|11975.8|11969.8|11937.5|11935.5|275
1726038000000|2024-09-11 07:00:00|11944.5|11942.5|11948.4|11946.4|11963|11961|11918|11916|3960
1726041600000|2024-09-11 08:00:00|11947.9|11945.9|11918.9|11916.9|11950.9|11948.9|11892.4|11890.4|2050
1726045200000|2024-09-11 09:00:00|11919.9|11917.9|11930.9|11928.9|11933.9|11931.9|11910.9|11908.9|3239
1726048800000|2024-09-11 10:00:00|11929.9|11927.9|11967.9|11965.9|11971.9|11969.9|11929.9|11927.9|1732
1726052400000|2024-09-11 11:00:00|11968.9|11966.9|11990.1|11988.1|11998.6|11996.6|11957.9|11955.9|1084
1726056000000|2024-09-11 12:00:00|11989.6|11987.6|11994.1|11992.1|12003.1|12001.1|11962.6|11960.6|3717
1726059600000|2024-09-11 13:00:00|11995.1|11993.1|11944.1|11942.1|12023.1|12021.1|11944.1|11942.1|4618
1726063200000|2024-09-11 14:00:00|11943.6|11941.6|11903.1|11901.1|11943.6|11941.6|11874.1|11872.1|3701
1726066800000|2024-09-11 15:00:00|11902.6|11900.6|11868.1|11866.1|11948.1|11946.1|11843.6|11841.6|11490
1726070400000|2024-09-11 16:00:00|11867.6|11865.6|11891.1|11889.1|11900.1|11898.1|11841.6|11839.6|1133
1726074000000|2024-09-11 17:00:00|11891.6|11889.6|11911.6|11909.6|11921.6|11919.6|11890.1|11888.1|480
1726077600000|2024-09-11 18:00:00|11911.1|11909.1|11910.6|11908.6|11936.1|11934.1|11899.1|11897.1|614
1726081200000|2024-09-11 19:00:00|11909.1|11907.1|11936.8|11930.8|11949.1|11947.1|11902.6|11900.6|477
1726084800000|2024-09-11 20:00:00|11935.5|11929.5|11937.8|11931.8|11943.6|11937.6|11932.6|11926.6|0
1726088400000|2024-09-11 21:00:00|11938|11932|11936.8|11930.8|11938.4|11932.4|11936.3|11930.3|0
1726092000000|2024-09-11 22:00:00|11938.2|11932.2|11937.9|11931.9|11939.1|11933.1|11933.7|11927.7|0
1726095600000|2024-09-11 23:00:00|11938.3|11932.3|11937.3|11931.3|11938.9|11932.9|11935.5|11929.5|0
1726099200000|2024-09-12 00:00:00|11937.6|11931.6|11937.6|11931.6|11945.4|11939.4|11935.7|11929.7|0
1726102800000|2024-09-12 01:00:00|11937.9|11931.9|11943.4|11937.4|11946.1|11940.1|11934.7|11928.7|0
1726106400000|2024-09-12 02:00:00|11943.7|11937.7|11944.7|11938.7|11948.9|11942.9|11940.7|11934.7|0
1726110000000|2024-09-12 03:00:00|11944.4|11938.4|11951.3|11945.3|11951.8|11945.8|11942.1|11936.1|0
1726113600000|2024-09-12 04:00:00|11951.1|11945.1|11954.4|11948.4|11955|11949|11950|11944|0
1726117200000|2024-09-12 05:00:00|11954|11948|11954.7|11948.7|11957.4|11951.4|11952.4|11946.4|0
1726120800000|2024-09-12 06:00:00|11954.4|11948.4|11953.2|11951.2|12007.2|12005.2|11953.2|11948.4|3023
1726124400000|2024-09-12 07:00:00|11955.7|11953.7|11963.5|11961.5|12000.7|11998.7|11951.2|11949.2|4058
1726128000000|2024-09-12 08:00:00|11963|11961|11940.5|11938.5|11963.5|11961.5|11937|11935|3908
1726131600000|2024-09-12 09:00:00|11940|11938|11976.5|11974.5|11985|11983|11934|11932|1489
1726135200000|2024-09-12 10:00:00|11975.5|11973.5|11976.5|11974.5|11989.5|11987.5|11974|11972|1530
1726138800000|2024-09-12 11:00:00|11977|11975|12010.9|12008.9|12010.9|12008.9|11965.5|11963.5|1265
1726142400000|2024-09-12 12:00:00|12011.4|12009.4|11970.9|11968.9|12016.4|12014.4|11959.9|11957.9|2332
1726146000000|2024-09-12 13:00:00|11970.4|11968.4|11942.9|11940.9|11987.9|11985.9|11921.9|11919.9|2190
1726149600000|2024-09-12 14:00:00|11943.4|11941.4|11991.6|11989.6|12018.1|12016.1|11934.4|11932.4|2504
1726153200000|2024-09-12 15:00:00|11990.6|11988.6|11978.1|11976.1|12004.6|12002.6|11972.6|11970.6|5553
1726156800000|2024-09-12 16:00:00|11978.6|11976.6|12014.1|12012.1|12016.6|12014.6|11973.6|11971.6|394
1726160400000|2024-09-12 17:00:00|12014.6|12012.6|12035.1|12033.1|12037.6|12035.6|12012.6|12010.6|193
1726164000000|2024-09-12 18:00:00|12034.6|12032.6|12025.6|12023.6|12039.1|12037.1|12005.1|12003.1|176
1726167600000|2024-09-12 19:00:00|12025.1|12023.1|12032.9|12026.9|12033.6|12029.1|12020.1|12018.1|186
1726171200000|2024-09-12 20:00:00|12033.3|12027.3|12023.6|12017.6|12033.3|12027.3|12021.3|12015.3|0
1726174800000|2024-09-12 21:00:00|12023.3|12017.3|12024.7|12018.7|12025.7|12019.7|12023|12017|0
1726178400000|2024-09-12 22:00:00|12027|12021|12032.7|12026.7|12033.6|12027.6|12025.9|12019.9|0
1726182000000|2024-09-12 23:00:00|12032.5|12026.5|12036.2|12030.2|12040.1|12034.1|12032.5|12026.5|0
1726185600000|2024-09-13 00:00:00|12036.5|12030.5|12037.2|12031.2|12041|12035|12034.3|12028.3|0
1726189200000|2024-09-13 01:00:00|12037.3|12031.3|12033.3|12027.3|12038.1|12032.1|12032|12026|0
1726192800000|2024-09-13 02:00:00|12033.6|12027.6|12029.4|12023.4|12034.3|12028.3|12028.5|12022.5|0
1726196400000|2024-09-13 03:00:00|12029.8|12023.8|12035.2|12029.2|12036.5|12030.5|12029.4|12023.4|0
1726200000000|2024-09-13 04:00:00|12035.4|12029.4|12035.2|12029.2|12035.9|12029.9|12033.9|12027.9|0
1726203600000|2024-09-13 05:00:00|12035.4|12029.4|12034.3|12028.3|12045.4|12039.4|12034.3|12028.3|0
1726207200000|2024-09-13 06:00:00|12034.6|12028.6|12000|11998|12035.5|12033.5|12000|11998|215
1726210800000|2024-09-13 07:00:00|12001.5|11999.5|12046|12044|12078|12076|12001.5|11999.5|18421
1726214400000|2024-09-13 08:00:00|12044|12042|12048|12046|12059|12057|12034.5|12032.5|7402
1726218000000|2024-09-13 09:00:00|12049|12047|12057.5|12055.5|12070.5|12068.5|12044|12042|12864
1726221600000|2024-09-13 10:00:00|12058|12056|12056|12054|12066|12064|12049|12047|1621
1726225200000|2024-09-13 11:00:00|12055|12053|12053.1|12051.1|12062|12060|12032.5|12030.5|4793
1726228800000|2024-09-13 12:00:00|12052.6|12050.6|12035.1|12033.1|12059.1|12057.1|12033.6|12031.6|2404
1726232400000|2024-09-13 13:00:00|12035.6|12033.6|12062.1|12060.1|12066.6|12064.6|12023.1|12021.1|3015
1726236000000|2024-09-13 14:00:00|12065.1|12063.1|12058.4|12056.4|12080.4|12078.4|12051.4|12049.4|2704
1726239600000|2024-09-13 15:00:00|12058.9|12056.9|12052.4|12050.4|12061.4|12059.4|12021.4|12019.4|16127
1726243200000|2024-09-13 16:00:00|12051.9|12049.9|12043.9|12041.9|12056.9|12054.9|12030.4|12028.4|636
1726246800000|2024-09-13 17:00:00|12044.4|12042.4|12045.9|12043.9|12055.9|12053.9|12044.4|12042.4|695
1726250400000|2024-09-13 18:00:00|12046.4|12044.4|12037.9|12035.9|12052.4|12050.4|12033.9|12031.9|101
1726254000000|2024-09-13 19:00:00|12037.4|12035.4|12059.9|12053.9|12059.9|12057.9|12033.4|12031.4|291
1726257600000|2024-09-13 20:00:00|12059.6|12053.6|12055.7|12049.7|12061.8|12055.8|12053.5|12047.5|0
1726437600000|2024-09-15 22:00:00|12057|12051|12055.7|12049.7|12059.5|12053.5|12050.7|12044.7|0
1726441200000|2024-09-15 23:00:00|12055.6|12049.6|12064.1|12058.1|12065.4|12059.4|12055.1|12049.1|0
1726444800000|2024-09-16 00:00:00|12064.2|12058.2|12065.4|12059.4|12068.4|12062.4|12061|12055|0
1726448400000|2024-09-16 01:00:00|12063.9|12057.9|12064|12058|12065.4|12059.4|12055.1|12049.1|0
1726452000000|2024-09-16 02:00:00|12063.2|12057.2|12068.3|12062.3|12068.3|12062.3|12062.5|12056.5|0
1726455600000|2024-09-16 03:00:00|12066.8|12060.8|12070.1|12064.1|12070.1|12064.1|12065.3|12059.3|0
1726459200000|2024-09-16 04:00:00|12070|12064|12070|12064|12073|12067|12067.2|12061.2|0
1726462800000|2024-09-16 05:00:00|12069.3|12063.3|12062.6|12056.6|12070.1|12064.1|12059.7|12053.7|0
1726466400000|2024-09-16 06:00:00|12062.7|12056.7|11977.8|11975.8|12062.7|12056.7|11975.8|11973.8|4697
1726470000000|2024-09-16 07:00:00|11979.8|11977.8|12029.1|12027.1|12030.1|12028.1|11965.8|11963.8|6197
1726473600000|2024-09-16 08:00:00|12027.6|12025.6|12029.1|12027.1|12037.6|12035.6|12012.1|12010.1|4331
1726477200000|2024-09-16 09:00:00|12029.6|12027.6|12025.1|12023.1|12044.6|12042.6|12021.1|12019.1|21838
1726480800000|2024-09-16 10:00:00|12024.1|12022.1|12056.1|12054.1|12061.1|12059.1|12020.6|12018.6|1631
1726484400000|2024-09-16 11:00:00|12055.6|12053.6|12045.9|12043.9|12058.6|12056.6|12040.9|12038.9|3274
1726488000000|2024-09-16 12:00:00|12045.4|12043.4|12017.9|12015.9|12049.9|12047.9|12008.9|12006.9|20398
1726491600000|2024-09-16 13:00:00|12015.9|12013.9|12027.9|12025.9|12029.4|12027.4|11991.9|11989.9|11654
1726495200000|2024-09-16 14:00:00|12027.4|12025.4|12030.1|12028.1|12037.1|12035.1|11998.1|11996.1|7528
1726498800000|2024-09-16 15:00:00|12028.6|12026.6|12006.6|12004.6|12029.1|12027.1|11994.6|11992.6|8673
1726502400000|2024-09-16 16:00:00|12006.1|12004.1|12013.6|12011.6|12016.1|12014.1|12000.6|11998.6|580
1726506000000|2024-09-16 17:00:00|12012.1|12010.1|12037.6|12035.6|12040.1|12038.1|12011.6|12009.6|311
1726509600000|2024-09-16 18:00:00|12037.1|12035.1|12053.1|12051.1|12054.1|12052.1|12030.1|12028.1|815
1726513200000|2024-09-16 19:00:00|12053.6|12051.6|12066.2|12060.2|12066.2|12064.1|12047.6|12045.6|334
1726516800000|2024-09-16 20:00:00|12067.9|12061.9|12060.3|12054.3|12068.2|12062.2|12059.9|12053.9|40
1726520400000|2024-09-16 21:00:00|12060.9|12054.9|12058.7|12052.7|12060.9|12054.9|12057.8|12051.8|0
1726524000000|2024-09-16 22:00:00|12060.7|12054.7|12065.2|12059.2|12067.8|12061.8|12060.7|12054.7|0
1726527600000|2024-09-16 23:00:00|12065.5|12059.5|12062.4|12056.4|12067.4|12061.4|12061.3|12055.3|0
1726531200000|2024-09-17 00:00:00|12062.3|12056.3|12048.9|12042.9|12064.9|12058.9|12047.4|12041.4|0
1726534800000|2024-09-17 01:00:00|12047.4|12041.4|12053.3|12047.3|12053.3|12047.3|12044.4|12038.4|0
1726538400000|2024-09-17 02:00:00|12053.2|12047.2|12051.8|12045.8|12053.3|12047.3|12047.4|12041.4|0
1726542000000|2024-09-17 03:00:00|12052.6|12046.6|12051.8|12045.8|12054.7|12048.7|12048.8|12042.8|0
1726545600000|2024-09-17 04:00:00|12053.2|12047.2|12052|12046|12054.7|12048.7|12048.9|12042.9|0
1726549200000|2024-09-17 05:00:00|12051.9|12045.9|12062.3|12056.3|12063.7|12057.7|12051.9|12045.9|0
1726552800000|2024-09-17 06:00:00|12063.7|12057.7|12049.1|12047.1|12068.6|12066.6|12044.1|12042.1|1089
1726556400000|2024-09-17 07:00:00|12049.6|12047.6|12059.5|12057.5|12085.1|12083.1|12045.6|12043.6|11535
1726560000000|2024-09-17 08:00:00|12059|12057|12057.5|12055.5|12068|12066|12045.5|12043.5|21119
1726563600000|2024-09-17 09:00:00|12058|12056|12070.5|12068.5|12085|12083|12050|12048|10010
1726567200000|2024-09-17 10:00:00|12071|12069|12073|12071|12088|12086|12070|12068|8410
1726570800000|2024-09-17 11:00:00|12073.5|12071.5|12087.2|12085.2|12091.7|12089.7|12064|12062|6942
1726574400000|2024-09-17 12:00:00|12086.7|12084.7|12119.2|12117.2|12119.7|12117.7|12086.2|12084.2|8810
1726578000000|2024-09-17 13:00:00|12120.2|12118.2|12054.2|12052.2|12122.2|12120.2|12054.2|12052.2|10850
1726581600000|2024-09-17 14:00:00|12053.7|12051.7|12049.2|12047.2|12080.2|12078.2|12043.2|12041.2|5908
1726585200000|2024-09-17 15:00:00|12049.7|12047.7|12038.2|12036.2|12051.7|12049.7|12032.2|12030.2|12970
1726588800000|2024-09-17 16:00:00|12037.7|12035.7|11996.2|11994.2|12042.7|12040.7|11985.7|11983.7|721
1726592400000|2024-09-17 17:00:00|11995.7|11993.7|12023.2|12021.2|12028.7|12026.7|11995.2|11993.2|1097
1726596000000|2024-09-17 18:00:00|12022.7|12020.7|12022.7|12020.7|12031.7|12029.7|12012.2|12010.2|141
1726599600000|2024-09-17 19:00:00|12022.2|12020.2|12033.8|12027.8|12037.2|12035.2|12015.2|12013.2|254
1726603200000|2024-09-17 20:00:00|12036.9|12030.9|12036.3|12030.3|12042.3|12036.3|12034.6|12028.6|0
1726606800000|2024-09-17 21:00:00|12036.6|12030.6|12035.9|12029.9|12036.7|12030.7|12035.1|12029.1|0
1726610400000|2024-09-17 22:00:00|12036.9|12030.9|12037.1|12031.1|12039.3|12033.3|12034.9|12028.9|0
1726614000000|2024-09-17 23:00:00|12037.2|12031.2|12041.6|12035.6|12042.6|12036.6|12035.3|12029.3|0
1726617600000|2024-09-18 00:00:00|12042.1|12036.1|12044.2|12038.2|12047.2|12041.2|12038.5|12032.5|0
1726621200000|2024-09-18 01:00:00|12044.3|12038.3|12044.3|12038.3|12045.8|12039.8|12035.6|12029.6|0
1726624800000|2024-09-18 02:00:00|12043.6|12037.6|12044.3|12038.3|12048.7|12042.7|12042.9|12036.9|0
1726628400000|2024-09-18 03:00:00|12043.6|12037.6|12038.4|12032.4|12045|12039|12038.4|12032.4|0
1726632000000|2024-09-18 04:00:00|12039.1|12033.1|12035.5|12029.5|12041.4|12035.4|12032.6|12026.6|0
1726635600000|2024-09-18 05:00:00|12034.8|12028.8|12041.4|12035.4|12044.3|12038.3|12031.2|12025.2|0
1726639200000|2024-09-18 06:00:00|12040.7|12034.7|12038.1|12036.1|12060.1|12058.1|12037.6|12034|2455
1726642800000|2024-09-18 07:00:00|12044.6|12042.6|12019.1|12017.1|12059.1|12057.1|12015.1|12013.1|5384
1726646400000|2024-09-18 08:00:00|12019.6|12017.6|11975.1|11973.1|12024.6|12022.6|11959.6|11957.6|6887
1726650000000|2024-09-18 09:00:00|11974.6|11972.6|11962.1|11960.1|11975.1|11973.1|11952.1|11950.1|7654
1726653600000|2024-09-18 10:00:00|11962.6|11960.6|11946.6|11944.6|11963.1|11961.1|11943.1|11941.1|4039
1726657200000|2024-09-18 11:00:00|11945.6|11943.6|11981.8|11979.8|11985.3|11983.3|11945.6|11943.6|4779
1726660800000|2024-09-18 12:00:00|11980.3|11978.3|12002.3|12000.3|12002.3|12000.3|11969.8|11967.8|8150
1726664400000|2024-09-18 13:00:00|12003.3|12001.3|11969.3|11967.3|12007.8|12005.8|11965.3|11963.3|4484
1726668000000|2024-09-18 14:00:00|11970.3|11968.3|11981.5|11979.5|11995|11993|11957.5|11955.5|6784
1726671600000|2024-09-18 15:00:00|11982|11980|11966.7|11964.7|11985|11983|11954.7|11952.7|9161
1726675200000|2024-09-18 16:00:00|11965.7|11963.7|11980.2|11978.2|11980.7|11978.7|11960.7|11958.7|2710
1726678800000|2024-09-18 17:00:00|11981.2|11979.2|11994.7|11992.7|11994.7|11992.7|11978.7|11976.7|225
1726682400000|2024-09-18 18:00:00|11994.2|11992.2|11983.2|11981.2|12010.7|12008.7|11959.7|11957.7|416
1726686000000|2024-09-18 19:00:00|11983.7|11981.7|11988.3|11982.3|12022.2|12020.2|11966.2|11964.2|409
1726689600000|2024-09-18 20:00:00|11990.3|11984.3|12001.2|11995.2|12009.1|12003.1|11985.8|11979.8|0
1726693200000|2024-09-18 21:00:00|12001.3|11995.3|12004.1|11998.1|12004.4|11998.4|12000.3|11994.3|0
1726696800000|2024-09-18 22:00:00|12003.1|11997.1|12013|12007|12017.6|12011.6|12002.3|11996.3|0
1726700400000|2024-09-18 23:00:00|12013.4|12007.4|12030.5|12024.5|12034.9|12028.9|12003.1|11997.1|0
1726704000000|2024-09-19 00:00:00|12030.8|12024.8|12013.7|12007.7|12045.1|12039.1|12011.5|12005.5|0
1726707600000|2024-09-19 01:00:00|12014.5|12008.5|12033.9|12027.9|12033.9|12027.9|12007.7|12001.7|0
1726711200000|2024-09-19 02:00:00|12034|12028|12051.9|12045.9|12059.2|12053.2|12033.2|12027.2|0
1726714800000|2024-09-19 03:00:00|12053.3|12047.3|12060.7|12054.7|12060.7|12054.7|12044.5|12038.5|0
1726718400000|2024-09-19 04:00:00|12061.4|12055.4|12055|12049|12063.4|12057.4|12049.6|12043.6|0
1726722000000|2024-09-19 05:00:00|12053.6|12047.6|12040.9|12034.9|12055.1|12049.1|12037.1|12031.1|0
1726725600000|2024-09-19 06:00:00|12039.5|12033.5|12075.9|12073.9|12082.4|12080.4|12031.9|12029.9|495
1726729200000|2024-09-19 07:00:00|12078.4|12076.4|12051.4|12049.4|12090.4|12088.4|12033.9|12031.9|3671
1726732800000|2024-09-19 08:00:00|12050.9|12048.9|12070.9|12068.9|12081.4|12079.4|12041.4|12039.4|3691
1726736400000|2024-09-19 09:00:00|12072.4|12070.4|12087.9|12085.9|12094.9|12092.9|12063.9|12061.9|3675
1726740000000|2024-09-19 10:00:00|12087.4|12085.4|12108.9|12106.9|12111.9|12109.9|12087.4|12085.4|6015
1726743600000|2024-09-19 11:00:00|12108.4|12106.4|12119.6|12117.6|12122.1|12120.1|12092.9|12090.9|3509
1726747200000|2024-09-19 12:00:00|12119.1|12117.1|12101.6|12099.6|12122.1|12120.1|12092.6|12090.6|2909
1726750800000|2024-09-19 13:00:00|12104.6|12102.6|12085.6|12083.6|12124.1|12122.1|12060.1|12058.1|3136
1726754400000|2024-09-19 14:00:00|12085.1|12083.1|12058.1|12056.1|12089.6|12087.6|12049.1|12047.1|6309
1726758000000|2024-09-19 15:00:00|12059.1|12057.1|12065.6|12063.6|12077.6|12075.6|12049.1|12047.1|4930
1726761600000|2024-09-19 16:00:00|12064.6|12062.6|12076.6|12074.6|12083.6|12081.6|12062.6|12060.6|361
1726765200000|2024-09-19 17:00:00|12080.6|12078.6|12090.1|12088.1|12092.6|12090.6|12073.1|12071.1|138
1726768800000|2024-09-19 18:00:00|12089.6|12087.6|12073.1|12071.1|12089.6|12087.6|12070.1|12068.1|76
1726772400000|2024-09-19 19:00:00|12072.6|12070.6|12077.8|12071.8|12078.1|12076.1|12060.6|12058.6|246
1726776000000|2024-09-19 20:00:00|12076.8|12070.8|12072|12066|12077.4|12071.4|12070.3|12064.3|0
1726779600000|2024-09-19 21:00:00|12071.9|12065.9|12072.6|12066.6|12073.8|12067.8|12071.3|12065.3|0
1726783200000|2024-09-19 22:00:00|12073.2|12067.2|12069.5|12063.5|12075.2|12069.2|12065.4|12059.4|0
1726786800000|2024-09-19 23:00:00|12069.2|12063.2|12067|12061|12072.7|12066.7|12065.8|12059.8|0
1726790400000|2024-09-20 00:00:00|12066.7|12060.7|12063.8|12057.8|12068.4|12062.4|12058.2|12052.2|0
1726794000000|2024-09-20 01:00:00|12064.5|12058.5|12064|12058|12066.9|12060.9|12059.6|12053.6|0
1726797600000|2024-09-20 02:00:00|12063.3|12057.3|12056.8|12050.8|12069.7|12063.7|12056.7|12050.7|0
1726801200000|2024-09-20 03:00:00|12058.2|12052.2|12062.5|12056.5|12064|12058|12051|12045|0
1726804800000|2024-09-20 04:00:00|12061.8|12055.8|12059.7|12053.7|12064|12058|12054|12048|0
1726808400000|2024-09-20 05:00:00|12058.3|12052.3|12054.2|12048.2|12058.3|12052.3|12047.8|12041.8|0
1726812000000|2024-09-20 06:00:00|12054.3|12048.3|12017.1|12015.1|12068.6|12066.6|12017.1|12015.1|1585
1726815600000|2024-09-20 07:00:00|12019.6|12017.6|12041.1|12039.1|12054.6|12052.6|12005.6|12003.6|4438
1726819200000|2024-09-20 08:00:00|12042.1|12040.1|12039.5|12037.5|12046|12044|12015.5|12013.5|1990
1726822800000|2024-09-20 09:00:00|12039|12037|12007.5|12005.5|12039|12037|12001.5|11999.5|1685
1726826400000|2024-09-20 10:00:00|12008.5|12006.5|12009.5|12007.5|12022.5|12020.5|11990|11988|1595
1726830000000|2024-09-20 11:00:00|12009|12007|12003.2|12001.2|12016.5|12014.5|11991.5|11989.5|994
1726833600000|2024-09-20 12:00:00|12003.7|12001.7|11971.7|11969.7|12014.2|12012.2|11969.7|11967.7|1336
1726837200000|2024-09-20 13:00:00|11970.7|11968.7|11941.7|11939.7|11991.2|11989.2|11937.7|11935.7|2528
1726840800000|2024-09-20 14:00:00|11939.7|11937.7|11933.7|11931.7|11966.7|11964.7|11928.2|11926.2|2420
1726844400000|2024-09-20 15:00:00|11934.2|11932.2|11924.8|11922.8|11943.3|11941.3|11918.3|11916.3|8044
1726848000000|2024-09-20 16:00:00|11924.3|11922.3|11933.3|11931.3|11937.8|11935.8|11915.3|11913.3|259
1726851600000|2024-09-20 17:00:00|11932.8|11930.8|11944.8|11942.8|11952.8|11950.8|11931.8|11929.8|229
1726855200000|2024-09-20 18:00:00|11945.3|11943.3|11937.3|11935.3|11945.3|11943.3|11924.3|11922.3|156
1726858800000|2024-09-20 19:00:00|11936.3|11934.3|11932.3|11926.3|11941.8|11939.8|11923.8|11921.8|372
1726862400000|2024-09-20 20:00:00|11932.4|11926.4|11928|11922|11933.9|11927.9|11922.1|11916.1|0
1727042400000|2024-09-22 22:00:00|11927|11921|11933.9|11927.9|11934.9|11928.9|11923.7|11917.7|0
1727046000000|2024-09-22 23:00:00|11933.6|11927.6|11939.2|11933.2|11939.8|11933.8|11931|11925|0
1727049600000|2024-09-23 00:00:00|11939.5|11933.5|11956.6|11950.6|11956.6|11950.6|11934.7|11928.7|0
1727053200000|2024-09-23 01:00:00|11955.9|11949.9|11960.8|11954.8|11968|11962|11953.7|11947.7|0
1727056800000|2024-09-23 02:00:00|11959.4|11953.4|11963.7|11957.7|11966.6|11960.6|11958.7|11952.7|0
1727060400000|2024-09-23 03:00:00|11963|11957|11961|11955|11967.1|11961.1|11960.9|11954.9|0
1727064000000|2024-09-23 04:00:00|11960.9|11954.9|11965.2|11959.2|11969.5|11963.5|11960.9|11954.9|0
1727067600000|2024-09-23 05:00:00|11965.9|11959.9|11958.5|11952.5|11968|11962|11955.1|11949.1|0
1727071200000|2024-09-23 06:00:00|11960|11954|11918.9|11916.9|11967.4|11965.4|11915.9|11913.9|546
1727074800000|2024-09-23 07:00:00|11921.9|11919.9|11975.9|11973.9|11980.4|11978.4|11917.4|11915.4|3770
1727078400000|2024-09-23 08:00:00|11976.4|11974.4|11968.4|11966.4|11982.4|11980.4|11943.9|11941.9|1622
1727082000000|2024-09-23 09:00:00|11970.4|11968.4|11967.4|11965.4|11970.4|11968.4|11925.4|11923.4|2204
1727085600000|2024-09-23 10:00:00|11967.9|11965.9|11965.4|11963.4|11980.4|11978.4|11963.9|11961.9|1329
1727089200000|2024-09-23 11:00:00|11964.4|11962.4|11962.4|11960.4|11968.4|11966.4|11951.4|11949.4|599
1727092800000|2024-09-23 12:00:00|11961.4|11959.4|11972.4|11970.4|11976.9|11974.9|11954.4|11952.4|812
1727096400000|2024-09-23 13:00:00|11972.9|11970.9|11995.4|11993.4|11997.4|11995.4|11954.4|11952.4|1238
1727100000000|2024-09-23 14:00:00|11995.9|11993.9|11980.5|11978.5|12003.4|12001.4|11957.5|11955.5|1489
1727103600000|2024-09-23 15:00:00|11981|11979|11957|11955|11981|11979|11954.5|11952.5|5279
1727107200000|2024-09-23 16:00:00|11955.5|11953.5|11949.5|11947.5|11957.5|11955.5|11945|11943|290
1727110800000|2024-09-23 17:00:00|11949|11947|11958.5|11956.5|11960|11958|11944.5|11942.5|148
1727114400000|2024-09-23 18:00:00|11958|11956|11974.5|11972.5|11976.5|11974.5|11955|11953|297
1727118000000|2024-09-23 19:00:00|11973|11971|11966.5|11960.5|11975.5|11973.5|11963|11960.5|196
1727121600000|2024-09-23 20:00:00|11966.8|11960.8|11964.5|11958.5|11968.4|11962.4|11962.4|11956.4|0
1727125200000|2024-09-23 21:00:00|11964.8|11958.8|11963.9|11957.9|11964.8|11958.8|11963.7|11957.7|0
1727128800000|2024-09-23 22:00:00|11963.6|11957.6|11959.7|11953.7|11964.8|11958.8|11959.2|11953.2|0
1727132400000|2024-09-23 23:00:00|11960|11954|11962.6|11956.6|11964|11958|11958.4|11952.4|0
1727136000000|2024-09-24 00:00:00|11962.4|11956.4|11959.7|11953.7|11969.8|11963.8|11954|11948|0
1727139600000|2024-09-24 01:00:00|11961.2|11955.2|11966.7|11960.7|11979.8|11973.8|11961.2|11955.2|0
1727143200000|2024-09-24 02:00:00|11968.1|11962.1|11961|11955|11969.6|11963.6|11958.1|11952.1|0
1727146800000|2024-09-24 03:00:00|11961.7|11955.7|11963.9|11957.9|11965.3|11959.3|11959.5|11953.5|0
1727150400000|2024-09-24 04:00:00|11965.3|11959.3|11978.2|11972.2|11982.5|11976.5|11962.5|11956.5|0
1727154000000|2024-09-24 05:00:00|11978.3|11972.3|11997|11991|11997|11991|11978.3|11972.3|0
1727157600000|2024-09-24 06:00:00|11994.1|11988.1|12027.9|12025.9|12029.4|12027.4|11986.4|11984.4|491
1727161200000|2024-09-24 07:00:00|12028.4|12026.4|12060.9|12058.9|12061.9|12059.9|12020.4|12018.4|2467
1727164800000|2024-09-24 08:00:00|12058.9|12056.9|12059|12057|12076.4|12074.4|12037|12035|1520
1727168400000|2024-09-24 09:00:00|12058.5|12056.5|12045|12043|12071|12069|12036|12034|1457
1727172000000|2024-09-24 10:00:00|12044.5|12042.5|12046|12044|12059|12057|12033|12031|1652
1727175600000|2024-09-24 11:00:00|12046.5|12044.5|12014.7|12012.7|12049|12047|12010.2|12008.2|1727
1727179200000|2024-09-24 12:00:00|12014.2|12012.2|12035.2|12033.2|12036.7|12034.7|12006.2|12004.2|1230
1727182800000|2024-09-24 13:00:00|12034.7|12032.7|12019.2|12017.2|12048.2|12046.2|12009.2|12007.2|1461
1727186400000|2024-09-24 14:00:00|12020.2|12018.2|12016|12014|12022.2|12020.2|11983|11981|2443
1727190000000|2024-09-24 15:00:00|12015.5|12013.5|12057|12055|12061.5|12059.5|12014.5|12012.5|5088
1727193600000|2024-09-24 16:00:00|12058|12056|12049.5|12047.5|12060.5|12058.5|12048.5|12046.5|296
1727197200000|2024-09-24 17:00:00|12050|12048|12046|12044|12059|12057|12045|12043|127
1727200800000|2024-09-24 18:00:00|12046.5|12044.5|12047|12045|12050|12048|12036|12034|157
1727204400000|2024-09-24 19:00:00|12046|12044|12051.7|12045.7|12054|12052|12044.5|12042.5|225
1727208000000|2024-09-24 20:00:00|12051.8|12045.8|12052.3|12046.3|12053.5|12047.5|12047.2|12041.2|0
1727211600000|2024-09-24 21:00:00|12052.2|12046.2|12053|12047|12053.2|12047.2|12052.2|12046.2|0
1727215200000|2024-09-24 22:00:00|12053.2|12047.2|12053|12047|12055.1|12049.1|12050.5|12044.5|0
1727218800000|2024-09-24 23:00:00|12052.7|12046.7|12052|12046|12054.5|12048.5|12051.4|12045.4|0
1727222400000|2024-09-25 00:00:00|12052.3|12046.3|12041.3|12035.3|12052.7|12046.7|12039.8|12033.8|0
1727226000000|2024-09-25 01:00:00|12041.2|12035.2|12032.6|12026.6|12045.6|12039.6|12029.8|12023.8|0
1727229600000|2024-09-25 02:00:00|12033.3|12027.3|12026.9|12020.9|12035.5|12029.5|12025.5|12019.5|0
1727233200000|2024-09-25 03:00:00|12025.5|12019.5|12027.6|12021.6|12034.8|12028.8|12022.7|12016.7|0
1727236800000|2024-09-25 04:00:00|12028.3|12022.3|12024.8|12018.8|12030.5|12024.5|12023.3|12017.3|0
1727240400000|2024-09-25 05:00:00|12024.1|12018.1|12014.6|12008.6|12031.9|12025.9|12010.2|12004.2|0
1727244000000|2024-09-25 06:00:00|12014.5|12008.5|12040.4|12038.4|12051.4|12049.4|11999.4|11997.4|302
1727247600000|2024-09-25 07:00:00|12040.9|12038.9|12087|12085|12092.4|12090.4|12031.4|12029.4|2582
1727251200000|2024-09-25 08:00:00|12087.5|12085.5|12113.5|12111.5|12116.5|12114.5|12080|12078|1558
1727254800000|2024-09-25 09:00:00|12113|12111|12104|12102|12113|12111|12089|12087|1564
1727258400000|2024-09-25 10:00:00|12104.5|12102.5|12145|12143|12145.5|12143.5|12103|12101|1985
1727262000000|2024-09-25 11:00:00|12146.5|12144.5|12136.2|12134.2|12156|12154|12135.2|12133.2|1589
1727265600000|2024-09-25 12:00:00|12136.7|12134.7|12144.2|12142.2|12152.2|12150.2|12128.2|12126.2|1708
1727269200000|2024-09-25 13:00:00|12144.7|12142.7|12134.7|12132.7|12148.7|12146.7|12118.2|12116.2|1456
1727272800000|2024-09-25 14:00:00|12135.2|12133.2|12138.2|12136.2|12141.7|12139.7|12123.7|12121.7|1767
1727276400000|2024-09-25 15:00:00|12139.2|12137.2|12155.7|12153.7|12161.2|12159.2|12126.7|12124.7|8925
1727280000000|2024-09-25 16:00:00|12155.2|12153.2|12153.2|12151.2|12160.2|12158.2|12150.7|12148.7|463
1727283600000|2024-09-25 17:00:00|12153.7|12151.7|12151.2|12149.2|12159.2|12157.2|12134.7|12132.7|142
1727287200000|2024-09-25 18:00:00|12150.7|12148.7|12148.2|12146.2|12154.7|12152.7|12143.2|12141.2|84
1727290800000|2024-09-25 19:00:00|12148.7|12146.7|12145.6|12139.6|12150.7|12148.7|12135.2|12133.2|212
1727294400000|2024-09-25 20:00:00|12144.2|12138.2|12148.8|12142.8|12149.8|12143.8|12142|12136|0
1727298000000|2024-09-25 21:00:00|12148.7|12142.7|12149.3|12143.3|12149.8|12143.8|12147|12141|0
1727301600000|2024-09-25 22:00:00|12148.2|12142.2|12150.2|12144.2|12152.3|12146.3|12145.4|12139.4|0
1727305200000|2024-09-25 23:00:00|12150.5|12144.5|12158.1|12152.1|12160.4|12154.4|12149|12143|0
1727308800000|2024-09-26 00:00:00|12158.7|12152.7|12170|12164|12179.3|12173.3|12158.7|12152.7|0
1727312400000|2024-09-26 01:00:00|12169.3|12163.3|12183|12177|12183|12177|12165.6|12159.6|0
1727316000000|2024-09-26 02:00:00|12182.3|12176.3|12181.7|12175.7|12186|12180|12178.7|12172.7|0
1727319600000|2024-09-26 03:00:00|12183.1|12177.1|12190.4|12184.4|12194.7|12188.7|12180.3|12174.3|0
1727323200000|2024-09-26 04:00:00|12189|12183|12188.5|12182.5|12191.9|12185.9|12186.1|12180.1|0
1727326800000|2024-09-26 05:00:00|12187.8|12181.8|12208.1|12202.1|12220.5|12214.5|12185.6|12179.6|0
1727330400000|2024-09-26 06:00:00|12201.8|12199.8|12240.3|12238.3|12250.8|12248.8|12199.3|12197.3|603
1727334000000|2024-09-26 07:00:00|12250.3|12248.3|12209.5|12207.5|12272.8|12270.8|12185.8|12183.8|3727
1727337600000|2024-09-26 08:00:00|12210|12208|12198.5|12196.5|12231|12229|12193.5|12191.5|1474
1727341200000|2024-09-26 09:00:00|12199|12197|12196.5|12194.5|12199.5|12197.5|12180.5|12178.5|1277
1727344800000|2024-09-26 10:00:00|12197|12195|12166.5|12164.5|12201|12199|12150|12148|1587
1727348400000|2024-09-26 11:00:00|12166|12164|12158.5|12156.5|12171.5|12169.5|12150|12148|1103
1727352000000|2024-09-26 12:00:00|12158|12156|12191.5|12189.5|12201|12199|12151|12149|1302
1727355600000|2024-09-26 13:00:00|12191|12189|12221.5|12219.5|12223|12221|12191|12189|3437
1727359200000|2024-09-26 14:00:00|12223|12221|12181.9|12179.9|12233.5|12231.5|12167.4|12165.4|2661
1727362800000|2024-09-26 15:00:00|12181.4|12179.4|12224.9|12222.9|12229.4|12227.4|12180.9|12178.9|3797
1727366400000|2024-09-26 16:00:00|12224.4|12222.4|12224.9|12222.9|12228.4|12226.4|12215.9|12213.9|270
1727370000000|2024-09-26 17:00:00|12225.4|12223.4|12237.4|12235.4|12240.9|12238.9|12214.4|12212.4|185
1727373600000|2024-09-26 18:00:00|12237.9|12235.9|12242.4|12240.4|12243.4|12241.4|12234.4|12232.4|115
1727377200000|2024-09-26 19:00:00|12241.9|12239.9|12244.9|12238.9|12248.4|12246.4|12235.4|12233.4|273
1727380800000|2024-09-26 20:00:00|12241.9|12235.9|12243.1|12237.1|12246.4|12240.4|12241|12235|0
1727384400000|2024-09-26 21:00:00|12242.9|12236.9|12242.9|12236.9|12243.8|12237.8|12242.8|12236.8|0
1727388000000|2024-09-26 22:00:00|12243|12237|12249.3|12243.3|12254.7|12248.7|12243|12237|0
1727391600000|2024-09-26 23:00:00|12249|12243|12244.8|12238.8|12249.8|12243.8|12241.3|12235.3|0
1727395200000|2024-09-27 00:00:00|12245.1|12239.1|12246.1|12240.1|12248.9|12242.9|12237.3|12231.3|0
1727398800000|2024-09-27 01:00:00|12246|12240|12225.9|12219.9|12247.5|12241.5|12225.9|12219.9|0
1727402400000|2024-09-27 02:00:00|12225.2|12219.2|12226|12220|12228.8|12222.8|12220.3|12214.3|0
1727406000000|2024-09-27 03:00:00|12224.6|12218.6|12238.8|12232.8|12238.8|12232.8|12220.3|12214.3|0
1727409600000|2024-09-27 04:00:00|12239.5|12233.5|12251|12245|12251.7|12245.7|12239.5|12233.5|0
1727413200000|2024-09-27 05:00:00|12251.7|12245.7|12237.2|12231.2|12253.1|12247.1|12232.8|12226.8|0
1727416800000|2024-09-27 06:00:00|12238.6|12232.6|12221.9|12219.9|12246.4|12244.4|12221.4|12219.4|209
1727420400000|2024-09-27 07:00:00|12224.4|12222.4|12206.7|12204.7|12230.9|12228.9|12187.7|12185.7|1907
1727424000000|2024-09-27 08:00:00|12208.7|12206.7|12218.7|12216.7|12232.7|12230.7|12202.2|12200.2|1022
1727427600000|2024-09-27 09:00:00|12220.7|12218.7|12226.7|12224.7|12245.2|12243.2|12215.7|12213.7|960
1727431200000|2024-09-27 10:00:00|12227.7|12225.7|12230.7|12228.7|12248.7|12246.7|12227.2|12225.2|800
1727434800000|2024-09-27 11:00:00|12230.2|12228.2|12246.8|12244.8|12250.8|12248.8|12222.7|12220.7|520
1727438400000|2024-09-27 12:00:00|12245.3|12243.3|12238.8|12236.8|12252.8|12250.8|12226.8|12224.8|1284
1727442000000|2024-09-27 13:00:00|12237.3|12235.3|12230.3|12228.3|12245.8|12243.8|12212.8|12210.8|1043
1727445600000|2024-09-27 14:00:00|12230.8|12228.8|12248|12246|12257|12255|12223.8|12221.8|1490
1727449200000|2024-09-27 15:00:00|12247.5|12245.5|12217|12215|12247.5|12245.5|12217|12215|4889
1727452800000|2024-09-27 16:00:00|12216.5|12214.5|12199.5|12197.5|12218.5|12216.5|12198.5|12196.5|195
1727456400000|2024-09-27 17:00:00|12199|12197|12197.5|12195.5|12208|12206|12188.5|12186.5|228
1727460000000|2024-09-27 18:00:00|12197|12195|12191|12189|12200.5|12198.5|12172.5|12170.5|168
1727463600000|2024-09-27 19:00:00|12189.5|12187.5|12188|12182|12194|12192|12178.5|12176.5|234
1727467200000|2024-09-27 20:00:00|12188.6|12182.6|12183.4|12177.4|12189.9|12183.9|12182.4|12176.4|10
1727470800000|2024-09-27 21:00:00|12183.8|12177.8|12183.8|12177.8|12183.8|12177.8|12183.8|12177.8|0
1727650800000|2024-09-29 23:00:00|12188.4|12182.4|12188.4|12182.4|12188.4|12182.4|12188.4|12182.4|0
1727676000000|2024-09-30 06:00:00|12212.4|12210.4|12163.9|12161.9|12212.4|12210.4|12161.4|12159.4|301
1727679600000|2024-09-30 07:00:00|12166.4|12164.4|12214.1|12212.1|12224.9|12222.9|12156.4|12154.4|2804
1727683200000|2024-09-30 08:00:00|12211.1|12209.1|12192.6|12190.6|12223.1|12221.1|12177.6|12175.6|1339
1727686800000|2024-09-30 09:00:00|12192.1|12190.1|12203.1|12201.1|12204.6|12202.6|12176.1|12174.1|828
1727690400000|2024-09-30 10:00:00|12203.6|12201.6|12192.1|12190.1|12209.6|12207.6|12183.1|12181.1|2141
1727694000000|2024-09-30 11:00:00|12192.6|12190.6|12179.2|12177.2|12198.6|12196.6|12174.7|12172.7|2736
1727697600000|2024-09-30 12:00:00|12178.7|12176.7|12181.7|12179.7|12193.2|12191.2|12168.7|12166.7|1419
1727701200000|2024-09-30 13:00:00|12181.2|12179.2|12197.7|12195.7|12208.7|12206.7|12175.2|12173.2|1464
1727704800000|2024-09-30 14:00:00|12197.2|12195.2|12190.1|12188.1|12209.7|12207.7|12178.6|12176.6|2767
1727708400000|2024-09-30 15:00:00|12191.1|12189.1|12161.1|12159.1|12192.6|12190.6|12148.1|12146.1|7768
1727712000000|2024-09-30 16:00:00|12160.6|12158.6|12159.1|12157.1|12171.1|12169.1|12157.1|12155.1|946
1727715600000|2024-09-30 17:00:00|12158.6|12156.6|12165.1|12163.1|12166.6|12164.6|12154.1|12152.1|220
1727719200000|2024-09-30 18:00:00|12165.6|12163.6|12171.1|12169.1|12178.6|12176.6|12141.6|12139.6|427
1727722800000|2024-09-30 19:00:00|12170.6|12168.6|12189.1|12183.1|12194.6|12192.6|12163.6|12161.6|250
1727740800000|2024-10-01 00:00:00|12189.6|12183.6|12189.6|12183.6|12189.6|12183.6|12189.6|12183.6|0
1727762400000|2024-10-01 06:00:00|12189.1|12187.6|12226.1|12224.1|12226.1|12224.1|12177.1|12175.1|388
1727766000000|2024-10-01 07:00:00|12223.1|12221.1|12203.8|12201.8|12225.6|12223.6|12153.6|12151.6|2532
1727769600000|2024-10-01 08:00:00|12204.3|12202.3|12223.3|12221.3|12226.8|12224.8|12188.8|12186.8|950
1727773200000|2024-10-01 09:00:00|12222.8|12220.8|12200.3|12198.3|12222.8|12220.8|12195.3|12193.3|1491
1727776800000|2024-10-01 10:00:00|12200.8|12198.8|12216.3|12214.3|12219.3|12217.3|12195.8|12193.8|742
1727780400000|2024-10-01 11:00:00|12215.8|12213.8|12212.2|12210.2|12234.8|12232.8|12210.2|12208.2|803
1727784000000|2024-10-01 12:00:00|12212.7|12210.7|12215.2|12213.2|12228.7|12226.7|12201.7|12199.7|963
1727787600000|2024-10-01 13:00:00|12213.7|12211.7|12109.2|12107.2|12221.2|12219.2|12101.7|12099.7|2961
1727791200000|2024-10-01 14:00:00|12110.7|12108.7|12097.7|12095.7|12137.2|12135.2|12059.7|12057.7|3360
1727794800000|2024-10-01 15:00:00|12098.7|12096.7|12080.7|12078.7|12104.2|12102.2|12069.2|12067.2|5257
1727798400000|2024-10-01 16:00:00|12079.7|12077.7|12085.7|12083.7|12095.2|12093.2|12065.2|12063.2|365
1727802000000|2024-10-01 17:00:00|12085.2|12083.2|12106.2|12104.2|12107.2|12105.2|12056.2|12054.2|529
1727805600000|2024-10-01 18:00:00|12105.7|12103.7|12137.7|12135.7|12143.2|12141.2|12105.7|12103.7|312
1727809200000|2024-10-01 19:00:00|12137.2|12135.2|12119.7|12113.7|12142.2|12140.2|12113.7|12111.7|313
1727823600000|2024-10-01 23:00:00|12120.2|12114.2|12120.2|12114.2|12120.2|12114.2|12120.2|12114.2|0
1727848800000|2024-10-02 06:00:00|12107.2|12105.2|12079.7|12077.7|12110.7|12108.7|12064.7|12062.7|337
1727852400000|2024-10-02 07:00:00|12084.2|12082.2|12141.4|12139.4|12160.9|12158.9|12083.7|12081.7|2557
1727856000000|2024-10-02 08:00:00|12141.9|12139.9|12128.9|12126.9|12157.9|12155.9|12121.4|12119.4|982
1727859600000|2024-10-02 09:00:00|12128.4|12126.4|12082.9|12080.9|12128.9|12126.9|12079.4|12077.4|617
1727863200000|2024-10-02 10:00:00|12081.9|12079.9|12087.4|12085.4|12098.9|12096.9|12059.9|12057.9|983
1727866800000|2024-10-02 11:00:00|12090.4|12088.4|12066.7|12064.7|12096.9|12094.9|12061.4|12059.4|652
1727870400000|2024-10-02 12:00:00|12066.2|12064.2|12103.2|12101.2|12110.7|12108.7|12055.2|12053.2|910
1727874000000|2024-10-02 13:00:00|12103.7|12101.7|12090.7|12088.7|12106.2|12104.2|12057.2|12055.2|1189
1727877600000|2024-10-02 14:00:00|12088.2|12086.2|12100.2|12098.2|12117.2|12115.2|12075.2|12073.2|1544
1727881200000|2024-10-02 15:00:00|12099.7|12097.7|12129.7|12127.7|12133.7|12131.7|12093.2|12091.2|4188
1727884800000|2024-10-02 16:00:00|12129.2|12127.2|12106.7|12104.7|12133.2|12131.2|12106.7|12104.7|245
1727888400000|2024-10-02 17:00:00|12106.2|12104.2|12123.2|12121.2|12123.7|12121.7|12106.2|12104.2|91
1727892000000|2024-10-02 18:00:00|12123.7|12121.7|12116.2|12114.2|12128.7|12126.7|12110.7|12108.7|90
1727895600000|2024-10-02 19:00:00|12118.2|12116.2|12111.2|12105.2|12123.2|12121.2|12109.2|12105.2|208
1727899200000|2024-10-02 20:00:00|||||||||2
1727913600000|2024-10-03 00:00:00|12111.6|12105.6|12111.6|12105.6|12111.6|12105.6|12111.6|12105.6|0
1727924400000|2024-10-03 03:00:00|12116.6|12110.6|12116.6|12110.6|12116.6|12110.6|12116.6|12110.6|0
1727935200000|2024-10-03 06:00:00|12067.1|12065.1|12119.1|12117.1|12134.6|12132.6|12054.6|12052.6|447
1727938800000|2024-10-03 07:00:00|12122.6|12120.6|12048.6|12046.6|12136.6|12134.6|12043.6|12041.6|2651
1727942400000|2024-10-03 08:00:00|12046.1|12044.1|12052.6|12050.6|12068.1|12066.1|12034.6|12032.6|1282
1727946000000|2024-10-03 09:00:00|12051.6|12049.6|12060.6|12058.6|12069.6|12067.6|12039.6|12037.6|1041
1727949600000|2024-10-03 10:00:00|12061.6|12059.6|12056.6|12054.6|12066.6|12064.6|12043.1|12041.1|976
1727953200000|2024-10-03 11:00:00|12057.6|12055.6|12062.5|12060.5|12077.6|12075.6|12054.1|12052.1|507
1727956800000|2024-10-03 12:00:00|12063|12061|12023.5|12021.5|12063.5|12061.5|12019.5|12017.5|878
1727960400000|2024-10-03 13:00:00|12024.5|12022.5|12008.5|12006.5|12053|12051|11996|11994|1376
1727964000000|2024-10-03 14:00:00|12010.5|12008.5|12007.5|12005.5|12056.5|12054.5|11972.5|11970.5|3058
1727967600000|2024-10-03 15:00:00|12008|12006|12023.5|12021.5|12031|12029|11986|11984|5239
1727971200000|2024-10-03 16:00:00|12023|12021|12002.5|12000.5|12034.5|12032.5|11995.5|11993.5|413
1727974800000|2024-10-03 17:00:00|12002|12000|11999|11997|12008.5|12006.5|11989|11987|103
1727978400000|2024-10-03 18:00:00|11998.5|11996.5|11998|11996|12003.5|12001.5|11994.5|11992.5|84
1727982000000|2024-10-03 19:00:00|11997.5|11995.5|12010.5|12004.5|12011|12009|11989.5|11987.5|228
1727989200000|2024-10-03 21:00:00|12010.8|12004.8|12010.8|12004.8|12010.8|12004.8|12010.8|12004.8|0
1728021600000|2024-10-04 06:00:00|12016.8|12014.8|11989.8|11987.8|12017.8|12015.8|11985.8|11983.8|180
1728025200000|2024-10-04 07:00:00|11990.3|11988.3|12002.6|12000.6|12016.8|12014.8|11976.3|11974.3|1546
1728028800000|2024-10-04 08:00:00|12003.1|12001.1|11966.6|11964.6|12007.1|12005.1|11965.6|11963.6|739
1728032400000|2024-10-04 09:00:00|11965.6|11963.6|11980.1|11978.1|11993.1|11991.1|11963.6|11961.6|914
1728036000000|2024-10-04 10:00:00|11980.6|11978.6|11959.6|11957.6|11983.6|11981.6|11957.6|11955.6|686
1728039600000|2024-10-04 11:00:00|11961.1|11959.1|11971.5|11969.5|11978.1|11976.1|11957.5|11955.5|615
1728043200000|2024-10-04 12:00:00|11972.5|11970.5|12028.5|12026.5|12033|12031|11968|11966|2010
1728046800000|2024-10-04 13:00:00|12029|12027|12004.5|12002.5|12033.5|12031.5|11983.5|11981.5|1840
1728050400000|2024-10-04 14:00:00|12003.5|12001.5|12015|12013|12029.5|12027.5|11990|11988|1817
1728054000000|2024-10-04 15:00:00|12014.5|12012.5|12028|12026|12028|12026|11983.5|11981.5|4131
1728057600000|2024-10-04 16:00:00|12028.5|12026.5|12040.5|12038.5|12042.5|12040.5|12026|12024|311
1728061200000|2024-10-04 17:00:00|12040|12038|12030|12028|12049|12047|12027|12025|182
1728064800000|2024-10-04 18:00:00|12030.5|12028.5|12041|12039|12041.5|12039.5|12027.5|12025.5|105
1728068400000|2024-10-04 19:00:00|12041.5|12039.5|12061.5|12055.5|12062.5|12060.5|12040.5|12038.5|329
1728252000000|2024-10-06 22:00:00|12061.8|12055.8|12061.8|12055.8|12061.8|12055.8|12061.8|12055.8|0
1728280800000|2024-10-07 06:00:00|12034.3|12032.3|12037.3|12035.3|12056.3|12054.3|12023.8|12021.8|420
1728284400000|2024-10-07 07:00:00|12038.3|12036.3|11991.6|11989.6|12050.3|12048.3|11984.6|11982.6|2446
1728288000000|2024-10-07 08:00:00|11992.6|11990.6|11975.6|11973.6|11997.1|11995.1|11964.6|11962.6|1214
1728291600000|2024-10-07 09:00:00|11975.1|11973.1|11993.6|11991.6|11996.1|11994.1|11950.6|11948.6|1541
1728295200000|2024-10-07 10:00:00|11993.1|11991.1|11998.6|11996.6|12011.1|12009.1|11980.6|11978.6|870
1728298800000|2024-10-07 11:00:00|11999.6|11997.6|12017.7|12015.7|12020.7|12018.7|11992.1|11990.1|739
1728302400000|2024-10-07 12:00:00|12018.2|12016.2|12026.2|12024.2|12031.2|12029.2|12005.2|12003.2|1103
1728306000000|2024-10-07 13:00:00|12027.2|12025.2|11998.7|11996.7|12041.2|12039.2|11997.2|11995.2|1584
1728309600000|2024-10-07 14:00:00|11999.2|11997.2|12009.8|12007.8|12019.8|12017.8|11997.3|11995.3|1389
1728313200000|2024-10-07 15:00:00|12009.3|12007.3|11991.8|11989.8|12009.8|12007.8|11988.8|11986.8|3698
1728316800000|2024-10-07 16:00:00|11991.3|11989.3|11988.3|11986.3|11992.8|11990.8|11979.3|11977.3|255
1728320400000|2024-10-07 17:00:00|11988.8|11986.8|11988.3|11986.3|12000.8|11998.8|11984.3|11982.3|92
1728324000000|2024-10-07 18:00:00|11988.8|11986.8|11940.3|11938.3|11988.8|11986.8|11938.3|11936.3|177
1728327600000|2024-10-07 19:00:00|11939.8|11937.8|11960.3|11954.3|11965.8|11963.8|11938.8|11936.8|234
1728331200000|2024-10-07 20:00:00|||||||||1
1728334800000|2024-10-07 21:00:00|11960.6|11954.6|11960.6|11954.6|11960.6|11954.6|11960.6|11954.6|0
1728367200000|2024-10-08 06:00:00|11905.1|11903.1|11916.6|11914.6|11935.1|11933.1|11895.6|11893.6|538
1728370800000|2024-10-08 07:00:00|11916.1|11914.1|11920.8|11918.8|11932.6|11930.6|11889.1|11887.1|2947
1728374400000|2024-10-08 08:00:00|11921.3|11919.3|11943.8|11941.8|11959.3|11957.3|11911.3|11909.3|1770
1728378000000|2024-10-08 09:00:00|11944.3|11942.3|11977.3|11975.3|11987.3|11985.3|11941.8|11939.8|1339
1728381600000|2024-10-08 10:00:00|11976.3|11974.3|12012.3|12010.3|12012.8|12010.8|11973.3|11971.3|1464
1728385200000|2024-10-08 11:00:00|12012.8|12010.8|12016.9|12014.9|12019.3|12017.3|11998.4|11996.4|794
1728388800000|2024-10-08 12:00:00|12017.4|12015.4|12031.9|12029.9|12034.9|12032.9|11996.9|11994.9|1999
1728392400000|2024-10-08 13:00:00|12032.9|12030.9|12030.9|12028.9|12043.9|12041.9|12014.4|12012.4|1401
1728396000000|2024-10-08 14:00:00|12032.9|12030.9|12014.9|12012.9|12039.4|12037.4|11999.9|11997.9|1506
1728399600000|2024-10-08 15:00:00|12015.9|12013.9|12021.9|12019.9|12025.9|12023.9|12005.4|12003.4|3956
1728403200000|2024-10-08 16:00:00|12021.4|12019.4|12022.4|12020.4|12029.4|12027.4|12012.4|12010.4|252
1728406800000|2024-10-08 17:00:00|12023.4|12021.4|12009.4|12007.4|12024.4|12022.4|12003.4|12001.4|137
1728410400000|2024-10-08 18:00:00|12009.9|12007.9|12017.4|12015.4|12018.4|12016.4|12008.9|12006.9|93
1728414000000|2024-10-08 19:00:00|12016.9|12014.9|12009.4|12003.4|12021.4|12019.4|12007.4|12003.4|282
1728421200000|2024-10-08 21:00:00|12009.7|12003.7|12009.7|12003.7|12009.7|12003.7|12009.7|12003.7|0
1728453600000|2024-10-09 06:00:00|11986.2|11984.2|11988.2|11986.2|12004.7|12002.7|11980.7|11978.7|257
1728457200000|2024-10-09 07:00:00|11990.2|11988.2|12035.8|12033.8|12038.8|12036.8|11981.2|11979.2|1744
1728460800000|2024-10-09 08:00:00|12034.8|12032.8|12006.8|12004.8|12038.8|12036.8|11993.8|11991.8|1374
1728464400000|2024-10-09 09:00:00|12005.8|12003.8|12032.8|12030.8|12044.8|12042.8|12005.3|12003.3|1153
1728468000000|2024-10-09 10:00:00|12032.3|12030.3|12046.8|12044.8|12052.3|12050.3|12029.3|12027.3|858
1728471600000|2024-10-09 11:00:00|12047.3|12045.3|12053.5|12051.5|12053.5|12051.5|12038.3|12036.3|596
1728475200000|2024-10-09 12:00:00|12054|12052|12030.5|12028.5|12060|12058|12016.5|12014.5|1097
1728478800000|2024-10-09 13:00:00|12031|12029|12085.5|12083.5|12093|12091|12031|12029|1754
1728482400000|2024-10-09 14:00:00|12086.5|12084.5|12096.3|12094.3|12097.8|12095.8|12071.8|12069.8|1360
1728486000000|2024-10-09 15:00:00|12095.3|12093.3|12123.8|12121.8|12128.8|12126.8|12095.3|12093.3|5118
1728489600000|2024-10-09 16:00:00|12124.3|12122.3|12129.3|12127.3|12132.8|12130.8|12121.3|12119.3|456
1728493200000|2024-10-09 17:00:00|12129.8|12127.8|12130.3|12128.3|12140.3|12138.3|12125.3|12123.3|161
1728496800000|2024-10-09 18:00:00|12131.3|12129.3|12139.3|12137.3|12144.3|12142.3|12128.3|12126.3|75
1728500400000|2024-10-09 19:00:00|12138.8|12136.8|12141.8|12135.8|12146.3|12144.3|12133.3|12131.3|228
1728511200000|2024-10-09 22:00:00|12142|12136|12142.7|12136.7|12142.7|12136.7|12142|12136|0
1728540000000|2024-10-10 06:00:00|12136.2|12134.2|12120.7|12118.7|12141.7|12139.7|12109.7|12107.7|471
1728543600000|2024-10-10 07:00:00|12118.7|12116.7|12116.6|12114.6|12151.2|12149.2|12108.6|12106.6|1864
1728547200000|2024-10-10 08:00:00|12116.1|12114.1|12114.6|12112.6|12128.1|12126.1|12110.1|12108.1|844
1728550800000|2024-10-10 09:00:00|12113.6|12111.6|12130.6|12128.6|12130.6|12128.6|12109.6|12107.6|655
1728554400000|2024-10-10 10:00:00|12131.1|12129.1|12100.1|12098.1|12135.1|12133.1|12099.1|12097.1|1239
1728558000000|2024-10-10 11:00:00|12099.6|12097.6|12137.1|12135.1|12137.1|12135.1|12097.6|12095.6|719
1728561600000|2024-10-10 12:00:00|12137.6|12135.6|12110.1|12108.1|12146.1|12144.1|12098.1|12096.1|1348
1728565200000|2024-10-10 13:00:00|12109.6|12107.6|12083.1|12081.1|12123.1|12121.1|12080.6|12078.6|1176
1728568800000|2024-10-10 14:00:00|12084.1|12082.1|12073.9|12071.9|12107.4|12105.4|12068.9|12066.9|1197
1728572400000|2024-10-10 15:00:00|12074.4|12072.4|12085.9|12083.9|12087.4|12085.4|12069.4|12067.4|2902
1728576000000|2024-10-10 16:00:00|12085.4|12083.4|12072.9|12070.9|12088.9|12086.9|12068.9|12066.9|449
1728579600000|2024-10-10 17:00:00|12072.4|12070.4|12072.9|12070.9|12073.9|12071.9|12055.4|12053.4|240
1728583200000|2024-10-10 18:00:00|12072.4|12070.4|12055.4|12053.4|12072.9|12070.9|12049.4|12047.4|190
1728586800000|2024-10-10 19:00:00|12054.9|12052.9|12082.9|12076.9|12082.9|12078.9|12052.9|12050.9|329
1728594000000|2024-10-10 21:00:00|12083.2|12077.2|12083.2|12077.2|12083.2|12077.2|12083.2|12077.2|0
1728626400000|2024-10-11 06:00:00|12078.7|12076.7|12076.7|12074.7|12090.7|12088.7|12065.7|12063.7|291
1728630000000|2024-10-11 07:00:00|12073.2|12071.2|12088.7|12086.7|12089.7|12087.7|12047.2|12045.2|1467
1728633600000|2024-10-11 08:00:00|12089.2|12087.2|12081.7|12079.7|12090.2|12088.2|12059.7|12057.7|902
1728637200000|2024-10-11 09:00:00|12082.2|12080.2|12076.7|12074.7|12099.7|12097.7|12065.7|12063.7|811
1728640800000|2024-10-11 10:00:00|12078.7|12076.7|12084.7|12082.7|12085.2|12083.2|12067.7|12065.7|1243
1728644400000|2024-10-11 11:00:00|12085.2|12083.2|12093.9|12091.9|12099.4|12097.4|12075.2|12073.2|501
1728648000000|2024-10-11 12:00:00|12094.9|12092.9|12108.4|12106.4|12114.4|12112.4|12086.4|12084.4|685
1728651600000|2024-10-11 13:00:00|12108.9|12106.9|12158.9|12156.9|12159.4|12157.4|12106.4|12104.4|2216
1728655200000|2024-10-11 14:00:00|12157.4|12155.4|12153.4|12151.4|12181.4|12179.4|12148.9|12146.9|2502
1728658800000|2024-10-11 15:00:00|12152.9|12150.9|12163.9|12161.9|12165.9|12163.9|12148.9|12146.9|4140
1728662400000|2024-10-11 16:00:00|12163.4|12161.4|12163.9|12161.9|12169.4|12167.4|12159.9|12157.9|441
1728666000000|2024-10-11 17:00:00|12164.4|12162.4|12175.9|12173.9|12177.4|12175.4|12160.9|12158.9|159
1728669600000|2024-10-11 18:00:00|12176.4|12174.4|12181.9|12179.9|12183.4|12181.4|12171.9|12169.9|156
1728673200000|2024-10-11 19:00:00|12182.9|12180.9|12195.4|12189.4|12195.4|12191.9|12182.4|12180.4|287
1728860400000|2024-10-13 23:00:00|12195.6|12189.6|12195.6|12189.6|12195.6|12189.6|12195.6|12189.6|0
1728885600000|2024-10-14 06:00:00|12172.1|12170.1|12183.6|12181.6|12193.1|12191.1|12163.6|12161.6|165
1728889200000|2024-10-14 07:00:00|12184.1|12182.1|12253.1|12251.1|12253.6|12251.6|12178.6|12176.6|2541
1728892800000|2024-10-14 08:00:00|12252.6|12250.6|12202.6|12200.6|12254.1|12252.1|12200.6|12198.6|1595
1728896400000|2024-10-14 09:00:00|12204.6|12202.6|12199.6|12197.6|12219.6|12217.6|12193.6|12191.6|1188
1728900000000|2024-10-14 10:00:00|12199.1|12197.1|12195.6|12193.6|12219.1|12217.1|12193.1|12191.1|1097
1728903600000|2024-10-14 11:00:00|12197.6|12195.6|12209.1|12207.1|12222.6|12220.6|12192.1|12190.1|765
1728907200000|2024-10-14 12:00:00|12210.1|12208.1|12234.8|12232.8|12240.5|12238.5|12203.1|12201.1|839
1728910800000|2024-10-14 13:00:00|12235.8|12233.8|12255.7|12253.7|12265.2|12263.2|12219.7|12217.7|1576
1728914400000|2024-10-14 14:00:00|12256.7|12254.7|12254.4|12252.4|12268.9|12266.9|12247.9|12245.9|2234
1728918000000|2024-10-14 15:00:00|12256.4|12254.4|12285.4|12283.4|12287.4|12285.4|12248.9|12246.9|6262
1728921600000|2024-10-14 16:00:00|12284.9|12282.9|12292.4|12290.4|12293.9|12291.9|12282.4|12280.4|300
1728925200000|2024-10-14 17:00:00|12291.9|12289.9|12289.4|12287.4|12300.4|12298.4|12286.9|12284.9|334
1728928800000|2024-10-14 18:00:00|12288.9|12286.9|12304.4|12302.4|12305.9|12303.9|12285.4|12283.4|208
1728932400000|2024-10-14 19:00:00|12304.9|12302.9|12299.4|12293.4|12309.9|12307.9|12294.9|12292.9|366
1728972000000|2024-10-15 06:00:00|12304.9|12297.4|12292.9|12290.9|12322.4|12320.4|12291.9|12289.9|428
1728975600000|2024-10-15 07:00:00|12294.4|12292.4|12284|12282|12307.9|12305.9|12279.9|12277.9|2060
1728979200000|2024-10-15 08:00:00|12284.5|12282.5|12250|12248|12290|12288|12240|12238|1260
1728982800000|2024-10-15 09:00:00|12250.5|12248.5|12243.5|12241.5|12260|12258|12241|12239|798
1728986400000|2024-10-15 10:00:00|12244|12242|12264|12262|12267.5|12265.5|12241.5|12239.5|937
1728990000000|2024-10-15 11:00:00|12266.5|12264.5|12261.1|12259.1|12269.1|12267.1|12249.6|12247.6|670
1728993600000|2024-10-15 12:00:00|12260.6|12258.6|12247.1|12245.1|12264.1|12262.1|12245.1|12243.1|573
1728997200000|2024-10-15 13:00:00|12246.6|12244.6|12260.6|12258.6|12263.1|12261.1|12234.6|12232.6|2304
1729000800000|2024-10-15 14:00:00|12261.1|12259.1|12223.9|12221.9|12273.4|12271.4|12207.4|12205.4|5258
1729004400000|2024-10-15 15:00:00|12224.9|12222.9|12207.4|12205.4|12244.4|12242.4|12191.4|12189.4|5138
1729008000000|2024-10-15 16:00:00|12208.4|12206.4|12211.9|12209.9|12222.4|12220.4|12200.4|12198.4|1614
1729011600000|2024-10-15 17:00:00|12212.4|12210.4|12205.4|12203.4|12216.9|12214.9|12202.4|12200.4|175
1729015200000|2024-10-15 18:00:00|12204.9|12202.9|12193.9|12191.9|12206.9|12204.9|12190.9|12188.9|104
1729018800000|2024-10-15 19:00:00|12193.4|12191.4|12191.9|12185.9|12195.4|12193.4|12179.4|12177.4|261
1729022400000|2024-10-15 20:00:00|12191.6|12185.6|12187.4|12181.4|12192.5|12186.5|12184.7|12178.7|0
1729026000000|2024-10-15 21:00:00|12192.2|12186.2|12192.2|12186.2|12192.2|12186.2|12192.2|12186.2|0
1729029600000|2024-10-15 22:00:00|12188.4|12182.4|12190.6|12184.6|12191.3|12185.3|12179|12173|0
1729033200000|2024-10-15 23:00:00|12191|12185|12191|12185|12194.1|12188.1|12190.3|12184.3|0
1729036800000|2024-10-16 00:00:00|12191.3|12185.3|12190.8|12184.8|12198.1|12192.1|12187.9|12181.9|0
1729040400000|2024-10-16 01:00:00|12189.4|12183.4|12193.7|12187.7|12198.1|12192.1|12186.4|12180.4|0
1729044000000|2024-10-16 02:00:00|12194.4|12188.4|12197.4|12191.4|12198.1|12192.1|12189.4|12183.4|0
1729047600000|2024-10-16 03:00:00|12198.1|12192.1|12192.4|12186.4|12198.1|12192.1|12189.5|12183.5|0
1729051200000|2024-10-16 04:00:00|12193.9|12187.9|12186.6|12180.6|12193.9|12187.9|12186.6|12180.6|0
1729054800000|2024-10-16 05:00:00|12188.1|12182.1|12186.1|12180.1|12188.1|12182.1|12173.6|12167.6|0
1729058400000|2024-10-16 06:00:00|12180.7|12178.7|12136.7|12134.7|12182.2|12180.2|12133.2|12131.2|345
1729062000000|2024-10-16 07:00:00|12142.2|12140.2|12182.7|12180.7|12186.2|12184.2|12138.2|12136.2|2755
1729065600000|2024-10-16 08:00:00|12181.7|12179.7|12178.2|12176.2|12184.7|12182.7|12162.2|12160.2|1801
1729069200000|2024-10-16 09:00:00|12177.7|12175.7|12176.2|12174.2|12197.7|12195.7|12171.2|12169.2|1185
1729072800000|2024-10-16 10:00:00|12175.7|12173.7|12171.2|12169.2|12180.2|12178.2|12165.7|12163.7|882
1729076400000|2024-10-16 11:00:00|12171.7|12169.7|12168.5|12166.5|12188.2|12186.2|12160.5|12158.5|868
1729080000000|2024-10-16 12:00:00|12169|12167|12165.5|12163.5|12182|12180|12165|12163|918
1729083600000|2024-10-16 13:00:00|12165|12163|12199.5|12197.5|12205.5|12203.5|12165|12163|1342
1729087200000|2024-10-16 14:00:00|12199|12197|12200.3|12198.3|12218.5|12216.5|12186.8|12184.8|3141
1729090800000|2024-10-16 15:00:00|12200.8|12198.8|12184.9|12182.9|12201.3|12199.3|12183.4|12181.4|3189
1729094400000|2024-10-16 16:00:00|12184.4|12182.4|12192.4|12190.4|12194.9|12192.9|12183.9|12181.9|172
1729098000000|2024-10-16 17:00:00|12193.4|12191.4|12223.4|12221.4|12223.4|12221.4|12191.4|12189.4|767
1729101600000|2024-10-16 18:00:00|12222.9|12220.9|12215.9|12213.9|12225.9|12223.9|12215.4|12213.4|129
1729105200000|2024-10-16 19:00:00|12216.4|12214.4|12220.4|12214.4|12220.4|12217.4|12207.9|12205.9|199
1729108800000|2024-10-16 20:00:00|12218.2|12212.2|12214.8|12208.8|12219.6|12213.6|12214.4|12208.4|0
1729112400000|2024-10-16 21:00:00|12214.7|12208.7|12216.2|12210.2|12221.3|12215.3|12214.4|12208.4|0
1729116000000|2024-10-16 22:00:00|12215.7|12209.7|12214.4|12208.4|12217.7|12211.7|12212.2|12206.2|0
1729119600000|2024-10-16 23:00:00|12214.1|12208.1|12210.4|12204.4|12214.7|12208.7|12209.6|12203.6|0
1729123200000|2024-10-17 00:00:00|12209.6|12203.6|12219.5|12213.5|12223.9|12217.9|12207.7|12201.7|0
1729126800000|2024-10-17 01:00:00|12219.5|12213.5|12210.8|12204.8|12223.9|12217.9|12207.8|12201.8|0
1729130400000|2024-10-17 02:00:00|12209.3|12203.3|12203.5|12197.5|12213.7|12207.7|12194.7|12188.7|0
1729134000000|2024-10-17 03:00:00|12204.9|12198.9|12200.6|12194.6|12209.3|12203.3|12197.6|12191.6|0
1729137600000|2024-10-17 04:00:00|12200.5|12194.5|12199.1|12193.1|12200.5|12194.5|12194.7|12188.7|0
1729141200000|2024-10-17 05:00:00|12189.1|12183.1|12166.2|12160.2|12189.1|12183.1|12157.5|12151.5|0
1729144800000|2024-10-17 06:00:00|12154.8|12152.8|12146.8|12144.8|12187.8|12185.8|12125.8|12123.8|588
1729148400000|2024-10-17 07:00:00|12147.3|12145.3|12132.8|12130.8|12181.3|12179.3|12124.8|12122.8|3001
1729152000000|2024-10-17 08:00:00|12134.8|12132.8|12234.3|12232.3|12235.3|12233.3|12133.3|12131.3|2216
1729155600000|2024-10-17 09:00:00|12234.8|12232.8|12255.6|12253.6|12255.6|12253.6|12226.8|12224.8|1238
1729159200000|2024-10-17 10:00:00|12255.1|12253.1|12301.6|12299.6|12304.6|12302.6|12254.6|12252.6|2004
1729162800000|2024-10-17 11:00:00|12302.6|12300.6|12287.6|12285.6|12307.6|12305.6|12283.6|12281.6|1381
1729166400000|2024-10-17 12:00:00|12287.1|12285.1|12327.5|12325.5|12328.5|12326.5|12284.6|12282.6|1789
1729170000000|2024-10-17 13:00:00|12328|12326|12309.5|12307.5|12354.5|12352.5|12308|12306|2554
1729173600000|2024-10-17 14:00:00|12310|12308|12310.4|12308.4|12315.9|12313.9|12293.9|12291.9|2132
1729177200000|2024-10-17 15:00:00|12310.9|12308.9|12314.4|12312.4|12315.4|12313.4|12295.9|12293.9|5674
1729180800000|2024-10-17 16:00:00|12313.9|12311.9|12319.4|12317.4|12321.4|12319.4|12309.4|12307.4|301
1729184400000|2024-10-17 17:00:00|12318.9|12316.9|12316.4|12314.4|12321.4|12319.4|12311.9|12309.9|115
1729188000000|2024-10-17 18:00:00|12315.9|12313.9|12301.9|12299.9|12316.4|12314.4|12295.4|12293.4|184
1729191600000|2024-10-17 19:00:00|12302.4|12300.4|12306.4|12300.4|12306.4|12304.4|12294.4|12292.4|252
1729195200000|2024-10-17 20:00:00|12303.9|12297.9|12305.7|12299.7|12311.8|12305.8|12303|12297|0
1729198800000|2024-10-17 21:00:00|12306.7|12300.7|12306.3|12300.3|12306.9|12300.9|12305.8|12299.8|0
1729202400000|2024-10-17 22:00:00|12305.4|12299.4|12310.2|12304.2|12312.2|12306.2|12304.5|12298.5|0
1729206000000|2024-10-17 23:00:00|12310.1|12304.1|12309.8|12303.8|12310.7|12304.7|12308.1|12302.1|0
1729209600000|2024-10-18 00:00:00|12309.5|12303.5|12293.3|12287.3|12310.1|12304.1|12275|12269|0
1729213200000|2024-10-18 01:00:00|12292.6|12286.6|12297.8|12291.8|12302.1|12296.1|12292.6|12286.6|0
1729216800000|2024-10-18 02:00:00|12299.2|12293.2|12296.4|12290.4|12302.2|12296.2|12289.1|12283.1|0
1729220400000|2024-10-18 03:00:00|12295.6|12289.6|12285.5|12279.5|12299.3|12293.3|12283.2|12277.2|0
1729224000000|2024-10-18 04:00:00|12284.7|12278.7|12289.3|12283.3|12295.1|12289.1|12284.7|12278.7|0
1729227600000|2024-10-18 05:00:00|12290.7|12284.7|12301.3|12295.3|12306.7|12300.7|12290.7|12284.7|0
1729231200000|2024-10-18 06:00:00|12291.4|12289.4|12284.4|12282.4|12300.9|12298.9|12278.4|12276.4|621
1729234800000|2024-10-18 07:00:00|12285.9|12283.9|12346.1|12344.1|12346.6|12344.6|12283.9|12281.9|2485
1729238400000|2024-10-18 08:00:00|12345.6|12343.6|12301.1|12299.1|12346.1|12344.1|12299.6|12297.6|1199
1729242000000|2024-10-18 09:00:00|12300.6|12298.6|12320.6|12318.6|12327.1|12325.1|12300.6|12298.6|785
1729245600000|2024-10-18 10:00:00|12321.1|12319.1|12302.6|12300.6|12325.6|12323.6|12302.6|12300.6|641
1729249200000|2024-10-18 11:00:00|12302.1|12300.1|12309.1|12307.1|12315.6|12313.6|12298.6|12296.6|1123
1729252800000|2024-10-18 12:00:00|12308.6|12306.6|12293.9|12291.9|12323.6|12321.6|12293.4|12291.4|533
1729256400000|2024-10-18 13:00:00|12293.4|12291.4|12298.4|12296.4|12314.4|12312.4|12280.9|12278.9|989
1729260000000|2024-10-18 14:00:00|12299.4|12297.4|12330.7|12328.7|12339.7|12337.7|12292.9|12290.9|1846
1729263600000|2024-10-18 15:00:00|12330.2|12328.2|12337.7|12335.7|12346.2|12344.2|12328.7|12326.7|4445
1729267200000|2024-10-18 16:00:00|12338.2|12336.2|12334.2|12332.2|12341.7|12339.7|12333.2|12331.2|251
1729270800000|2024-10-18 17:00:00|12333.7|12331.7|12341.2|12339.2|12345.2|12343.2|12333.7|12331.7|144
1729274400000|2024-10-18 18:00:00|12340.7|12338.7|12343.7|12341.7|12353.7|12351.7|12334.7|12332.7|95
1729278000000|2024-10-18 19:00:00|12344.2|12342.2|12344.2|12338.2|12344.7|12342.7|12334.2|12332.2|156
1729281600000|2024-10-18 20:00:00|12344.8|12338.8|12346.2|12340.2|12349.3|12343.3|12342.6|12336.6|0
1729461600000|2024-10-20 22:00:00|12352|12346|12354.3|12348.3|12355.5|12349.5|12350.5|12344.5|0
1729465200000|2024-10-20 23:00:00|12354.6|12348.6|12354.1|12348.1|12356.4|12350.4|12351.8|12345.8|0
1729468800000|2024-10-21 00:00:00|12354.3|12348.3|12343.3|12337.3|12354.4|12348.4|12337.5|12331.5|0
1729472400000|2024-10-21 01:00:00|12344.8|12338.8|12346.5|12340.5|12346.5|12340.5|12341.8|12335.8|0
1729476000000|2024-10-21 02:00:00|12341.9|12335.9|12338.9|12332.9|12343.3|12337.3|12337.4|12331.4|0
1729479600000|2024-10-21 03:00:00|12337.2|12331.2|12335.7|12329.7|12340.1|12334.1|12335.6|12329.6|0
1729483200000|2024-10-21 04:00:00|12336.3|12330.3|12334|12328|12338.4|12332.4|12331.1|12325.1|0
1729486800000|2024-10-21 05:00:00|12332.6|12326.6|12329.6|12323.6|12334|12328|12325.3|12319.3|0
1729490400000|2024-10-21 06:00:00|12343.5|12337.5|12301.5|12299.5|12343.5|12337.5|12296.5|12294.5|205
1729494000000|2024-10-21 07:00:00|12304|12302|12336|12334|12358|12356|12295|12293|1719
1729497600000|2024-10-21 08:00:00|12335.5|12333.5|12326|12324|12343|12341|12321|12319|846
1729501200000|2024-10-21 09:00:00|12325|12323|12306|12304|12332|12330|12301.5|12299.5|662
1729504800000|2024-10-21 10:00:00|12305.5|12303.5|12267|12265|12307|12305|12264|12262|533
1729508400000|2024-10-21 11:00:00|12267.5|12265.5|12260.3|12258.3|12273|12271|12250.5|12248.5|994
1729512000000|2024-10-21 12:00:00|12260.8|12258.8|12273.3|12271.3|12280.8|12278.8|12258.3|12256.3|628
1729515600000|2024-10-21 13:00:00|12272.3|12270.3|12290.3|12288.3|12302.3|12300.3|12271.8|12269.8|1139
1729519200000|2024-10-21 14:00:00|12290.8|12288.8|12279|12277|12299.3|12297.3|12267|12265|1303
1729522800000|2024-10-21 15:00:00|12279.5|12277.5|12270.5|12268.5|12281|12279|12243|12241|13185
1729526400000|2024-10-21 16:00:00|12271|12269|12262.5|12260.5|12272|12270|12248.5|12246.5|550
1729530000000|2024-10-21 17:00:00|12263|12261|12254.5|12252.5|12267|12265|12252|12250|484
1729533600000|2024-10-21 18:00:00|12254|12252|12235.5|12233.5|12255|12253|12234.5|12232.5|545
1729537200000|2024-10-21 19:00:00|12235|12233|12245.5|12239.5|12245.5|12242|12226.5|12224.5|727
1729540800000|2024-10-21 20:00:00|12246.4|12240.4|12252.9|12246.9|12254.7|12248.7|12243.3|12237.3|0
1729548000000|2024-10-21 22:00:00|12257|12251|12251.5|12245.5|12257|12251|12251.2|12245.2|0
1729551600000|2024-10-21 23:00:00|12251.6|12245.6|12247.3|12241.3|12253.1|12247.1|12246.3|12240.3|0
1729555200000|2024-10-22 00:00:00|12246.9|12240.9|12236.7|12230.7|12250.6|12244.6|12235.3|12229.3|0
1729558800000|2024-10-22 01:00:00|12235.2|12229.2|12236.7|12230.7|12241|12235|12228|12222|0
1729562400000|2024-10-22 02:00:00|12235.2|12229.2|12231.4|12225.4|12241.1|12235.1|12230.4|12224.4|0
1729566000000|2024-10-22 03:00:00|12232.8|12226.8|12235.3|12229.3|12240.4|12234.4|12231.4|12225.4|0
1729569600000|2024-10-22 04:00:00|12236.7|12230.7|12236.7|12230.7|12241.1|12235.1|12232.4|12226.4|0
1729573200000|2024-10-22 05:00:00|12238|12232|12238.7|12232.7|12253.1|12247.1|12230.8|12224.8|0
1729576800000|2024-10-22 06:00:00|12230.8|12228.8|12227.8|12225.8|12233.3|12231.3|12213.3|12211.3|244
1729580400000|2024-10-22 07:00:00|12226.8|12224.8|12188.8|12186.8|12234.8|12232.8|12185.8|12183.8|2132
1729584000000|2024-10-22 08:00:00|12189.3|12187.3|12171.8|12169.8|12207.3|12205.3|12166.8|12164.8|1372
1729587600000|2024-10-22 09:00:00|12171.3|12169.3|12141.5|12139.5|12177.5|12175.5|12127|12125|1468
1729591200000|2024-10-22 10:00:00|12142|12140|12135.5|12133.5|12148.5|12146.5|12123|12121|1552
1729594800000|2024-10-22 11:00:00|12136.5|12134.5|12126.8|12124.8|12145.5|12143.5|12121.8|12119.8|847
1729598400000|2024-10-22 12:00:00|12127.3|12125.3|12138.8|12136.8|12148.3|12146.3|12122.3|12120.3|1241
1729602000000|2024-10-22 13:00:00|12139.3|12137.3|12166.8|12164.8|12168.3|12166.3|12125.8|12123.8|1523
1729605600000|2024-10-22 14:00:00|12166.3|12164.3|12178.8|12176.8|12180.3|12178.3|12152.3|12150.3|1978
1729609200000|2024-10-22 15:00:00|12178.3|12176.3|12170.8|12168.8|12180.3|12178.3|12157.3|12155.3|3569
1729612800000|2024-10-22 16:00:00|12162.8|12160.8|12157.8|12155.8|12168.8|12166.8|12139.8|12137.8|496
1729616400000|2024-10-22 17:00:00|12157.3|12155.3|12166.3|12164.3|12167.3|12165.3|12156.8|12154.8|169
1729620000000|2024-10-22 18:00:00|12164.8|12162.8|12155.3|12153.3|12167.8|12165.8|12147.8|12145.8|209
1729623600000|2024-10-22 19:00:00|12154.8|12152.8|12160.3|12154.3|12166.8|12164.8|12153.8|12151.8|318
1729627200000|2024-10-22 20:00:00|12161.5|12155.5|12154.1|12148.1|12161.5|12155.5|12153.7|12147.7|0
1729634400000|2024-10-22 22:00:00|12154.4|12148.4|12150.8|12144.8|12154.4|12148.4|12146.3|12140.3|0
1729638000000|2024-10-22 23:00:00|12150.5|12144.5|12158.2|12152.2|12158.7|12152.7|12149.5|12143.5|0
1729641600000|2024-10-23 00:00:00|12158.1|12152.1|12144.5|12138.5|12161.8|12155.8|12140.9|12134.9|0
1729645200000|2024-10-23 01:00:00|12143.8|12137.8|12146|12140|12150.3|12144.3|12140.2|12134.2|0
1729648800000|2024-10-23 02:00:00|12146.7|12140.7|12154.6|12148.6|12157.5|12151.5|12144.6|12138.6|0
1729652400000|2024-10-23 03:00:00|12151.8|12145.8|12150.3|12144.3|12151.8|12145.8|12146|12140|0
1729656000000|2024-10-23 04:00:00|12148.9|12142.9|12158.3|12152.3|12160.9|12154.9|12147.4|12141.4|0
1729659600000|2024-10-23 05:00:00|12159.7|12153.7|12171.6|12165.6|12181.7|12175.7|12158.3|12152.3|0
1729663200000|2024-10-23 06:00:00|12190.6|12188.6|12167.1|12165.1|12206.1|12204.1|12166.6|12164.6|304
1729666800000|2024-10-23 07:00:00|12168.6|12166.6|12169.5|12167.5|12222.1|12220.1|12160.1|12158.1|1873
1729670400000|2024-10-23 08:00:00|12169|12167|12132.5|12130.5|12177|12175|12132|12130|843
1729674000000|2024-10-23 09:00:00|12132|12130|12142.5|12140.5|12154|12152|12130.5|12128.5|725
1729677600000|2024-10-23 10:00:00|12143|12141|12107|12105|12147.5|12145.5|12106|12104|683
1729681200000|2024-10-23 11:00:00|12107.5|12105.5|12138.3|12136.3|12143.8|12141.8|12107|12105|506
1729684800000|2024-10-23 12:00:00|12138.8|12136.8|12149.3|12147.3|12154.3|12152.3|12115.3|12113.3|1181
1729688400000|2024-10-23 13:00:00|12149.8|12147.8|12182.3|12180.3|12189.3|12187.3|12141.3|12139.3|1244
1729692000000|2024-10-23 14:00:00|12182.8|12180.8|12179.1|12177.1|12188.3|12186.3|12159.1|12157.1|1577
1729695600000|2024-10-23 15:00:00|12178.6|12176.6|12163.6|12161.6|12182.1|12180.1|12138.6|12136.6|4161
1729699200000|2024-10-23 16:00:00|12163.1|12161.1|12148.1|12146.1|12165.1|12163.1|12141.6|12139.6|299
1729702800000|2024-10-23 17:00:00|12147.6|12145.6|12125.1|12123.1|12149.1|12147.1|12125.1|12123.1|219
1729706400000|2024-10-23 18:00:00|12124.6|12122.6|12134.1|12132.1|12136.1|12134.1|12102.1|12100.1|206
1729710000000|2024-10-23 19:00:00|12133.6|12131.6|12142.1|12136.1|12145.1|12143.1|12126.1|12124.1|172
1729713600000|2024-10-23 20:00:00|12141.4|12135.4|12146.6|12140.6|12150.3|12144.3|12138.5|12132.5|0
1729717200000|2024-10-23 21:00:00|12145.4|12139.4|12147.5|12141.5|12148.3|12142.3|12145.3|12139.3|0
1729720800000|2024-10-23 22:00:00|12148|12142|12146|12140|12148.3|12142.3|12144.4|12138.4|0
1729724400000|2024-10-23 23:00:00|12145.7|12139.7|12144.8|12138.8|12146|12140|12139.2|12133.2|0
1729728000000|2024-10-24 00:00:00|12144.7|12138.7|12165.1|12159.1|12165.1|12159.1|12134.5|12128.5|0
1729731600000|2024-10-24 01:00:00|12163.7|12157.7|12157.9|12151.9|12165.1|12159.1|12156.4|12150.4|0
1729735200000|2024-10-24 02:00:00|12156.4|12150.4|12160.2|12154.2|12163.1|12157.1|12151.4|12145.4|0
1729738800000|2024-10-24 03:00:00|12160.9|12154.9|12152.9|12146.9|12163.1|12157.1|12152.9|12146.9|0
1729742400000|2024-10-24 04:00:00|12151.4|12145.4|12152.9|12146.9|12154.4|12148.4|12145.7|12139.7|0
1729746000000|2024-10-24 05:00:00|12151.5|12145.5|12150.1|12144.1|12153|12147|12144.2|12138.2|0
1729749600000|2024-10-24 06:00:00|12144|12142|12176|12174|12203|12201|12143.5|12141.5|363
1729753200000|2024-10-24 07:00:00|12177.5|12175.5|12206.6|12204.6|12221.5|12219.5|12172|12170|1774
1729756800000|2024-10-24 08:00:00|12204.6|12202.6|12213.6|12211.6|12226.1|12224.1|12193.1|12191.1|838
1729760400000|2024-10-24 09:00:00|12214.1|12212.1|12211.1|12209.1|12220.1|12218.1|12199.6|12197.6|432
1729764000000|2024-10-24 10:00:00|12211.6|12209.6|12200.1|12198.1|12222.1|12220.1|12197.6|12195.6|477
1729767600000|2024-10-24 11:00:00|12199.6|12197.6|12203.2|12201.2|12209.2|12207.2|12196.1|12194.1|569
1729771200000|2024-10-24 12:00:00|12202.7|12200.7|12189.7|12187.7|12202.7|12200.7|12175.7|12173.7|874
1729774800000|2024-10-24 13:00:00|12189.2|12187.2|12215.7|12213.7|12224.7|12222.7|12178.7|12176.7|1396
1729778400000|2024-10-24 14:00:00|12216.2|12214.2|12186.5|12184.5|12222.2|12220.2|12182|12180|1053
1729782000000|2024-10-24 15:00:00|12187|12185|12170.5|12168.5|12190.5|12188.5|12160|12158|3293
1729785600000|2024-10-24 16:00:00|12170|12168|12160.5|12158.5|12172|12170|12150|12148|227
1729789200000|2024-10-24 17:00:00|12160|12158|12151.5|12149.5|12166.5|12164.5|12150.5|12148.5|147
1729792800000|2024-10-24 18:00:00|12152|12150|12156.5|12154.5|12158.5|12156.5|12147.5|12145.5|133
1729796400000|2024-10-24 19:00:00|12155.5|12153.5|12174.5|12168.5|12176.5|12174|12153|12151|196
1729800000000|2024-10-24 20:00:00|12176.2|12170.2|12178.4|12172.4|12185.2|12179.2|12174.5|12168.5|0
1729803600000|2024-10-24 21:00:00|12179.3|12173.3|12181.1|12175.1|12181.1|12175.1|12178.7|12172.7|0
1729807200000|2024-10-24 22:00:00|12180.8|12174.8|12176.4|12170.4|12182|12176|12174.6|12168.6|0
1729810800000|2024-10-24 23:00:00|12176.3|12170.3|12176.1|12170.1|12176.4|12170.4|12171.8|12165.8|0
1729814400000|2024-10-25 00:00:00|12176.4|12170.4|12173.1|12167.1|12179.1|12173.1|12167.3|12161.3|0
1729818000000|2024-10-25 01:00:00|12174.6|12168.6|12174.5|12168.5|12180.4|12174.4|12174.5|12168.5|0
1729821600000|2024-10-25 02:00:00|12174.6|12168.6|12173.4|12167.4|12179.2|12173.2|12173.4|12167.4|0
1729825200000|2024-10-25 03:00:00|12174.1|12168.1|12164.6|12158.6|12176.3|12170.3|12161.7|12155.7|0
1729828800000|2024-10-25 04:00:00|12163.2|12157.2|12159.6|12153.6|12164.6|12158.6|12155.3|12149.3|0
1729832400000|2024-10-25 05:00:00|12158.2|12152.2|12175.8|12169.8|12177.2|12171.2|12146.7|12140.7|0
1729836000000|2024-10-25 06:00:00|12174.3|12172.3|12154.3|12152.3|12180.3|12178.3|12148.8|12146.8|327
1729839600000|2024-10-25 07:00:00|12153.8|12151.8|12165.8|12163.8|12176.8|12174.8|12141.8|12139.8|1351
1729843200000|2024-10-25 08:00:00|12166.3|12164.3|12181.8|12179.8|12184.8|12182.8|12152.3|12150.3|696
1729846800000|2024-10-25 09:00:00|12181.3|12179.3|12181.3|12179.3|12198.3|12196.3|12176.8|12174.8|1098
1729850400000|2024-10-25 10:00:00|12180.8|12178.8|12155.3|12153.3|12187.8|12185.8|12154.8|12152.8|606
1729854000000|2024-10-25 11:00:00|12154.8|12152.8|12163.1|12161.1|12171.1|12169.1|12145.3|12143.3|1661
1729857600000|2024-10-25 12:00:00|12163.6|12161.6|12172.1|12170.1|12185.1|12183.1|12160.6|12158.6|1656
1729861200000|2024-10-25 13:00:00|12173.1|12171.1|12161.1|12159.1|12176.6|12174.6|12145.6|12143.6|877
1729864800000|2024-10-25 14:00:00|12162.1|12160.1|12185.1|12183.1|12198.6|12196.6|12153.6|12151.6|1299
1729868400000|2024-10-25 15:00:00|12186.6|12184.6|12177.6|12175.6|12191.1|12189.1|12167.6|12165.6|2908
1729872000000|2024-10-25 16:00:00|12177.1|12175.1|12181.1|12179.1|12190.6|12188.6|12169.6|12167.6|310
1729875600000|2024-10-25 17:00:00|12180.6|12178.6|12147.1|12145.1|12182.6|12180.6|12135.6|12133.6|322
1729879200000|2024-10-25 18:00:00|12147.6|12145.6|12162.1|12160.1|12163.6|12161.6|12139.1|12137.1|99
1729882800000|2024-10-25 19:00:00|12162.6|12160.6|12164.1|12158.1|12166.6|12164.6|12153.1|12151.1|217
1729886400000|2024-10-25 20:00:00|12162.5|12156.5|12157.3|12151.3|12165|12159|12155.7|12149.7|0
1730066400000|2024-10-27 22:00:00|12182.4|12176.4|12196.9|12190.9|12199.3|12193.3|12178.4|12172.4|0
1730070000000|2024-10-27 23:00:00|12197.2|12191.2|12194.6|12188.6|12199.4|12193.4|12192.1|12186.1|0
1730073600000|2024-10-28 00:00:00|12194.3|12188.3|12210.2|12204.2|12214.8|12208.8|12193.8|12187.8|0
1730077200000|2024-10-28 01:00:00|12208.8|12202.8|12200.6|12194.6|12223.3|12217.3|12199.1|12193.1|0
1730080800000|2024-10-28 02:00:00|12199.8|12193.8|12197.9|12191.9|12213.4|12207.4|12197.8|12191.8|0
1730084400000|2024-10-28 03:00:00|12196.4|12190.4|12196.3|12190.3|12201.4|12195.4|12189.8|12183.8|0
1730088000000|2024-10-28 04:00:00|12194.8|12188.8|12210.2|12204.2|12211|12205|12193.4|12187.4|0
1730091600000|2024-10-28 05:00:00|12210.3|12204.3|12187|12181|12211.7|12205.7|12185.6|12179.6|0
1730095200000|2024-10-28 06:00:00|12185.6|12179.6|12199.6|12193.6|12206.8|12200.8|12182|12176|0
1730098800000|2024-10-28 07:00:00|12199.5|12193.5|12210.1|12208.1|12240.6|12238.6|12198.1|12192.1|361
1730102400000|2024-10-28 08:00:00|12213.1|12211.1|12224.2|12222.2|12238.6|12236.6|12187.1|12185.1|2552
1730106000000|2024-10-28 09:00:00|12224.7|12222.7|12206.2|12204.2|12240.2|12238.2|12196.2|12194.2|919
1730109600000|2024-10-28 10:00:00|12205.7|12203.7|12171.2|12169.2|12213.2|12211.2|12167.2|12165.2|2057
1730113200000|2024-10-28 11:00:00|12170.2|12168.2|12173.2|12171.2|12183.2|12181.2|12156.7|12154.7|979
1730116800000|2024-10-28 12:00:00|12172.2|12170.2|12207.6|12205.6|12210.1|12208.1|12154.2|12152.2|1076
1730120400000|2024-10-28 13:00:00|12207.1|12205.1|12222.1|12220.1|12232.6|12230.6|12204.6|12202.6|987
1730124000000|2024-10-28 14:00:00|12225.1|12223.1|12240.6|12238.6|12245.6|12243.6|12202.6|12200.6|1666
1730127600000|2024-10-28 15:00:00|12242.1|12240.1|12233.3|12231.3|12257.8|12255.8|12233.3|12231.3|2133
1730131200000|2024-10-28 16:00:00|12233.8|12231.8|12246.3|12244.3|12250.3|12248.3|12224.3|12222.3|5853
1730134800000|2024-10-28 17:00:00|12245.8|12243.8|12258.8|12256.8|12259.8|12257.8|12241.8|12239.8|282
1730138400000|2024-10-28 18:00:00|12258.3|12256.3|12260.3|12258.3|12267.3|12265.3|12254.8|12252.8|125
1730142000000|2024-10-28 19:00:00|12259.8|12257.8|12256.3|12254.3|12264.3|12262.3|12255.3|12253.3|93
1730145600000|2024-10-28 20:00:00|12257.3|12255.3|12253.4|12247.4|12257.8|12255.8|12249.3|12247.3|52
1730149200000|2024-10-28 21:00:00|12253.8|12247.8|12255|12249|12255.3|12249.3|12252.5|12246.5|0
1730152800000|2024-10-28 22:00:00|12254.8|12248.8|12248.9|12242.9|12255.7|12249.7|12246.4|12240.4|0
1730156400000|2024-10-28 23:00:00|12249.2|12243.2|12250|12244|12251.4|12245.4|12247.5|12241.5|0
1730160000000|2024-10-29 00:00:00|12250.8|12244.8|12250.5|12244.5|12253.4|12247.4|12242.4|12236.4|0
1730163600000|2024-10-29 01:00:00|12249.1|12243.1|12249.1|12243.1|12254.8|12248.8|12238.9|12232.9|0
1730167200000|2024-10-29 02:00:00|12250.5|12244.5|12251.9|12245.9|12254.8|12248.8|12244.7|12238.7|0
1730170800000|2024-10-29 03:00:00|12250.5|12244.5|12245.9|12239.9|12257.8|12251.8|12244.4|12238.4|0
1730174400000|2024-10-29 04:00:00|12244.4|12238.4|12254.7|12248.7|12254.7|12248.7|12244.4|12238.4|0
1730178000000|2024-10-29 05:00:00|12255.4|12249.4|12256.2|12250.2|12260.5|12254.5|12251.8|12245.8|0
1730181600000|2024-10-29 06:00:00|12257.7|12251.7|12281.7|12275.7|12283.1|12277.1|12257.6|12251.6|0
1730185200000|2024-10-29 07:00:00|12283.7|12277.7|12235.3|12233.3|12315.8|12313.8|12235.3|12233.3|745
1730188800000|2024-10-29 08:00:00|12242.3|12240.3|12197.3|12195.3|12276.8|12274.8|12185.8|12183.8|3575
1730192400000|2024-10-29 09:00:00|12197.8|12195.8|12212.8|12210.8|12219.8|12217.8|12178.8|12176.8|1019
1730196000000|2024-10-29 10:00:00|12212.3|12210.3|12176.3|12174.3|12213.3|12211.3|12167.3|12165.3|739
1730199600000|2024-10-29 11:00:00|12176.8|12174.8|12174.3|12172.3|12195.8|12193.8|12168.8|12166.8|734
1730203200000|2024-10-29 12:00:00|12173.8|12171.8|12171.6|12169.6|12193.6|12191.6|12170.1|12168.1|745
1730206800000|2024-10-29 13:00:00|12172.6|12170.6|12164.6|12162.6|12181.1|12179.1|12148.6|12146.6|1619
1730210400000|2024-10-29 14:00:00|12159.6|12157.6|12127.1|12125.1|12181.6|12179.6|12118.1|12116.1|1751
1730214000000|2024-10-29 15:00:00|12125.6|12123.6|12113.6|12111.6|12139.1|12137.1|12109.6|12107.6|2549
1730217600000|2024-10-29 16:00:00|12114.1|12112.1|12110.6|12108.6|12120.6|12118.6|12095.1|12093.1|5796
1730221200000|2024-10-29 17:00:00|12111.1|12109.1|12098.1|12096.1|12116.6|12114.6|12094.6|12092.6|465
1730224800000|2024-10-29 18:00:00|12097.6|12095.6|12104.1|12102.1|12110.6|12108.6|12095.1|12093.1|114
1730228400000|2024-10-29 19:00:00|12104.6|12102.6|12100.1|12098.1|12108.1|12106.1|12096.6|12094.6|228
1730232000000|2024-10-29 20:00:00|12100.6|12098.6|12090.7|12084.7|12103.6|12101.6|12089.6|12084.7|75
1730235600000|2024-10-29 21:00:00|12092.1|12086.1|12095.6|12089.6|12096.8|12090.8|12091.9|12085.9|0
1730239200000|2024-10-29 22:00:00|12095.7|12089.7|12099.4|12093.4|12101.7|12095.7|12094.7|12088.7|0
1730242800000|2024-10-29 23:00:00|12099.7|12093.7|12097.2|12091.2|12099.7|12093.7|12093.8|12087.8|0
1730246400000|2024-10-30 00:00:00|12096.9|12090.9|12095|12089|12103.5|12097.5|12093.4|12087.4|0
1730250000000|2024-10-30 01:00:00|12095.7|12089.7|12093.6|12087.6|12097.9|12091.9|12092.1|12086.1|0
1730253600000|2024-10-30 02:00:00|12092.2|12086.2|12082.1|12076.1|12095|12089|12077.9|12071.9|0
1730257200000|2024-10-30 03:00:00|12080.7|12074.7|12072|12066|12082.1|12076.1|12070.6|12064.6|0
1730260800000|2024-10-30 04:00:00|12071.3|12065.3|12065.3|12059.3|12073.5|12067.5|12063.1|12057.1|0
1730264400000|2024-10-30 05:00:00|12064.6|12058.6|12077.4|12071.4|12081.8|12075.8|12060.3|12054.3|0
1730268000000|2024-10-30 06:00:00|12076|12070|12098|12092|12100.8|12094.8|12073.2|12067.2|0
1730271600000|2024-10-30 07:00:00|12105.6|12103.6|12070.1|12068.1|12110.6|12108.6|12061.6|12059.6|404
1730275200000|2024-10-30 08:00:00|12070.6|12068.6|12056.7|12054.7|12096.1|12094.1|12048.7|12046.7|2230
1730278800000|2024-10-30 09:00:00|12052.2|12050.2|12040.2|12038.2|12068.2|12066.2|12038.2|12036.2|973
1730282400000|2024-10-30 10:00:00|12039.7|12037.7|12015.2|12013.2|12051.7|12049.7|12006.2|12004.2|1085
1730286000000|2024-10-30 11:00:00|12016.7|12014.7|11975.7|11973.7|12023.7|12021.7|11975.7|11973.7|1044
1730289600000|2024-10-30 12:00:00|11974.2|11972.2|11971|11969|11994.7|11992.7|11963.5|11961.5|2082
1730293200000|2024-10-30 13:00:00|11972|11970|11989.5|11987.5|11995|11993|11952|11950|2098
1730296800000|2024-10-30 14:00:00|11988.5|11986.5|11996.5|11994.5|12012.5|12010.5|11974.5|11972.5|1766
1730300400000|2024-10-30 15:00:00|11997|11995|11977.5|11975.5|12001|11999|11973|11971|2332
1730304000000|2024-10-30 16:00:00|11977|11975|11960|11958|11980|11978|11954.5|11952.5|5473
1730307600000|2024-10-30 17:00:00|11960.5|11958.5|11953.5|11951.5|11966.5|11964.5|11946|11944|413
1730311200000|2024-10-30 18:00:00|11953|11951|11952|11950|11962|11960|11948|11946|232
1730314800000|2024-10-30 19:00:00|11951.5|11949.5|11944.5|11942.5|11954.5|11952.5|11939|11937|351
1730318400000|2024-10-30 20:00:00|11945|11943|11931.5|11925.5|11947.5|11945.5|11927|11925|190
1730322000000|2024-10-30 21:00:00|11931.2|11925.2|11924.8|11918.8|11932.4|11926.4|11924.8|11918.8|0
1730325600000|2024-10-30 22:00:00|11924.6|11918.6|11925.6|11919.6|11930.2|11924.2|11918.3|11912.3|0
1730329200000|2024-10-30 23:00:00|11925.3|11919.3|11923.1|11917.1|11927.5|11921.5|11921.4|11915.4|0
1730332800000|2024-10-31 00:00:00|11922.9|11916.9|11918.3|11912.3|11927.3|11921.3|11917.5|11911.5|0
1730336400000|2024-10-31 01:00:00|11919.7|11913.7|11922.6|11916.6|11931.3|11925.3|11919.7|11913.7|0
1730340000000|2024-10-31 02:00:00|11921.1|11915.1|11915.5|11909.5|11924|11918|11914|11908|0
1730343600000|2024-10-31 03:00:00|11916.9|11910.9|11914.6|11908.6|11921|11915|11912.4|11906.4|0
1730347200000|2024-10-31 04:00:00|11915.3|11909.3|11908.2|11902.2|11915.4|11909.4|11902.6|11896.6|0
1730350800000|2024-10-31 05:00:00|11909|11903|11909.6|11903.6|11912.5|11906.5|11905.3|11899.3|0
1730354400000|2024-10-31 06:00:00|11911|11905|11898.3|11892.3|11911.7|11905.7|11894|11888|0
1730358000000|2024-10-31 07:00:00|11896.8|11890.8|11897|11895|11904|11902|11876|11874|506
1730361600000|2024-10-31 08:00:00|11896.5|11894.5|11870.5|11868.5|11908.5|11906.5|11870|11868|2887
1730365200000|2024-10-31 09:00:00|11870|11868|11855|11853|11880|11878|11846|11844|1673
1730368800000|2024-10-31 10:00:00|11855.5|11853.5|11842.5|11840.5|11862|11860|11834.5|11832.5|1550
1730372400000|2024-10-31 11:00:00|11843|11841|11830.5|11828.5|11854|11852|11829.5|11827.5|1343
1730376000000|2024-10-31 12:00:00|11829.5|11827.5|11840.1|11838.1|11847.1|11845.1|11819|11817|1737
1730379600000|2024-10-31 13:00:00|11839.6|11837.6|11790.1|11788.1|11845.6|11843.6|11785.6|11783.6|2089
1730383200000|2024-10-31 14:00:00|11789.1|11787.1|11750.1|11748.1|11795.1|11793.1|11743.6|11741.6|2295
1730386800000|2024-10-31 15:00:00|11749.1|11747.1|11770.2|11768.2|11784.7|11782.7|11743.1|11741.1|2435
1730390400000|2024-10-31 16:00:00|11770.7|11768.7|11805.2|11803.2|11807.7|11805.7|11762.7|11760.7|10178
1730394000000|2024-10-31 17:00:00|11805.7|11803.7|11810.2|11808.2|11821.2|11819.2|11805.2|11803.2|2125
1730397600000|2024-10-31 18:00:00|11810.7|11808.7|11809.2|11807.2|11811.7|11809.7|11798.7|11796.7|168
1730401200000|2024-10-31 19:00:00|11809.7|11807.7|11807.7|11805.7|11816.7|11814.7|11801.2|11799.2|360
1730404800000|2024-10-31 20:00:00|11808.2|11806.2|11808.7|11802.7|11814.7|11812.7|11801.2|11799.2|86
1730408400000|2024-10-31 21:00:00|11809|11803|11811.5|11805.5|11816.4|11810.4|11808.4|11802.4|0
1730412000000|2024-10-31 22:00:00|11811.6|11805.6|11818.5|11812.5|11825.1|11819.1|11811.6|11805.6|0
1730415600000|2024-10-31 23:00:00|11818.6|11812.6|11814.2|11808.2|11820.1|11814.1|11811.2|11805.2|0
1730419200000|2024-11-01 00:00:00|11813.9|11807.9|11801.2|11795.2|11814.2|11808.2|11799.6|11793.6|0
1730422800000|2024-11-01 01:00:00|11800.5|11794.5|11798.3|11792.3|11804.1|11798.1|11794|11788|0
1730426400000|2024-11-01 02:00:00|11797.5|11791.5|11799.8|11793.8|11799.8|11793.8|11786.6|11780.6|0
1730430000000|2024-11-01 03:00:00|11799.1|11793.1|11802.8|11796.8|11805.7|11799.7|11797|11791|0
1730433600000|2024-11-01 04:00:00|11804.3|11798.3|11798.6|11792.6|11804.3|11798.3|11797.1|11791.1|0
1730437200000|2024-11-01 05:00:00|11800|11794|11798.8|11792.8|11801.6|11795.6|11795.8|11789.8|0
1730440800000|2024-11-01 06:00:00|11798.7|11792.7|11796.4|11790.4|11801.6|11795.6|11795.6|11789.6|0
1730444400000|2024-11-01 07:00:00|11795.7|11789.7|11828.7|11826.7|11844.7|11842.7|11779.7|11777.7|777
1730448000000|2024-11-01 08:00:00|11834.7|11832.7|11860|11858|11881.2|11879.2|11831.7|11829.7|3292
1730451600000|2024-11-01 09:00:00|11860.5|11858.5|11872.5|11870.5|11879.5|11877.5|11859|11857|1024
1730455200000|2024-11-01 10:00:00|11873.5|11871.5|11898.5|11896.5|11899|11897|11870.5|11868.5|1435
1730458800000|2024-11-01 11:00:00|11899.5|11897.5|11933.5|11931.5|11933.5|11931.5|11896.5|11894.5|1207
1730462400000|2024-11-01 12:00:00|11933|11931|11940.6|11938.6|11944.1|11942.1|11917|11915|1491
1730466000000|2024-11-01 13:00:00|11940.1|11938.1|11936.6|11934.6|11962.6|11960.6|11931.1|11929.1|1728
1730469600000|2024-11-01 14:00:00|11937.1|11935.1|11975.1|11973.1|11976.1|11974.1|11931.6|11929.6|2028
1730473200000|2024-11-01 15:00:00|11975.6|11973.6|11986|11984|11993|11991|11972.6|11970.6|1713
1730476800000|2024-11-01 16:00:00|11986.5|11984.5|11965|11963|11994|11992|11959.5|11957.5|6569
1730480400000|2024-11-01 17:00:00|11965.5|11963.5|11966.5|11964.5|11981.5|11979.5|11960.5|11958.5|355
1730484000000|2024-11-01 18:00:00|11966|11964|11973|11971|11974|11972|11957.5|11955.5|156
1730487600000|2024-11-01 19:00:00|11972.5|11970.5|11968.5|11966.5|11979.5|11977.5|11958.5|11956.5|205
1730491200000|2024-11-01 20:00:00|11967.5|11965.5|11973.5|11971.5|11980|11978|11966.5|11964.5|113
1730494800000|2024-11-01 21:00:00|11975.3|11969.3|11975.3|11969.3|11975.3|11969.3|11975.3|11969.3|0
1730674800000|2024-11-03 23:00:00|11960.9|11954.9|11968.9|11962.9|11976.1|11970.1|11956.9|11950.9|0
1730678400000|2024-11-04 00:00:00|11969.2|11963.2|11974.4|11968.4|11977.3|11971.3|11952.9|11946.9|0
1730682000000|2024-11-04 01:00:00|11975.2|11969.2|11987.7|11981.7|11990.6|11984.6|11974.4|11968.4|0
1730685600000|2024-11-04 02:00:00|11989.1|11983.1|11992.2|11986.2|11999.6|11993.6|11986.2|11980.2|0
1730689200000|2024-11-04 03:00:00|11993.7|11987.7|12004.2|11998.2|12004.2|11998.2|11992.2|11986.2|0
1730692800000|2024-11-04 04:00:00|12002.8|11996.8|11998.7|11992.7|12004.5|11998.5|11995.7|11989.7|0
1730696400000|2024-11-04 05:00:00|11998.6|11992.6|11998.7|11992.7|12002.9|11996.9|11991.4|11985.4|0
1730700000000|2024-11-04 06:00:00|11997.9|11991.9|11999.9|11993.9|12006.4|12000.4|11995.2|11989.2|0
1730703600000|2024-11-04 07:00:00|12000.6|11994.6|11933.5|11931.5|12000.6|11994.6|11932.5|11930.5|571
1730707200000|2024-11-04 08:00:00|11933|11931|11955.7|11953.7|11964.5|11962.5|11924.5|11922.5|2229
1730710800000|2024-11-04 09:00:00|11955.2|11953.2|11959.2|11957.2|11968.7|11966.7|11940.7|11938.7|1306
1730714400000|2024-11-04 10:00:00|11959.7|11957.7|11970.7|11968.7|11975.2|11973.2|11943.2|11941.2|912
1730718000000|2024-11-04 11:00:00|11971.7|11969.7|11970.7|11968.7|11985.7|11983.7|11961.7|11959.7|1302
1730721600000|2024-11-04 12:00:00|11971.2|11969.2|11973.5|11971.5|11980|11978|11956.7|11954.7|2393
1730725200000|2024-11-04 13:00:00|11974|11972|11938.5|11936.5|11974|11972|11938|11936|1323
1730728800000|2024-11-04 14:00:00|11938|11936|11914.5|11912.5|11940|11938|11906.5|11904.5|1545
1730732400000|2024-11-04 15:00:00|11913|11911|11934.5|11932.5|11947|11945|11908.5|11906.5|1867
1730736000000|2024-11-04 16:00:00|11935.5|11933.5|11874.5|11872.5|11937|11935|11869.5|11867.5|4345
1730739600000|2024-11-04 17:00:00|11875|11873|11894.5|11892.5|11900.5|11898.5|11870.5|11868.5|439
1730743200000|2024-11-04 18:00:00|11893.5|11891.5|11908.5|11906.5|11914.5|11912.5|11875.5|11873.5|507
1730746800000|2024-11-04 19:00:00|11909|11907|11914.5|11912.5|11919.5|11917.5|11908.5|11906.5|503
1730750400000|2024-11-04 20:00:00|11915|11913|11898.5|11892.5|11917|11915|11887|11885|208
1730754000000|2024-11-04 21:00:00|11899.1|11893.1|11905.4|11899.4|11905.8|11899.8|11895.4|11889.4|1
1730757600000|2024-11-04 22:00:00|11904.8|11898.8|11904.6|11898.6|11905.2|11899.2|11903|11897|0
1730761200000|2024-11-04 23:00:00|11904.7|11898.7|11897.6|11891.6|11909.9|11903.9|11897.3|11891.3|0
1730764800000|2024-11-05 00:00:00|11897.4|11891.4|11895.5|11889.5|11897.6|11891.6|11886.9|11880.9|0
1730768400000|2024-11-05 01:00:00|11894.1|11888.1|11910.7|11904.7|11912.2|11906.2|11888.2|11882.2|0
1730772000000|2024-11-05 02:00:00|11910|11904|11908.7|11902.7|11911.7|11905.7|11901.3|11895.3|0
1730775600000|2024-11-05 03:00:00|11907.3|11901.3|11910.1|11904.1|11913.1|11907.1|11907.3|11901.3|0
1730779200000|2024-11-05 04:00:00|11910|11904|11909.1|11903.1|11915.7|11909.7|11908.4|11902.4|0
1730782800000|2024-11-05 05:00:00|11909.8|11903.8|11916.3|11910.3|11919.2|11913.2|11908.4|11902.4|0
1730786400000|2024-11-05 06:00:00|11916.4|11910.4|11922.3|11916.3|11926.5|11920.5|11914.9|11908.9|0
1730790000000|2024-11-05 07:00:00|11922.2|11916.2|11916.5|11914.5|11939.5|11937.5|11906|11904|271
1730793600000|2024-11-05 08:00:00|11924|11922|11919.3|11917.3|11934|11932|11881.5|11879.5|2011
1730797200000|2024-11-05 09:00:00|11918.8|11916.8|11908.3|11906.3|11925.8|11923.8|11905.3|11903.3|875
1730800800000|2024-11-05 10:00:00|11907.8|11905.8|11896.8|11894.8|11907.8|11905.8|11878.3|11876.3|781
1730804400000|2024-11-05 11:00:00|11897.3|11895.3|11881.3|11879.3|11902.8|11900.8|11877.3|11875.3|853
1730808000000|2024-11-05 12:00:00|11882.3|11880.3|11868.9|11866.9|11897.8|11895.8|11865.9|11863.9|852
1730811600000|2024-11-05 13:00:00|11868.4|11866.4|11874.9|11872.9|11894.9|11892.9|11868.4|11866.4|1210
1730815200000|2024-11-05 14:00:00|11875.4|11873.4|11856.9|11854.9|11875.9|11873.9|11839.9|11837.9|1538
1730818800000|2024-11-05 15:00:00|11861.4|11859.4|11874|11872|11879.5|11877.5|11844.5|11842.5|2366
1730822400000|2024-11-05 16:00:00|11874.5|11872.5|11871.5|11869.5|11876.5|11874.5|11859.5|11857.5|4470
1730826000000|2024-11-05 17:00:00|11871|11869|11894.5|11892.5|11896.5|11894.5|11868|11866|308
1730829600000|2024-11-05 18:00:00|11894|11892|11886|11884|11897.5|11895.5|11878|11876|174
1730833200000|2024-11-05 19:00:00|11886.5|11884.5|11876.5|11874.5|11896.5|11894.5|11873|11871|166
1730836800000|2024-11-05 20:00:00|11877|11875|11892.5|11886.5|11893.5|11891.5|11876.5|11874.5|154
1730840400000|2024-11-05 21:00:00|11892.8|11886.8|11904.4|11898.4|11905.5|11899.5|11891.6|11885.6|0
1730844000000|2024-11-05 22:00:00|11904.3|11898.3|11902.6|11896.6|11904.4|11898.4|11901.9|11895.9|0
1730847600000|2024-11-05 23:00:00|11902|11896|11896.4|11890.4|11904.8|11898.8|11895.7|11889.7|0
1730851200000|2024-11-06 00:00:00|11896.2|11890.2|11900|11894|11910.2|11904.2|11886.5|11880.5|0
1730854800000|2024-11-06 01:00:00|11899.3|11893.3|11914.5|11908.5|11921.8|11915.8|11899.2|11893.2|0
1730858400000|2024-11-06 02:00:00|11913.8|11907.8|11952.2|11946.2|11952.9|11946.9|11913|11907|0
1730862000000|2024-11-06 03:00:00|11951.5|11945.5|11862.3|11856.3|11965.5|11959.5|11853.6|11847.6|0
1730865600000|2024-11-06 04:00:00|11863|11857|11869.7|11863.7|11893.6|11887.6|11841.1|11835.1|0
1730869200000|2024-11-06 05:00:00|11868.9|11862.9|11838.4|11832.4|11870.9|11864.9|11827.6|11821.6|0
1730872800000|2024-11-06 06:00:00|11839.1|11833.1|11901.1|11895.1|11931|11925|11828.4|11822.4|0
1730876400000|2024-11-06 07:00:00|11899.7|11893.7|12018.8|12016.8|12076.8|12074.8|11899.7|11893.7|1631
1730880000000|2024-11-06 08:00:00|12016.3|12014.3|12121|12119|12125|12123|11992.8|11990.8|6188
1730883600000|2024-11-06 09:00:00|12120|12118|12050|12048|12121|12119|12010|12008|4119
1730887200000|2024-11-06 10:00:00|12049|12047|12062|12060|12093|12091|12039.5|12037.5|1645
1730890800000|2024-11-06 11:00:00|12062.5|12060.5|12022.5|12020.5|12064.5|12062.5|12003|12001|1835
1730894400000|2024-11-06 12:00:00|12021.5|12019.5|12017.2|12015.2|12034|12032|12009.5|12007.5|1622
1730898000000|2024-11-06 13:00:00|12017.7|12015.7|11952.2|11950.2|12022.2|12020.2|11940.2|11938.2|1494
1730901600000|2024-11-06 14:00:00|11951.7|11949.7|11851.2|11849.2|11956.2|11954.2|11821.2|11819.2|3971
1730905200000|2024-11-06 15:00:00|11851.7|11849.7|11857.5|11855.5|11881.5|11879.5|11839.7|11837.7|3047
1730908800000|2024-11-06 16:00:00|11856.5|11854.5|11847.5|11845.5|11863|11861|11825.5|11823.5|5537
1730912400000|2024-11-06 17:00:00|11847|11845|11861|11859|11861|11859|11830|11828|1399
1730916000000|2024-11-06 18:00:00|11860.5|11858.5|11883|11881|11887|11885|11856|11854|206
1730919600000|2024-11-06 19:00:00|11883.5|11881.5|11876.5|11874.5|11889|11887|11872.5|11870.5|153
1730923200000|2024-11-06 20:00:00|11876|11874|11887.5|11881.5|11889.5|11887.5|11869.5|11867.5|236
1730926800000|2024-11-06 21:00:00|11886.4|11880.4|11899.6|11893.6|11900.2|11894.2|11884.8|11878.8|0
1730930400000|2024-11-06 22:00:00|11899|11893|11896.5|11890.5|11900.2|11894.2|11893.8|11887.8|0
1730934000000|2024-11-06 23:00:00|11896.6|11890.6|11888.4|11882.4|11896.9|11890.9|11887.6|11881.6|0
1730937600000|2024-11-07 00:00:00|11888.3|11882.3|11872.9|11866.9|11893.5|11887.5|11866.4|11860.4|0
1730941200000|2024-11-07 01:00:00|11872.1|11866.1|11864.6|11858.6|11872.2|11866.2|11852.8|11846.8|0
1730944800000|2024-11-07 02:00:00|11863.9|11857.9|11855.9|11849.9|11868.9|11862.9|11850.1|11844.1|0
1730948400000|2024-11-07 03:00:00|11857.4|11851.4|11870.6|11864.6|11872|11866|11854.4|11848.4|0
1730952000000|2024-11-07 04:00:00|11869.1|11863.1|11863.7|11857.7|11870.6|11864.6|11859.1|11853.1|0
1730955600000|2024-11-07 05:00:00|11863.6|11857.6|11889.8|11883.8|11889.8|11883.8|11860.7|11854.7|0
1730959200000|2024-11-07 06:00:00|11892.7|11886.7|11899.8|11893.8|11904.8|11898.8|11882.5|11876.5|0
1730962800000|2024-11-07 07:00:00|11902.6|11896.6|11863|11861|11902.6|11898.5|11850.5|11848.5|443
1730966400000|2024-11-07 08:00:00|11863.5|11861.5|11934.6|11932.6|11935.1|11933.1|11863.5|11861.5|3336
1730970000000|2024-11-07 09:00:00|11934.1|11932.1|11946.6|11944.6|11955.1|11953.1|11929.6|11927.6|2214
1730973600000|2024-11-07 10:00:00|11947.1|11945.1|11944.1|11942.1|11957.1|11955.1|11923.6|11921.6|1842
1730977200000|2024-11-07 11:00:00|11944.6|11942.6|11980.6|11978.6|11985.1|11983.1|11936.6|11934.6|1209
1730980800000|2024-11-07 12:00:00|11981.1|11979.1|11961|11959|11991.1|11989.1|11955.5|11953.5|1018
1730984400000|2024-11-07 13:00:00|11961.5|11959.5|11954.5|11952.5|11978.5|11976.5|11944|11942|1034
1730988000000|2024-11-07 14:00:00|11956|11954|11978|11976|11985|11983|11944|11942|3171
1730991600000|2024-11-07 15:00:00|11977.5|11975.5|11955.3|11953.3|11983|11981|11933.3|11931.3|2513
1730995200000|2024-11-07 16:00:00|11956.8|11954.8|11929.8|11927.8|11962.3|11960.3|11903.3|11901.3|8371
1730998800000|2024-11-07 17:00:00|11929.3|11927.3|11942.3|11940.3|11947.8|11945.8|11924.8|11922.8|267
1731002400000|2024-11-07 18:00:00|11942.8|11940.8|11933.3|11931.3|11943.3|11941.3|11929.3|11927.3|194
1731006000000|2024-11-07 19:00:00|11931.3|11929.3|11952.8|11950.8|11952.8|11950.8|11927.8|11925.8|119
1731009600000|2024-11-07 20:00:00|11952.3|11950.3|11951.2|11945.2|11959.8|11957.8|11941.8|11939.8|198
1731013200000|2024-11-07 21:00:00|11949.3|11943.3|11953.6|11947.6|11957.6|11951.6|11947.8|11941.8|0
1731016800000|2024-11-07 22:00:00|11953.8|11947.8|11954.8|11948.8|11954.8|11948.8|11953.6|11947.6|0
1731020400000|2024-11-07 23:00:00|11955.5|11949.5|11954.9|11948.9|11956.8|11950.8|11948.9|11942.9|0
1731024000000|2024-11-08 00:00:00|11955.1|11949.1|11948.5|11942.5|11957|11951|11947|11941|0
1731027600000|2024-11-08 01:00:00|11949.4|11943.4|11945|11939|11950.9|11944.9|11944.5|11938.5|0
1731031200000|2024-11-08 02:00:00|11946|11940|11938|11932|11946.8|11940.8|11935.2|11929.2|0
1731034800000|2024-11-08 03:00:00|11938.1|11932.1|11934.5|11928.5|11943.8|11937.8|11933.8|11927.8|0
1731038400000|2024-11-08 04:00:00|11933.8|11927.8|11935.3|11929.3|11939.6|11933.6|11932.4|11926.4|0
1731042000000|2024-11-08 05:00:00|11934.6|11928.6|11944.1|11938.1|11947|11941|11933.9|11927.9|0
1731045600000|2024-11-08 06:00:00|11942.6|11936.6|11931.3|11925.3|11945.5|11939.5|11926.9|11920.9|0
1731049200000|2024-11-08 07:00:00|11932|11926|11911.3|11909.3|11933.5|11927.5|11878.3|11876.3|350
1731052800000|2024-11-08 08:00:00|11920.3|11918.3|11892.3|11890.3|11931.8|11929.8|11883.3|11881.3|1754
1731056400000|2024-11-08 09:00:00|11891.3|11889.3|11830.3|11828.3|11895.8|11893.8|11829.8|11827.8|1273
1731060000000|2024-11-08 10:00:00|11830.8|11828.8|11805.3|11803.3|11832.3|11830.3|11775.3|11773.3|1869
1731063600000|2024-11-08 11:00:00|11804.8|11802.8|11812.3|11810.3|11826.8|11824.8|11794.8|11792.8|1475
1731067200000|2024-11-08 12:00:00|11813.3|11811.3|11836|11834|11843|11841|11809.8|11807.8|920
1731070800000|2024-11-08 13:00:00|11835|11833|11828.5|11826.5|11846.5|11844.5|11822|11820|1137
1731074400000|2024-11-08 14:00:00|11829|11827|11819|11817|11836|11834|11796.5|11794.5|1093
1731078000000|2024-11-08 15:00:00|11820|11818|11819.3|11817.3|11828.3|11826.3|11803.5|11801.5|1446
1731081600000|2024-11-08 16:00:00|11818.8|11816.8|11780.3|11778.3|11819.3|11817.3|11775.3|11773.3|4978
1731085200000|2024-11-08 17:00:00|11780.8|11778.8|11795.8|11793.8|11796.8|11794.8|11772.8|11770.8|456
1731088800000|2024-11-08 18:00:00|11796.3|11794.3|11808.3|11806.3|11812.3|11810.3|11795.8|11793.8|289
1731092400000|2024-11-08 19:00:00|11807.8|11805.8|11826.8|11824.8|11833.8|11831.8|11805.3|11803.3|207
1731096000000|2024-11-08 20:00:00|11828.3|11826.3|11824.4|11818.4|11830.8|11828.8|11811.8|11809.8|244
1731099600000|2024-11-08 21:00:00|11827|11821|11823.5|11817.5|11829.6|11823.6|11823|11817|10
1731279600000|2024-11-10 23:00:00|11831.2|11825.2|11836.6|11830.6|11837.6|11831.6|11829.8|11823.8|0
1731283200000|2024-11-11 00:00:00|11836.8|11830.8|11834.6|11828.6|11842.8|11836.8|11832.4|11826.4|0
1731286800000|2024-11-11 01:00:00|11833.9|11827.9|11833.3|11827.3|11836.1|11830.1|11824.6|11818.6|0
1731290400000|2024-11-11 02:00:00|11833.2|11827.2|11826|11820|11833.3|11827.3|11823.2|11817.2|0
1731294000000|2024-11-11 03:00:00|11826.1|11820.1|11821.8|11815.8|11827.5|11821.5|11821.8|11815.8|0
1731297600000|2024-11-11 04:00:00|11823.3|11817.3|11824.7|11818.7|11826.2|11820.2|11821.8|11815.8|0
1731301200000|2024-11-11 05:00:00|11825.5|11819.5|11834.1|11828.1|11837.7|11831.7|11824.7|11818.7|0
1731304800000|2024-11-11 06:00:00|11834.9|11828.9|11845|11839|11845|11839|11833.5|11827.5|0
1731308400000|2024-11-11 07:00:00|11842.2|11836.2|11872.3|11870.3|11880.8|11878.8|11840.8|11834.8|498
1731312000000|2024-11-11 08:00:00|11871.8|11869.8|11932.5|11930.5|11953.5|11951.5|11869.8|11867.8|2331
1731315600000|2024-11-11 09:00:00|11932|11930|11931|11929|11939.5|11937.5|11920.5|11918.5|1230
1731319200000|2024-11-11 10:00:00|11931.5|11929.5|11911|11909|11943|11941|11909|11907|980
1731322800000|2024-11-11 11:00:00|11912|11910|11920.5|11918.5|11925.5|11923.5|11907.5|11905.5|899
1731326400000|2024-11-11 12:00:00|11921.5|11919.5|11922.2|11920.2|11927.7|11925.7|11912|11910|723
1731330000000|2024-11-11 13:00:00|11922.7|11920.7|11944.7|11942.7|11945.7|11943.7|11918.2|11916.2|871
1731333600000|2024-11-11 14:00:00|11943.7|11941.7|11919.2|11917.2|11943.7|11941.7|11918.7|11916.7|1364
1731337200000|2024-11-11 15:00:00|11920.2|11918.2|11929.7|11927.7|11930.2|11928.2|11910.2|11908.2|1401
1731340800000|2024-11-11 16:00:00|11928.7|11926.7|11926.7|11924.7|11934.7|11932.7|11900.7|11898.7|4983
1731344400000|2024-11-11 17:00:00|11926.2|11924.2|11912.7|11910.7|11927.2|11925.2|11911.7|11909.7|301
1731348000000|2024-11-11 18:00:00|11911.7|11909.7|11905.2|11903.2|11912.2|11910.2|11888.7|11886.7|343
1731351600000|2024-11-11 19:00:00|11905.7|11903.7|11908.2|11906.2|11908.7|11906.7|11902.7|11900.7|126
1731355200000|2024-11-11 20:00:00|11907.7|11905.7|11895.7|11889.7|11909.2|11907.2|11885.2|11883.2|227
1731358800000|2024-11-11 21:00:00|11895|11889|11890.5|11884.5|11895.4|11889.4|11889.9|11883.9|2
1731362400000|2024-11-11 22:00:00|11890.7|11884.7|11890.9|11884.9|11891.5|11885.5|11890.1|11884.1|0
1731366000000|2024-11-11 23:00:00|11891|11885|11890.9|11884.9|11892.3|11886.3|11888.3|11882.3|0
1731369600000|2024-11-12 00:00:00|11890.2|11884.2|11883.6|11877.6|11891.5|11885.5|11881.4|11875.4|0
1731373200000|2024-11-12 01:00:00|11882.9|11876.9|11890.8|11884.8|11897.4|11891.4|11881.4|11875.4|0
1731376800000|2024-11-12 02:00:00|11890.1|11884.1|11872.4|11866.4|11893|11887|11869.5|11863.5|0
1731380400000|2024-11-12 03:00:00|11871.6|11865.6|11871.7|11865.7|11882.5|11876.5|11870.9|11864.9|0
1731384000000|2024-11-12 04:00:00|11870.9|11864.9|11874.6|11868.6|11875.3|11869.3|11866.6|11860.6|0
1731387600000|2024-11-12 05:00:00|11873.9|11867.9|11851.6|11845.6|11875.3|11869.3|11849.7|11843.7|0
1731391200000|2024-11-12 06:00:00|11850.1|11844.1|11844.9|11838.9|11859.6|11853.6|11842|11836|0
1731394800000|2024-11-12 07:00:00|11843.5|11837.5|11828|11826|11843.5|11837.5|11807.5|11805.5|419
1731398400000|2024-11-12 08:00:00|11831|11829|11813.2|11811.2|11834|11832|11801.5|11799.5|1974
1731402000000|2024-11-12 09:00:00|11812.7|11810.7|11824.7|11822.7|11839.2|11837.2|11809.7|11807.7|1291
1731405600000|2024-11-12 10:00:00|11822.7|11820.7|11791.2|11789.2|11823.2|11821.2|11790.2|11788.2|1802
1731409200000|2024-11-12 11:00:00|11792.7|11790.7|11790.7|11788.7|11818.2|11816.2|11787.7|11785.7|896
1731412800000|2024-11-12 12:00:00|11790.2|11788.2|11787|11785|11798.2|11796.2|11777.7|11775.7|1511
1731416400000|2024-11-12 13:00:00|11787.5|11785.5|11806|11804|11815.5|11813.5|11779|11777|1123
1731420000000|2024-11-12 14:00:00|11806.5|11804.5|11788|11786|11816|11814|11785|11783|1626
1731423600000|2024-11-12 15:00:00|11787.5|11785.5|11727.9|11725.9|11789|11787|11718.4|11716.4|3379
1731427200000|2024-11-12 16:00:00|11728.4|11726.4|11669.4|11667.4|11728.4|11726.4|11667.9|11665.9|9426
1731430800000|2024-11-12 17:00:00|11668.9|11666.9|11666.4|11664.4|11686.9|11684.9|11663.9|11661.9|747
1731434400000|2024-11-12 18:00:00|11666.9|11664.9|11703.9|11701.9|11706.4|11704.4|11666.4|11664.4|295
1731438000000|2024-11-12 19:00:00|11703.4|11701.4|11720.4|11718.4|11727.4|11725.4|11702.9|11700.9|232
1731441600000|2024-11-12 20:00:00|11719.9|11717.9|11717.8|11711.8|11720.4|11718.4|11710.4|11708.4|214
1731445200000|2024-11-12 21:00:00|11716.4|11710.4|11716.4|11710.4|11720.7|11714.7|11715.2|11709.2|1
1731448800000|2024-11-12 22:00:00|11716.7|11710.7|11716.2|11710.2|11717.7|11711.7|11715.9|11709.9|0
1731452400000|2024-11-12 23:00:00|11716.1|11710.1|11712.5|11706.5|11717.6|11711.6|11708.9|11702.9|0
1731456000000|2024-11-13 00:00:00|11712.8|11706.8|11705.2|11699.2|11713.3|11707.3|11701.6|11695.6|0
1731459600000|2024-11-13 01:00:00|11705.3|11699.3|11708.1|11702.1|11713.9|11707.9|11700.9|11694.9|0
1731463200000|2024-11-13 02:00:00|11707.4|11701.4|11718.2|11712.2|11718.2|11712.2|11705.2|11699.2|0
1731466800000|2024-11-13 03:00:00|11718.9|11712.9|11706.7|11700.7|11719.7|11713.7|11705.2|11699.2|0
1731470400000|2024-11-13 04:00:00|11705.2|11699.2|11700.2|11694.2|11708.1|11702.1|11695.9|11689.9|0
1731474000000|2024-11-13 05:00:00|11698.8|11692.8|11690.1|11684.1|11703.1|11697.1|11686.1|11680.1|0
1731477600000|2024-11-13 06:00:00|11688.7|11682.7|11680.9|11674.9|11694.5|11688.5|11665.1|11659.1|0
1731481200000|2024-11-13 07:00:00|11678.8|11672.8|11689.7|11687.7|11704.2|11702.2|11659.2|11657.2|470
1731484800000|2024-11-13 08:00:00|11690.2|11688.2|11703.8|11701.8|11708.7|11706.7|11677.8|11675.8|2268
1731488400000|2024-11-13 09:00:00|11703.3|11701.3|11719.3|11717.3|11724.8|11722.8|11698.8|11696.8|1408
1731492000000|2024-11-13 10:00:00|11719.8|11717.8|11692.3|11690.3|11723.3|11721.3|11678.3|11676.3|3923
1731495600000|2024-11-13 11:00:00|11693.3|11691.3|11661.8|11659.8|11703.8|11701.8|11661.3|11659.3|702
1731499200000|2024-11-13 12:00:00|11665.3|11663.3|11644.9|11642.9|11683.3|11681.3|11639.9|11637.9|1150
1731502800000|2024-11-13 13:00:00|11645.4|11643.4|11679.9|11677.9|11689.9|11687.9|11641.4|11639.4|2023
1731506400000|2024-11-13 14:00:00|11680.4|11678.4|11648.9|11646.9|11692.4|11690.4|11639.9|11637.9|1929
1731510000000|2024-11-13 15:00:00|11649.4|11647.4|11672.5|11670.5|11674|11672|11616.5|11614.5|2808
1731513600000|2024-11-13 16:00:00|11673|11671|11697.5|11695.5|11711|11709|11667.5|11665.5|4826
1731517200000|2024-11-13 17:00:00|11697|11695|11716.5|11714.5|11718|11716|11696|11694|410
1731520800000|2024-11-13 18:00:00|11717|11715|11722.5|11720.5|11724|11722|11710.5|11708.5|184
1731524400000|2024-11-13 19:00:00|11723|11721|11699|11697|11724|11722|11697|11695|129
1731528000000|2024-11-13 20:00:00|11698|11696|11717|11711|11719|11717|11691.5|11689.5|275
1731531600000|2024-11-13 21:00:00|11716.2|11710.2|11719.5|11713.5|11723.5|11717.5|11714.6|11708.6|0
1731535200000|2024-11-13 22:00:00|11719.2|11713.2|11719.8|11713.8|11720.1|11714.1|11718.5|11712.5|0
1731538800000|2024-11-13 23:00:00|11719.9|11713.9|11722.1|11716.1|11724|11718|11717.7|11711.7|0
1731542400000|2024-11-14 00:00:00|11722.2|11716.2|11718.8|11712.8|11725.3|11719.3|11715.1|11709.1|0
1731546000000|2024-11-14 01:00:00|11718.1|11712.1|11707.2|11701.2|11718.1|11712.1|11705.1|11699.1|0
1731549600000|2024-11-14 02:00:00|11707.9|11701.9|11697.8|11691.8|11707.9|11701.9|11694.9|11688.9|0
1731553200000|2024-11-14 03:00:00|11697.1|11691.1|11702.8|11696.8|11709.4|11703.4|11696.3|11690.3|0
1731556800000|2024-11-14 04:00:00|11702.1|11696.1|11709.3|11703.3|11713.7|11707.7|11702.1|11696.1|0
1731560400000|2024-11-14 05:00:00|11710.1|11704.1|11698.3|11692.3|11710.8|11704.8|11686.8|11680.8|0
1731564000000|2024-11-14 06:00:00|11699.8|11693.8|11696|11690|11711.3|11705.3|11695.3|11689.3|0
1731567600000|2024-11-14 07:00:00|11695.3|11689.3|11681.4|11679.4|11719.9|11717.9|11661.9|11659.9|810
1731571200000|2024-11-14 08:00:00|11680.9|11678.9|11661.9|11659.9|11692.9|11690.9|11652.9|11650.9|3085
1731574800000|2024-11-14 09:00:00|11661.4|11659.4|11680.4|11678.4|11686.9|11684.9|11660.9|11658.9|2436
1731578400000|2024-11-14 10:00:00|11680.9|11678.9|11704.4|11702.4|11711.4|11709.4|11673.9|11671.9|1537
1731582000000|2024-11-14 11:00:00|11704.9|11702.9|11729.9|11727.9|11731.9|11729.9|11692.4|11690.4|1000
1731585600000|2024-11-14 12:00:00|11730.4|11728.4|11750.3|11748.3|11755.3|11753.3|11725.4|11723.4|1061
1731589200000|2024-11-14 13:00:00|11749.8|11747.8|11765.8|11763.8|11776.3|11774.3|11749.8|11747.8|1663
1731592800000|2024-11-14 14:00:00|11765.3|11763.3|11783.3|11781.3|11802.8|11800.8|11761.8|11759.8|1494
1731596400000|2024-11-14 15:00:00|11785.8|11783.8|11776.9|11774.9|11788.8|11786.8|11764.4|11762.4|1792
1731600000000|2024-11-14 16:00:00|11776.4|11774.4|11778.9|11776.9|11800.9|11798.9|11772.4|11770.4|5892
1731603600000|2024-11-14 17:00:00|11779.4|11777.4|11770.4|11768.4|11779.4|11777.4|11749.9|11747.9|533
1731607200000|2024-11-14 18:00:00|11769.9|11767.9|11762.9|11760.9|11781.9|11779.9|11759.4|11757.4|194
1731610800000|2024-11-14 19:00:00|11762.4|11760.4|11770.9|11768.9|11778.4|11776.4|11762.4|11760.4|245
1731614400000|2024-11-14 20:00:00|11770.4|11768.4|11745.4|11739.4|11772.9|11770.9|11709.4|11707.4|1039
1731618000000|2024-11-14 21:00:00|11744.5|11738.5|11742|11736|11745.2|11739.2|11732.9|11726.9|0
1731621600000|2024-11-14 22:00:00|11741.8|11735.8|11740.3|11734.3|11742|11736|11739.5|11733.5|0
1731625200000|2024-11-14 23:00:00|11741|11735|11735.8|11729.8|11742.3|11736.3|11733.2|11727.2|0
1731628800000|2024-11-15 00:00:00|11735.5|11729.5|11735.5|11729.5|11743.5|11737.5|11729|11723|0
1731632400000|2024-11-15 01:00:00|11734.8|11728.8|11733.1|11727.1|11740.3|11734.3|11728.9|11722.9|0
1731636000000|2024-11-15 02:00:00|11732.2|11726.2|11738.9|11732.9|11738.9|11732.9|11730.3|11724.3|0
1731639600000|2024-11-15 03:00:00|11737.5|11731.5|11738.9|11732.9|11746.1|11740.1|11736|11730|0
1731643200000|2024-11-15 04:00:00|11737.5|11731.5|11738.3|11732.3|11740.4|11734.4|11736|11730|0
1731646800000|2024-11-15 05:00:00|11737.6|11731.6|11730.4|11724.4|11743.3|11737.3|11730.3|11724.3|0
1731650400000|2024-11-15 06:00:00|11729|11723|11732.1|11726.1|11734.2|11728.2|11712.7|11706.7|0
1731654000000|2024-11-15 07:00:00|11731.4|11725.4|11659.7|11657.7|11736.2|11734.2|11657.2|11655.2|810
1731657600000|2024-11-15 08:00:00|11662.2|11660.2|11690.4|11688.4|11691.4|11689.4|11632.2|11630.2|3829
1731661200000|2024-11-15 09:00:00|11691.4|11689.4|11711.4|11709.4|11712.4|11710.4|11682.9|11680.9|1354
1731664800000|2024-11-15 10:00:00|11710.9|11708.9|11702.9|11700.9|11717.9|11715.9|11691.9|11689.9|1166
1731668400000|2024-11-15 11:00:00|11702.4|11700.4|11663.9|11661.9|11703.9|11701.9|11663.9|11661.9|1638
1731672000000|2024-11-15 12:00:00|11665.4|11663.4|11671.5|11669.5|11681.4|11679.4|11662.9|11660.9|2383
1731675600000|2024-11-15 13:00:00|11671|11669|11646.5|11644.5|11671.5|11669.5|11635.5|11633.5|1592
1731679200000|2024-11-15 14:00:00|11647|11645|11639.5|11637.5|11650.5|11648.5|11627|11625|2407
1731682800000|2024-11-15 15:00:00|11640|11638|11611.4|11609.4|11649.9|11647.9|11606.9|11604.9|1753
1731686400000|2024-11-15 16:00:00|11610.9|11608.9|11602.4|11600.4|11630.4|11628.4|11597.4|11595.4|6357
1731690000000|2024-11-15 17:00:00|11602.9|11600.9|11592.9|11590.9|11606.9|11604.9|11584.4|11582.4|953
1731693600000|2024-11-15 18:00:00|11593.4|11591.4|11589.4|11587.4|11605.4|11603.4|11584.4|11582.4|177
1731697200000|2024-11-15 19:00:00|11588.9|11586.9|11604.4|11602.4|11612.4|11610.4|11588.4|11586.4|102
1731700800000|2024-11-15 20:00:00|11602.9|11600.9|11626.9|11620.9|11630.4|11628.4|11602.4|11600.4|357
1731704400000|2024-11-15 21:00:00|11630.4|11624.4|11628.8|11622.8|11638.3|11632.3|11627.9|11621.9|0
1731708000000|2024-11-15 22:00:00|11628.6|11622.6|11628.6|11622.6|11628.6|11622.6|11628.6|11622.6|0
1731884400000|2024-11-17 23:00:00|11622.9|11616.9|11633.6|11627.6|11633.6|11627.6|11622.9|11616.9|0
1731888000000|2024-11-18 00:00:00|11633.8|11627.8|11642.9|11636.9|11645|11639|11623.6|11617.6|0
1731891600000|2024-11-18 01:00:00|11645.7|11639.7|11640.4|11634.4|11646.4|11640.4|11637.5|11631.5|0
1731895200000|2024-11-18 02:00:00|11640|11634|11645.6|11639.6|11646.4|11640.4|11635|11629|0
1731898800000|2024-11-18 03:00:00|11645.7|11639.7|11640.3|11634.3|11646.7|11640.7|11636.7|11630.7|0
1731902400000|2024-11-18 04:00:00|11640.3|11634.3|11648.8|11642.8|11650.9|11644.9|11637.5|11631.5|0
1731906000000|2024-11-18 05:00:00|11649.5|11643.5|11644.1|11638.1|11649.5|11643.5|11638.4|11632.4|0
1731909600000|2024-11-18 06:00:00|11642.7|11636.7|11647.1|11641.1|11649.9|11643.9|11636.5|11630.5|0
1731913200000|2024-11-18 07:00:00|11647.8|11641.8|11614.2|11612.2|11649.2|11647.2|11614.2|11612.2|339
1731916800000|2024-11-18 08:00:00|11619.7|11617.7|11617.5|11615.5|11649.7|11647.7|11610.2|11608.2|1916
1731920400000|2024-11-18 09:00:00|11617|11615|11607|11605|11628.5|11626.5|11596|11594|1386
1731924000000|2024-11-18 10:00:00|11607.5|11605.5|11629.5|11627.5|11630.5|11628.5|11596|11594|813
1731927600000|2024-11-18 11:00:00|11628.5|11626.5|11610|11608|11632.5|11630.5|11601.5|11599.5|604
1731931200000|2024-11-18 12:00:00|11610.5|11608.5|11595.1|11593.1|11619|11617|11595.1|11593.1|439
1731934800000|2024-11-18 13:00:00|11594.6|11592.6|11582.6|11580.6|11595.6|11593.6|11573.6|11571.6|1240
1731938400000|2024-11-18 14:00:00|11582.1|11580.1|11599.1|11597.1|11614.1|11612.1|11575.6|11573.6|1185
1731942000000|2024-11-18 15:00:00|11599.6|11597.6|11634.9|11632.9|11642.9|11640.9|11597.1|11595.1|1456
1731945600000|2024-11-18 16:00:00|11635.9|11633.9|11640.9|11638.9|11650.9|11648.9|11628.4|11626.4|3690
1731949200000|2024-11-18 17:00:00|11640.4|11638.4|11646.9|11644.9|11649.4|11647.4|11637.4|11635.4|690
1731952800000|2024-11-18 18:00:00|11646.4|11644.4|11637.4|11635.4|11648.4|11646.4|11621.9|11619.9|158
1731956400000|2024-11-18 19:00:00|11636.9|11634.9|11626.4|11624.4|11639.4|11637.4|11621.4|11619.4|160
1731960000000|2024-11-18 20:00:00|11624.9|11622.9|11623.1|11617.1|11628.4|11626.4|11612.9|11610.9|282
1731963600000|2024-11-18 21:00:00|11621.7|11615.7|11620.2|11614.2|11623.3|11617.3|11617.8|11611.8|0
1731967200000|2024-11-18 22:00:00|11620|11614|11620.8|11614.8|11621.1|11615.1|11620|11614|0
1731970800000|2024-11-18 23:00:00|11621.1|11615.1|11618.7|11612.7|11621.4|11615.4|11614.3|11608.3|0
1731974400000|2024-11-19 00:00:00|11618.9|11612.9|11635.2|11629.2|11642.5|11636.5|11618.2|11612.2|0
1731978000000|2024-11-19 01:00:00|11634.5|11628.5|11641|11635|11643.8|11637.8|11628|11622|0
1731981600000|2024-11-19 02:00:00|11641.7|11635.7|11645.3|11639.3|11645.3|11639.3|11636.6|11630.6|0
1731985200000|2024-11-19 03:00:00|11645.4|11639.4|11661|11655|11666.6|11660.6|11645.3|11639.3|0
1731988800000|2024-11-19 04:00:00|11662.4|11656.4|11656|11650|11666.7|11660.7|11654.5|11648.5|0
1731992400000|2024-11-19 05:00:00|11655.3|11649.3|11655.9|11649.9|11657.4|11651.4|11650.3|11644.3|0
1731996000000|2024-11-19 06:00:00|11655.2|11649.2|11651.9|11645.9|11660.1|11654.1|11651.2|11645.2|0
1731999600000|2024-11-19 07:00:00|11649.1|11643.1|11668.7|11666.7|11679.7|11677.7|11637.7|11635.7|242
1732003200000|2024-11-19 08:00:00|11667.7|11665.7|11602.3|11600.3|11711.7|11709.7|11578.3|11576.3|2722
1732006800000|2024-11-19 09:00:00|11601.8|11599.8|11513.8|11511.8|11612.3|11610.3|11499.3|11497.3|2862
1732010400000|2024-11-19 10:00:00|11513.3|11511.3|11526.3|11524.3|11534.3|11532.3|11504.8|11502.8|2079
1732014000000|2024-11-19 11:00:00|11525.3|11523.3|11524.8|11522.8|11535.8|11533.8|11511.3|11509.3|1830
1732017600000|2024-11-19 12:00:00|11525.3|11523.3|11533.8|11531.8|11539.8|11537.8|11514.8|11512.8|728
1732021200000|2024-11-19 13:00:00|11532.8|11530.8|11440.3|11438.3|11537.3|11535.3|11439.8|11437.8|2168
1732024800000|2024-11-19 14:00:00|11439.8|11437.8|11470.8|11468.8|11497.8|11495.8|11427.3|11425.3|2430
1732028400000|2024-11-19 15:00:00|11475.3|11473.3|11520.1|11518.1|11530.1|11528.1|11463.8|11461.8|3767
1732032000000|2024-11-19 16:00:00|11520.6|11518.6|11550.6|11548.6|11554.6|11552.6|11514.6|11512.6|5231
1732035600000|2024-11-19 17:00:00|11551.1|11549.1|11556.1|11554.1|11563.6|11561.6|11540.1|11538.1|482
1732039200000|2024-11-19 18:00:00|11556.6|11554.6|11573.6|11571.6|11574.6|11572.6|11551.6|11549.6|205
1732042800000|2024-11-19 19:00:00|11574.1|11572.1|11551.1|11549.1|11575.1|11573.1|11544.6|11542.6|157
1732046400000|2024-11-19 20:00:00|11552.1|11550.1|11559.9|11553.9|11565.1|11563.1|11549.6|11547.6|193
1732050000000|2024-11-19 21:00:00|11560.6|11554.6|11559.1|11553.1|11565.6|11559.6|11558.6|11552.6|0
1732053600000|2024-11-19 22:00:00|11559.2|11553.2|11557.7|11551.7|11559.4|11553.4|11557.5|11551.5|0
1732057200000|2024-11-19 23:00:00|11557.8|11551.8|11565.3|11559.3|11565.9|11559.9|11557.7|11551.7|0
1732060800000|2024-11-20 00:00:00|11565.5|11559.5|11570.1|11564.1|11581.4|11575.4|11564.7|11558.7|0
1732064400000|2024-11-20 01:00:00|11570|11564|11570.6|11564.6|11575.7|11569.7|11560.1|11554.1|0
1732068000000|2024-11-20 02:00:00|11571.3|11565.3|11583.4|11577.4|11585.6|11579.6|11571.3|11565.3|0
1732071600000|2024-11-20 03:00:00|11584.1|11578.1|11572.8|11566.8|11585.6|11579.6|11568.5|11562.5|0
1732075200000|2024-11-20 04:00:00|11573.5|11567.5|11583.5|11577.5|11584.2|11578.2|11572.8|11566.8|0
1732078800000|2024-11-20 05:00:00|11584.2|11578.2|11580.6|11574.6|11585.6|11579.6|11578.4|11572.4|0
1732082400000|2024-11-20 06:00:00|11581.3|11575.3|11599|11593|11605|11599|11578.5|11572.5|0
1732086000000|2024-11-20 07:00:00|11597.6|11591.6|11606.6|11604.6|11617.6|11615.6|11587.6|11585.6|255
1732089600000|2024-11-20 08:00:00|11606.1|11604.1|11620|11618|11646.1|11644.1|11606.1|11604.1|2575
1732093200000|2024-11-20 09:00:00|11619.5|11617.5|11619.5|11617.5|11638|11636|11595.5|11593.5|1650
1732096800000|2024-11-20 10:00:00|11620.5|11618.5|11597|11595|11631.5|11629.5|11595.5|11593.5|1328
1732100400000|2024-11-20 11:00:00|11596.5|11594.5|11586|11584|11603|11601|11576|11574|1354
1732104000000|2024-11-20 12:00:00|11586.5|11584.5|11602.2|11600.2|11606.7|11604.7|11570.5|11568.5|833
1732107600000|2024-11-20 13:00:00|11602.7|11600.7|11587.2|11585.2|11608.2|11606.2|11584.7|11582.7|720
1732111200000|2024-11-20 14:00:00|11586.2|11584.2|11533.7|11531.7|11587.7|11585.7|11527.7|11525.7|1660
1732114800000|2024-11-20 15:00:00|11532.7|11530.7|11557.8|11555.8|11559.3|11557.3|11511.8|11509.8|2105
1732118400000|2024-11-20 16:00:00|11556.8|11554.8|11563.8|11561.8|11572.8|11570.8|11522.8|11520.8|4499
1732122000000|2024-11-20 17:00:00|11563.3|11561.3|11556.3|11554.3|11572.3|11570.3|11541.3|11539.3|446
1732125600000|2024-11-20 18:00:00|11556.8|11554.8|11547.3|11545.3|11561.3|11559.3|11542.3|11540.3|205
1732129200000|2024-11-20 19:00:00|11546.3|11544.3|11552.8|11550.8|11558.3|11556.3|11540.8|11538.8|145
1732132800000|2024-11-20 20:00:00|11551.8|11549.8|11584.4|11578.4|11585.1|11581.3|11548.8|11546.8|268
1732136400000|2024-11-20 21:00:00|11585.8|11579.8|11584.3|11578.3|11589.1|11583.1|11565.4|11559.4|0
1732140000000|2024-11-20 22:00:00|11584.4|11578.4|11585.2|11579.2|11589.1|11583.1|11584.1|11578.1|0
1732143600000|2024-11-20 23:00:00|11585.1|11579.1|11586.4|11580.4|11588.1|11582.1|11578.1|11572.1|0
1732147200000|2024-11-21 00:00:00|11586.5|11580.5|11558.3|11552.3|11587.5|11581.5|11558.3|11552.3|0
1732150800000|2024-11-21 01:00:00|11559|11553|11554.6|11548.6|11569.1|11563.1|11553.1|11547.1|0
1732154400000|2024-11-21 02:00:00|11556|11550|11557.9|11551.9|11566|11560|11555.4|11549.4|0
1732158000000|2024-11-21 03:00:00|11558.1|11552.1|11556.7|11550.7|11566.6|11560.6|11556.6|11550.6|0
1732161600000|2024-11-21 04:00:00|11555.1|11549.1|11560.9|11554.9|11564.5|11558.5|11552.1|11546.1|0
1732165200000|2024-11-21 05:00:00|11559.5|11553.5|11559.5|11553.5|11559.5|11553.5|11558.1|11552.1|0
1732168800000|2024-11-21 06:00:00|11571.9|11565.9|11580.9|11574.9|11582.3|11576.3|11568.2|11562.2|0
1732172400000|2024-11-21 07:00:00|11581.6|11575.6|11536.4|11534.4|11601.4|11599.4|11531.9|11529.9|408
1732176000000|2024-11-21 08:00:00|11542.4|11540.4|11529.2|11527.2|11564.4|11562.4|11495.9|11493.9|1472
1732179600000|2024-11-21 09:00:00|11528.2|11526.2|11535.2|11533.2|11539.7|11537.7|11497.2|11495.2|1833
1732183200000|2024-11-21 10:00:00|11534.2|11532.2|11538.2|11536.2|11546.7|11544.7|11515.2|11513.2|1161
1732186800000|2024-11-21 11:00:00|11537.2|11535.2|11565.7|11563.7|11583.2|11581.2|11535.2|11533.2|1524
1732190400000|2024-11-21 12:00:00|11563.2|11561.2|11558.1|11556.1|11581.2|11579.2|11555.1|11553.1|868
1732194000000|2024-11-21 13:00:00|11558.6|11556.6|11549.6|11547.6|11580.1|11578.1|11548.6|11546.6|1417
1732197600000|2024-11-21 14:00:00|11550.6|11548.6|11564.1|11562.1|11583.6|11581.6|11531.6|11529.6|1447
1732201200000|2024-11-21 15:00:00|11565.1|11563.1|11604.4|11602.4|11607.4|11605.4|11545.1|11543.1|2406
1732204800000|2024-11-21 16:00:00|11603.9|11601.9|11585.4|11583.4|11607.4|11605.4|11574.4|11572.4|5575
1732208400000|2024-11-21 17:00:00|11585.9|11583.9|11614.4|11612.4|11617.9|11615.9|11575.4|11573.4|387
1732212000000|2024-11-21 18:00:00|11614.9|11612.9|11622.4|11620.4|11632.9|11630.9|11614.9|11612.9|244
1732215600000|2024-11-21 19:00:00|11622.9|11620.9|11616.9|11614.9|11624.9|11622.9|11611.9|11609.9|152
1732219200000|2024-11-21 20:00:00|11615.9|11613.9|11618.7|11612.7|11620.9|11618.9|11605.4|11603.4|337
1732222800000|2024-11-21 21:00:00|11616.6|11610.6|11613.5|11607.5|11618.8|11612.8|11612.9|11606.9|0
1732226400000|2024-11-21 22:00:00|11613.7|11607.7|11612.5|11606.5|11613.8|11607.8|11612.2|11606.2|0
1732230000000|2024-11-21 23:00:00|11612.4|11606.4|11611|11605|11615|11609|11608.7|11602.7|0
1732233600000|2024-11-22 00:00:00|11611.2|11605.2|11612.9|11606.9|11617.2|11611.2|11607.3|11601.3|0
1732237200000|2024-11-22 01:00:00|11613.6|11607.6|11623.6|11617.6|11630.1|11624.1|11613.6|11607.6|0
1732240800000|2024-11-22 02:00:00|11624.3|11618.3|11624.5|11618.5|11627.2|11621.2|11615.1|11609.1|0
1732244400000|2024-11-22 03:00:00|11625.2|11619.2|11620.7|11614.7|11630.3|11624.3|11611.3|11605.3|0
1732248000000|2024-11-22 04:00:00|11621.4|11615.4|11618.7|11612.7|11627.2|11621.2|11615.8|11609.8|0
1732251600000|2024-11-22 05:00:00|11619.4|11613.4|11602.9|11596.9|11621.6|11615.6|11602.2|11596.2|0
1732255200000|2024-11-22 06:00:00|11602.2|11596.2|11607.4|11601.4|11615.9|11609.9|11600.9|11594.9|0
1732258800000|2024-11-22 07:00:00|11608.1|11602.1|11628.9|11626.9|11643.9|11641.9|11583.9|11581.9|422
1732262400000|2024-11-22 08:00:00|11626.4|11624.4|11670.2|11668.2|11677.2|11675.2|11623.4|11621.4|1961
1732266000000|2024-11-22 09:00:00|11670.7|11668.7|11651.2|11649.2|11673.2|11671.2|11605.2|11603.2|2457
1732269600000|2024-11-22 10:00:00|11651.7|11649.7|11663.2|11661.2|11678.2|11676.2|11640.7|11638.7|1120
1732273200000|2024-11-22 11:00:00|11663.7|11661.7|11674.2|11672.2|11674.7|11672.7|11642.7|11640.7|749
1732276800000|2024-11-22 12:00:00|11674.7|11672.7|11692.6|11690.6|11700.7|11698.7|11673.2|11671.2|1363
1732280400000|2024-11-22 13:00:00|11692.1|11690.1|11724.6|11722.6|11734.6|11732.6|11691.1|11689.1|2613
1732284000000|2024-11-22 14:00:00|11725.1|11723.1|11757.6|11755.6|11758.1|11756.1|11713.1|11711.1|1766
1732287600000|2024-11-22 15:00:00|11758.1|11756.1|11734|11732|11762.1|11760.1|11721|11719|4160
1732291200000|2024-11-22 16:00:00|11734.5|11732.5|11738|11736|11745|11743|11710|11708|7154
1732294800000|2024-11-22 17:00:00|11737.5|11735.5|11737|11735|11740.5|11738.5|11727.5|11725.5|404
1732298400000|2024-11-22 18:00:00|11736.5|11734.5|11738.5|11736.5|11745|11743|11734|11732|248
1732302000000|2024-11-22 19:00:00|11738|11736|11739|11737|11741.5|11739.5|11729.5|11727.5|160
1732305600000|2024-11-22 20:00:00|11738.5|11736.5|11730.5|11724.5|11739.5|11737.5|11718|11716|490
1732309200000|2024-11-22 21:00:00|11729.8|11723.8|11734|11728|11734.8|11728.8|11728.5|11722.5|0
1732312800000|2024-11-22 22:00:00|11733.9|11727.9|11733.9|11727.9|11733.9|11727.9|11733.9|11727.9|0
1732489200000|2024-11-24 23:00:00|11755.5|11749.5|11756|11750|11758.3|11752.3|11754.5|11748.5|0
1732492800000|2024-11-25 00:00:00|11756.6|11750.6|11779.9|11773.9|11779.9|11773.9|11753|11747|0
1732496400000|2024-11-25 01:00:00|11781.4|11775.4|11773.6|11767.6|11784.2|11778.2|11771.4|11765.4|0
1732500000000|2024-11-25 02:00:00|11774.3|11768.3|11778.5|11772.5|11780|11774|11771.4|11765.4|0
1732503600000|2024-11-25 03:00:00|11779.2|11773.2|11775.6|11769.6|11781.3|11775.3|11771.3|11765.3|0
1732507200000|2024-11-25 04:00:00|11774.2|11768.2|11769.3|11763.3|11777.1|11771.1|11767.1|11761.1|0
1732510800000|2024-11-25 05:00:00|11770|11764|11770.8|11764.8|11772.2|11766.2|11765.1|11759.1|0
1732514400000|2024-11-25 06:00:00|11770.1|11764.1|11756.6|11750.6|11770.8|11764.8|11753.7|11747.7|0
1732518000000|2024-11-25 07:00:00|11758|11752|11718.9|11716.9|11758|11752|11712.4|11710.4|695
1732521600000|2024-11-25 08:00:00|11721.9|11719.9|11723.7|11721.7|11767.9|11765.9|11702.4|11700.4|2279
1732525200000|2024-11-25 09:00:00|11724.7|11722.7|11727.7|11725.7|11739.2|11737.2|11714.7|11712.7|820
1732528800000|2024-11-25 10:00:00|11727.2|11725.2|11697.2|11695.2|11729.7|11727.7|11696.7|11694.7|910
1732532400000|2024-11-25 11:00:00|11696.7|11694.7|11682.7|11680.7|11703.7|11701.7|11682.2|11680.2|1296
1732536000000|2024-11-25 12:00:00|11683.7|11681.7|11696.9|11694.9|11699.4|11697.4|11664.2|11662.2|1613
1732539600000|2024-11-25 13:00:00|11697.4|11695.4|11703.4|11701.4|11708.4|11706.4|11691.4|11689.4|1962
1732543200000|2024-11-25 14:00:00|11702.9|11700.9|11693.4|11691.4|11710.4|11708.4|11684.9|11682.9|1162
1732546800000|2024-11-25 15:00:00|11693.9|11691.9|11694.3|11692.3|11703.8|11701.8|11677.3|11675.3|1186
1732550400000|2024-11-25 16:00:00|11693.8|11691.8|11647.3|11645.3|11703.3|11701.3|11644.3|11642.3|9410
1732554000000|2024-11-25 17:00:00|11647.8|11645.8|11654.8|11652.8|11664.3|11662.3|11642.3|11640.3|437
1732557600000|2024-11-25 18:00:00|11655.3|11653.3|11668.3|11666.3|11670.3|11668.3|11655.3|11653.3|188
1732561200000|2024-11-25 19:00:00|11667.3|11665.3|11663.8|11661.8|11669.3|11667.3|11660.3|11658.3|111
1732564800000|2024-11-25 20:00:00|11663.3|11661.3|11654.1|11648.1|11664.8|11662.8|11647.8|11645.8|249
1732568400000|2024-11-25 21:00:00|11653.1|11647.1|11660.5|11654.5|11664.5|11658.5|11648.4|11642.4|0
1732572000000|2024-11-25 22:00:00|11660.7|11654.7|11660.6|11654.6|11661|11655|11659.5|11653.5|0
1732575600000|2024-11-25 23:00:00|11660.7|11654.7|11636.9|11630.9|11667.9|11661.9|11629|11623|0
1732579200000|2024-11-26 00:00:00|11636.8|11630.8|11600.8|11594.8|11637.4|11631.4|11599.3|11593.3|0
1732582800000|2024-11-26 01:00:00|11599.4|11593.4|11611.8|11605.8|11616.7|11610.7|11596.2|11590.2|0
1732586400000|2024-11-26 02:00:00|11612.5|11606.5|11620.6|11614.6|11624.1|11618.1|11611.1|11605.1|0
1732590000000|2024-11-26 03:00:00|11621.3|11615.3|11628.2|11622.2|11631.4|11625.4|11619.8|11613.8|0
1732593600000|2024-11-26 04:00:00|11628.3|11622.3|11624.2|11618.2|11634.1|11628.1|11621.3|11615.3|0
1732597200000|2024-11-26 05:00:00|11624.9|11618.9|11619.9|11613.9|11626.4|11620.4|11616.9|11610.9|0
1732600800000|2024-11-26 06:00:00|11619.1|11613.1|11632.2|11626.2|11636.6|11630.6|11619.1|11613.1|0
1732604400000|2024-11-26 07:00:00|11632.1|11626.1|11631.6|11629.6|11673.6|11671.6|11454.6|11452.6|1358
1732608000000|2024-11-26 08:00:00|11629.6|11627.6|11598.3|11596.3|11636.1|11634.1|11591.1|11589.1|2371
1732611600000|2024-11-26 09:00:00|11598.8|11596.8|11628.3|11626.3|11637.8|11635.8|11598.8|11596.8|1624
1732615200000|2024-11-26 10:00:00|11628.8|11626.8|11633.3|11631.3|11641.3|11639.3|11620.8|11618.8|686
1732618800000|2024-11-26 11:00:00|11633.8|11631.8|11662.3|11660.3|11665.3|11663.3|11631.3|11629.3|1092
1732622400000|2024-11-26 12:00:00|11661.3|11659.3|11686.6|11684.6|11688.1|11686.1|11658.8|11656.8|784
1732626000000|2024-11-26 13:00:00|11685.6|11683.6|11668.1|11666.1|11693.1|11691.1|11661.1|11659.1|1260
1732629600000|2024-11-26 14:00:00|11667.6|11665.6|11657.1|11655.1|11693.6|11691.6|11647.6|11645.6|1314
1732633200000|2024-11-26 15:00:00|11656.1|11654.1|11633.8|11631.8|11659.6|11657.6|11615.3|11613.3|1325
1732636800000|2024-11-26 16:00:00|11634.3|11632.3|11626.3|11624.3|11646.8|11644.8|11621.8|11619.8|5719
1732640400000|2024-11-26 17:00:00|11625.8|11623.8|11625.8|11623.8|11629.8|11627.8|11619.3|11617.3|258
1732644000000|2024-11-26 18:00:00|11626.3|11624.3|11627.3|11625.3|11631.3|11629.3|11623.3|11621.3|101
1732647600000|2024-11-26 19:00:00|11626.8|11624.8|11622.8|11620.8|11633.3|11631.3|11619.8|11617.8|157
1732651200000|2024-11-26 20:00:00|11623.8|11621.8|11631.3|11625.3|11641.3|11639.3|11621.3|11619.3|256
1732654800000|2024-11-26 21:00:00|11630.2|11624.2|11635.7|11629.7|11637.6|11631.6|11629.9|11623.9|0
1732658400000|2024-11-26 22:00:00|11635.4|11629.4|11634.7|11628.7|11636|11630|11633.7|11627.7|0
1732662000000|2024-11-26 23:00:00|11634.9|11628.9|11634.8|11628.8|11637.7|11631.7|11629.7|11623.7|0
1732665600000|2024-11-27 00:00:00|11634.9|11628.9|11634.8|11628.8|11637.6|11631.6|11630.4|11624.4|0
1732669200000|2024-11-27 01:00:00|11633.3|11627.3|11632|11626|11635|11629|11629.9|11623.9|0
1732672800000|2024-11-27 02:00:00|11630.6|11624.6|11623.7|11617.7|11635.1|11629.1|11623.7|11617.7|0
1732676400000|2024-11-27 03:00:00|11622.9|11616.9|11618.6|11612.6|11625.1|11619.1|11612.1|11606.1|0
1732680000000|2024-11-27 04:00:00|11618.5|11612.5|11616.3|11610.3|11619.2|11613.2|11612.7|11606.7|0
1732683600000|2024-11-27 05:00:00|11617|11611|11617.8|11611.8|11620.7|11614.7|11613.4|11607.4|0
1732687200000|2024-11-27 06:00:00|11618.5|11612.5|11628.5|11622.5|11632.1|11626.1|11615|11609|0
1732690800000|2024-11-27 07:00:00|11629.2|11623.2|11633.2|11631.2|11658.7|11656.7|11612.2|11610.2|233
1732694400000|2024-11-27 08:00:00|11632.7|11630.7|11639.7|11637.7|11658.2|11656.2|11600.7|11598.7|2599
1732698000000|2024-11-27 09:00:00|11640.2|11638.2|11630.7|11628.7|11649.2|11647.2|11610.7|11608.7|851
1732701600000|2024-11-27 10:00:00|11630.2|11628.2|11621.7|11619.7|11634.2|11632.2|11615.7|11613.7|734
1732705200000|2024-11-27 11:00:00|11620.7|11618.7|11609.2|11607.2|11623.7|11621.7|11584.7|11582.7|681
1732708800000|2024-11-27 12:00:00|11608.7|11606.7|11615.1|11613.1|11623.6|11621.6|11592.2|11590.2|737
1732712400000|2024-11-27 13:00:00|11615.6|11613.6|11629.6|11627.6|11642.1|11640.1|11611.6|11609.6|590
1732716000000|2024-11-27 14:00:00|11629.1|11627.1|11633.6|11631.6|11641.6|11639.6|11611.1|11609.1|1160
1732719600000|2024-11-27 15:00:00|11632.6|11630.6|11620.9|11618.9|11639.9|11637.9|11607.9|11605.9|1275
1732723200000|2024-11-27 16:00:00|11621.4|11619.4|11635.9|11633.9|11651.4|11649.4|11616.4|11614.4|4020
1732726800000|2024-11-27 17:00:00|11636.4|11634.4|11637.9|11635.9|11642.4|11640.4|11627.4|11625.4|220
1732730400000|2024-11-27 18:00:00|11637.4|11635.4|11644.4|11642.4|11647.9|11645.9|11633.4|11631.4|211
1732734000000|2024-11-27 19:00:00|11643.9|11641.9|11633.4|11631.4|11646.4|11644.4|11632.4|11630.4|240
1732737600000|2024-11-27 20:00:00|11632.9|11630.9|11644.1|11638.1|11644.1|11641.9|11626.4|11624.4|553
1732741200000|2024-11-27 21:00:00|11644.5|11638.5|11644.1|11638.1|11646.3|11640.3|11641.9|11635.9|0
1732744800000|2024-11-27 22:00:00|11644.3|11638.3|11645.1|11639.1|11645.8|11639.8|11644|11638|0
1732748400000|2024-11-27 23:00:00|11644.6|11638.6|11650.5|11644.5|11652|11646|11644.4|11638.4|0
1732752000000|2024-11-28 00:00:00|11650.7|11644.7|11650.2|11644.2|11659.4|11653.4|11645.2|11639.2|0
1732755600000|2024-11-28 01:00:00|11649.5|11643.5|11658|11652|11673.7|11667.7|11648|11642|0
1732759200000|2024-11-28 02:00:00|11659.4|11653.4|11669.4|11663.4|11672.3|11666.3|11658|11652|0
1732762800000|2024-11-28 03:00:00|11670.1|11664.1|11678.8|11672.8|11680.3|11674.3|11665.1|11659.1|0
1732766400000|2024-11-28 04:00:00|11678.1|11672.1|11676|11670|11678.1|11672.1|11673.1|11667.1|0
1732770000000|2024-11-28 05:00:00|11675.3|11669.3|11679.6|11673.6|11681.7|11675.7|11670.3|11664.3|0
1732773600000|2024-11-28 06:00:00|11678.9|11672.9|11673.4|11667.4|11681.7|11675.7|11673.2|11667.2|0
1732777200000|2024-11-28 07:00:00|11674.1|11668.1|11649.8|11647.8|11678.3|11676.3|11648.3|11646.3|282
1732780800000|2024-11-28 08:00:00|11655.3|11653.3|11689.8|11687.8|11700.3|11698.3|11654.8|11652.8|1249
1732784400000|2024-11-28 09:00:00|11690.8|11688.8|11720.3|11718.3|11724.3|11722.3|11689.8|11687.8|1207
1732788000000|2024-11-28 10:00:00|11720.8|11718.8|11689.8|11687.8|11726.3|11724.3|11687.8|11685.8|1264
1732791600000|2024-11-28 11:00:00|11689.3|11687.3|11673.8|11671.8|11695.3|11693.3|11670.8|11668.8|541
1732795200000|2024-11-28 12:00:00|11673.3|11671.3|11664.3|11662.3|11676.3|11674.3|11662.8|11660.8|861
1732798800000|2024-11-28 13:00:00|11663.8|11661.8|11670.8|11668.8|11674.8|11672.8|11643.3|11641.3|1115
1732802400000|2024-11-28 14:00:00|11669.8|11667.8|11684.3|11682.3|11695.8|11693.8|11668.8|11666.8|668
1732806000000|2024-11-28 15:00:00|11683.8|11681.8|11687.1|11685.1|11706.1|11704.1|11683.8|11681.8|1207
1732809600000|2024-11-28 16:00:00|11686.6|11684.6|11722.6|11720.6|11725.6|11723.6|11686.6|11684.6|3521
1732813200000|2024-11-28 17:00:00|11722.1|11720.1|11723.1|11721.1|11725.6|11723.6|11720.1|11718.1|92
1732816800000|2024-11-28 18:00:00|11722.6|11720.6|11717.6|11715.6|11723.6|11721.6|11715.1|11713.1|25
1732820400000|2024-11-28 19:00:00|11718.1|11716.1|11720.1|11718.1|11721.1|11719.1|11716.1|11714.1|17
1732824000000|2024-11-28 20:00:00|11720.6|11718.6|11723.1|11717.1|11723.1|11720.1|11716.6|11714.6|45
1732831200000|2024-11-28 22:00:00|11721.7|11715.7|11721.7|11715.7|11721.7|11715.7|11721.7|11715.7|0
1732834800000|2024-11-28 23:00:00|11721.6|11715.6|11721.9|11715.9|11722.8|11716.8|11716.5|11710.5|0
1732838400000|2024-11-29 00:00:00|11721.6|11715.6|11688.8|11682.8|11722.2|11716.2|11685.8|11679.8|0
1732842000000|2024-11-29 01:00:00|11688.1|11682.1|11712|11706|11712|11706|11684.4|11678.4|0
1732845600000|2024-11-29 02:00:00|11712.7|11706.7|11719.8|11713.8|11721.2|11715.2|11711.3|11705.3|0
1732849200000|2024-11-29 03:00:00|11720.5|11714.5|11722.6|11716.6|11724.1|11718.1|11718.3|11712.3|0
1732852800000|2024-11-29 04:00:00|11721.9|11715.9|11728.4|11722.4|11729.1|11723.1|11721.9|11715.9|0
1732856400000|2024-11-29 05:00:00|11729.1|11723.1|11715.3|11709.3|11729.9|11723.9|11711.7|11705.7|0
1732860000000|2024-11-29 06:00:00|11714.6|11708.6|11706.4|11700.4|11717.9|11711.9|11703.5|11697.5|0
1732863600000|2024-11-29 07:00:00|11705|11699|11707.1|11705.1|11711.1|11709.1|11680.1|11678.1|259
1732867200000|2024-11-29 08:00:00|11710.6|11708.6|11708.3|11706.3|11726.6|11724.6|11696.6|11694.6|1086
1732870800000|2024-11-29 09:00:00|11709.8|11707.8|11717.8|11715.8|11729.8|11727.8|11701.8|11699.8|1379
1732874400000|2024-11-29 10:00:00|11718.3|11716.3|11714.8|11712.8|11726.3|11724.3|11706.3|11704.3|542
1732878000000|2024-11-29 11:00:00|11714.3|11712.3|11722.3|11720.3|11728.3|11726.3|11697.8|11695.8|897
1732881600000|2024-11-29 12:00:00|11721.8|11719.8|11705.3|11703.3|11730.8|11728.8|11695.3|11693.3|1347
1732885200000|2024-11-29 13:00:00|11705.8|11703.8|11662.8|11660.8|11713.8|11711.8|11660.3|11658.3|1385
1732888800000|2024-11-29 14:00:00|11663.3|11661.3|11684.8|11682.8|11691.8|11689.8|11658.8|11656.8|1415
1732892400000|2024-11-29 15:00:00|11685.3|11683.3|11721|11719|11726|11724|11683.8|11681.8|2091
1732896000000|2024-11-29 16:00:00|11721.5|11719.5|11769|11767|11777.5|11775.5|11721.5|11719.5|9909
1732899600000|2024-11-29 17:00:00|11769.5|11767.5|11788|11786|11796.5|11794.5|11767.5|11765.5|701
1732903200000|2024-11-29 18:00:00|11788.5|11786.5|11780|11778|11789.5|11787.5|11770.5|11768.5|167
1732906800000|2024-11-29 19:00:00|11779.5|11777.5|11778|11776|11786|11784|11778|11776|52
1732910400000|2024-11-29 20:00:00|11777.5|11775.5|11775.5|11769.5|11787.5|11785.5|11773|11769.5|181
1732914000000|2024-11-29 21:00:00|11777|11771|11777|11771|11777|11771|11777|11771|0
1733094000000|2024-12-01 23:00:00|11787.3|11781.3|11779.9|11773.9|11787.6|11781.6|11778.3|11772.3|0
1733097600000|2024-12-02 00:00:00|11780|11774|11756|11750|11784.3|11778.3|11752.5|11746.5|0
1733101200000|2024-12-02 01:00:00|11755.3|11749.3|11747|11741|11755.9|11749.9|11741.6|11735.6|0
1733104800000|2024-12-02 02:00:00|11745.5|11739.5|11749.8|11743.8|11752.7|11746.7|11744.1|11738.1|0
1733108400000|2024-12-02 03:00:00|11751.3|11745.3|11749.8|11743.8|11752.7|11746.7|11744.9|11738.9|0
1733112000000|2024-12-02 04:00:00|11749|11743|11747.6|11741.6|11755.5|11749.5|11746.2|11740.2|0
1733115600000|2024-12-02 05:00:00|11746.9|11740.9|11730.8|11724.8|11747|11741|11728.5|11722.5|0
1733119200000|2024-12-02 06:00:00|11729.4|11723.4|11732.9|11726.9|11735|11729|11723.6|11717.6|0
1733122800000|2024-12-02 07:00:00|11733.6|11727.6|11723|11721|11753|11751|11721|11719|431
1733126400000|2024-12-02 08:00:00|11721|11719|11763.7|11761.7|11777.5|11775.5|11720|11718|1837
1733130000000|2024-12-02 09:00:00|11763.2|11761.2|11784.7|11782.7|11790.7|11788.7|11758.2|11756.2|1027
1733133600000|2024-12-02 10:00:00|11784.2|11782.2|11800.7|11798.7|11819.2|11817.2|11777.7|11775.7|1343
1733137200000|2024-12-02 11:00:00|11801.2|11799.2|11826.7|11824.7|11832.2|11830.2|11800.7|11798.7|1479
1733140800000|2024-12-02 12:00:00|11827.2|11825.2|11847.1|11845.1|11851.1|11849.1|11819.7|11817.7|1327
1733144400000|2024-12-02 13:00:00|11847.6|11845.6|11838.6|11836.6|11862.6|11860.6|11833.1|11831.1|1701
1733148000000|2024-12-02 14:00:00|11838.1|11836.1|11790.1|11788.1|11840.6|11838.6|11787.1|11785.1|3315
1733151600000|2024-12-02 15:00:00|11792.6|11790.6|11807.3|11805.3|11811.8|11809.8|11774.6|11772.6|2114
1733155200000|2024-12-02 16:00:00|11808.3|11806.3|11832.8|11830.8|11852.8|11850.8|11807.3|11805.3|4976
1733158800000|2024-12-02 17:00:00|11833.3|11831.3|11838.3|11836.3|11843.3|11841.3|11826.8|11824.8|779
1733162400000|2024-12-02 18:00:00|11838.8|11836.8|11836.8|11834.8|11839.8|11837.8|11833.3|11831.3|347
1733166000000|2024-12-02 19:00:00|11835.8|11833.8|11847.8|11845.8|11848.8|11846.8|11829.8|11827.8|188
1733169600000|2024-12-02 20:00:00|11847.3|11845.3|11843.9|11837.9|11848.8|11846.8|11839.3|11837.3|302
1733173200000|2024-12-02 21:00:00|11845|11839|11844.5|11838.5|11849.8|11843.8|11843.2|11837.2|0
1733176800000|2024-12-02 22:00:00|11844.4|11838.4|11844.7|11838.7|11845.1|11839.1|11842.8|11836.8|0
1733180400000|2024-12-02 23:00:00|11844.6|11838.6|11846|11840|11848.2|11842.2|11841.8|11835.8|0
1733184000000|2024-12-03 00:00:00|11846.6|11840.6|11844.7|11838.7|11851.9|11845.9|11842.8|11836.8|0
1733187600000|2024-12-03 01:00:00|11843.3|11837.3|11844.7|11838.7|11851.8|11845.8|11837.6|11831.6|0
1733191200000|2024-12-03 02:00:00|11844|11838|11840.6|11834.6|11846.1|11840.1|11839.2|11833.2|0
1733194800000|2024-12-03 03:00:00|11842|11836|11855|11849|11859.3|11853.3|11842|11836|0
1733198400000|2024-12-03 04:00:00|11855.1|11849.1|11852.1|11846.1|11859.2|11853.2|11850.7|11844.7|0
1733202000000|2024-12-03 05:00:00|11850.7|11844.7|11857.8|11851.8|11857.8|11851.8|11847.8|11841.8|0
1733205600000|2024-12-03 06:00:00|11858.5|11852.5|11844.9|11838.9|11859.2|11853.2|11843.6|11837.6|0
1733209200000|2024-12-03 07:00:00|11843.5|11837.5|11825.1|11823.1|11845.1|11843.1|11806.1|11804.1|409
1733212800000|2024-12-03 08:00:00|11821.6|11819.6|11868.2|11866.2|11868.2|11866.2|11819.6|11817.6|2472
1733216400000|2024-12-03 09:00:00|11868.7|11866.7|11866.2|11864.2|11876.7|11874.7|11848.7|11846.7|1356
1733220000000|2024-12-03 10:00:00|11866.7|11864.7|11834.2|11832.2|11870.2|11868.2|11830.7|11828.7|1135
1733223600000|2024-12-03 11:00:00|11835.2|11833.2|11828.2|11826.2|11838.2|11836.2|11816.2|11814.2|1028
1733227200000|2024-12-03 12:00:00|11828.7|11826.7|11835.7|11833.7|11845.7|11843.7|11826.2|11824.2|1200
1733230800000|2024-12-03 13:00:00|11835.2|11833.2|11821.7|11819.7|11838.2|11836.2|11818.7|11816.7|834
1733234400000|2024-12-03 14:00:00|11822.2|11820.2|11813.2|11811.2|11837.2|11835.2|11797.7|11795.7|1300
1733238000000|2024-12-03 15:00:00|11813.7|11811.7|11816.6|11814.6|11833.6|11831.6|11805.1|11803.1|1603
1733241600000|2024-12-03 16:00:00|11818.6|11816.6|11813.6|11811.6|11842.1|11840.1|11806.6|11804.6|5561
1733245200000|2024-12-03 17:00:00|11813.1|11811.1|11829.6|11827.6|11833.1|11831.1|11812.1|11810.1|141
1733248800000|2024-12-03 18:00:00|11829.1|11827.1|11819.6|11817.6|11830.6|11828.6|11819.1|11817.1|110
1733252400000|2024-12-03 19:00:00|11819.1|11817.1|11825.6|11823.6|11827.6|11825.6|11813.6|11811.6|73
1733256000000|2024-12-03 20:00:00|11825.1|11823.1|11825.5|11819.5|11827.1|11825.1|11818.6|11816.6|194
1733259600000|2024-12-03 21:00:00|11823.8|11817.8|11829.2|11823.2|11832.9|11826.9|11822.3|11816.3|0
1733263200000|2024-12-03 22:00:00|11829.3|11823.3|11829.8|11823.8|11830.2|11824.2|11826.9|11820.9|0
1733266800000|2024-12-03 23:00:00|11829.6|11823.6|11831.8|11825.8|11832.4|11826.4|11824.6|11818.6|0
1733270400000|2024-12-04 00:00:00|11831.7|11825.7|11819.5|11813.5|11831.8|11825.8|11815.9|11809.9|0
1733274000000|2024-12-04 01:00:00|11820.2|11814.2|11820.2|11814.2|11824.4|11818.4|11817.3|11811.3|0
1733277600000|2024-12-04 02:00:00|11820.9|11814.9|11820.3|11814.3|11824.4|11818.4|11817.4|11811.4|0
1733281200000|2024-12-04 03:00:00|11819.6|11813.6|11830.1|11824.1|11832.2|11826.2|11818.1|11812.1|0
1733284800000|2024-12-04 04:00:00|11830.8|11824.8|11827.5|11821.5|11830.8|11824.8|11825.2|11819.2|0
1733288400000|2024-12-04 05:00:00|11826.8|11820.8|11833.9|11827.9|11833.9|11827.9|11823.3|11817.3|0
1733292000000|2024-12-04 06:00:00|11834.6|11828.6|11825.4|11819.4|11834.6|11828.6|11820.4|11814.4|0
1733295600000|2024-12-04 07:00:00|11826.1|11820.1|11813.1|11811.1|11826.1|11820.1|11799.6|11797.6|248
1733299200000|2024-12-04 08:00:00|11815.1|11813.1|11816.4|11814.4|11830.6|11828.6|11787.6|11785.6|2035
1733302800000|2024-12-04 09:00:00|11816.9|11814.9|11792.4|11790.4|11821.9|11819.9|11784.4|11782.4|1148
1733306400000|2024-12-04 10:00:00|11792.9|11790.9|11774.4|11772.4|11802.4|11800.4|11765.9|11763.9|1930
1733310000000|2024-12-04 11:00:00|11774.9|11772.9|11787.4|11785.4|11787.9|11785.9|11771.9|11769.9|865
1733313600000|2024-12-04 12:00:00|11786.4|11784.4|11784.6|11782.6|11791.4|11789.4|11777.9|11775.9|1113
1733317200000|2024-12-04 13:00:00|11784.1|11782.1|11797.1|11795.1|11804.6|11802.6|11771.6|11769.6|769
1733320800000|2024-12-04 14:00:00|11797.6|11795.6|11773.1|11771.1|11812.1|11810.1|11768.6|11766.6|1430
1733324400000|2024-12-04 15:00:00|11769.6|11767.6|11777.2|11775.2|11797.7|11795.7|11752.1|11750.1|2005
1733328000000|2024-12-04 16:00:00|11777.7|11775.7|11791.7|11789.7|11798.2|11796.2|11769.2|11767.2|3440
1733331600000|2024-12-04 17:00:00|11791.2|11789.2|11775.2|11773.2|11791.2|11789.2|11766.7|11764.7|458
1733335200000|2024-12-04 18:00:00|11775.7|11773.7|11769.2|11767.2|11775.7|11773.7|11755.2|11753.2|148
1733338800000|2024-12-04 19:00:00|11768.2|11766.2|11778.2|11776.2|11782.2|11780.2|11767.2|11765.2|59
1733342400000|2024-12-04 20:00:00|11778.7|11776.7|11777.7|11771.7|11783.2|11781.2|11769.7|11767.7|380
1733346000000|2024-12-04 21:00:00|11780|11774|11776.1|11770.1|11780.2|11774.2|11775.1|11769.1|0
1733349600000|2024-12-04 22:00:00|11775.8|11769.8|11776.7|11770.7|11777.9|11771.9|11775.6|11769.6|0
1733353200000|2024-12-04 23:00:00|11775.3|11769.3|11774.6|11768.6|11777.4|11771.4|11773.1|11767.1|0
1733356800000|2024-12-05 00:00:00|11774.4|11768.4|11773.6|11767.6|11779.2|11773.2|11772.2|11766.2|0
1733360400000|2024-12-05 01:00:00|11772.2|11766.2|11775.1|11769.1|11779.3|11773.3|11769.4|11763.4|0
1733364000000|2024-12-05 02:00:00|11774.4|11768.4|11776.4|11770.4|11782.1|11776.1|11772.3|11766.3|0
1733367600000|2024-12-05 03:00:00|11775.7|11769.7|11780.7|11774.7|11782.1|11776.1|11774.3|11768.3|0
1733371200000|2024-12-05 04:00:00|11780|11774|11773.7|11767.7|11780.7|11774.7|11772.2|11766.2|0
1733374800000|2024-12-05 05:00:00|11774.4|11768.4|11781|11775|11781|11775|11771.2|11765.2|0
1733378400000|2024-12-05 06:00:00|11782.4|11776.4|11777|11771|11782.6|11776.6|11774.2|11768.2|0
1733382000000|2024-12-05 07:00:00|11776.3|11770.3|11791.8|11789.8|11794.8|11792.8|11756.3|11754.3|282
1733385600000|2024-12-05 08:00:00|11793.3|11791.3|11815.3|11813.3|11817.3|11815.3|11787.8|11785.8|1817
1733389200000|2024-12-05 09:00:00|11814.8|11812.8|11782.8|11780.8|11816.3|11814.3|11776.8|11774.8|1213
1733392800000|2024-12-05 10:00:00|11781.8|11779.8|11781.3|11779.3|11807.8|11805.8|11780.8|11778.8|1228
1733396400000|2024-12-05 11:00:00|11780.8|11778.8|11797.3|11795.3|11806.8|11804.8|11779.8|11777.8|1324
1733400000000|2024-12-05 12:00:00|11797.8|11795.8|11773.8|11771.8|11799.3|11797.3|11766.3|11764.3|1535
1733403600000|2024-12-05 13:00:00|11772.8|11770.8|11775.8|11773.8|11776.3|11774.3|11755.8|11753.8|991
1733407200000|2024-12-05 14:00:00|11776.8|11774.8|11771.3|11769.3|11780.3|11778.3|11757.3|11755.3|1485
1733410800000|2024-12-05 15:00:00|11771.8|11769.8|11782.2|11780.2|11793.7|11791.7|11770.2|11768.2|1755
1733414400000|2024-12-05 16:00:00|11781.7|11779.7|11776.2|11774.2|11793.2|11791.2|11770.7|11768.7|3493
1733418000000|2024-12-05 17:00:00|11776.7|11774.7|11788.7|11786.7|11789.7|11787.7|11774.7|11772.7|261
1733421600000|2024-12-05 18:00:00|11789.2|11787.2|11769.2|11767.2|11789.2|11787.2|11751.2|11749.2|424
1733425200000|2024-12-05 19:00:00|11768.7|11766.7|11770.7|11768.7|11776.2|11774.2|11762.7|11760.7|102
1733428800000|2024-12-05 20:00:00|11769.7|11767.7|11755.7|11749.7|11775.7|11773.7|11750.2|11747.4|227
1733432400000|2024-12-05 21:00:00|11755|11749|11751.5|11745.5|11755.3|11749.3|11746.5|11740.5|0
1733436000000|2024-12-05 22:00:00|11751.6|11745.6|11751.1|11745.1|11751.6|11745.6|11749.9|11743.9|0
1733439600000|2024-12-05 23:00:00|11751|11745|11749.6|11743.6|11751.5|11745.5|11744.2|11738.2|0
1733443200000|2024-12-06 00:00:00|11749.5|11743.5|11751.3|11745.3|11752.7|11746.7|11741.6|11735.6|0
1733446800000|2024-12-06 01:00:00|11749.9|11743.9|11747.2|11741.2|11752.7|11746.7|11743|11737|0
1733450400000|2024-12-06 02:00:00|11746.5|11740.5|11747.2|11741.2|11754.9|11748.9|11744.4|11738.4|0
1733454000000|2024-12-06 03:00:00|11748.6|11742.6|11745.1|11739.1|11750|11744|11743|11737|0
1733457600000|2024-12-06 04:00:00|11745.8|11739.8|11748.6|11742.6|11748.6|11742.6|11741.6|11735.6|0
1733461200000|2024-12-06 05:00:00|11747.2|11741.2|11751.3|11745.3|11751.4|11745.4|11747.2|11741.2|0
1733464800000|2024-12-06 06:00:00|11751.4|11745.4|11743.1|11737.1|11755.5|11749.5|11741.7|11735.7|0
1733468400000|2024-12-06 07:00:00|11743.8|11737.8|11751.7|11749.7|11757.2|11755.2|11739.7|11737.7|369
1733472000000|2024-12-06 08:00:00|11757.2|11755.2|11776.2|11774.2|11780.2|11778.2|11748.7|11746.7|2089
1733475600000|2024-12-06 09:00:00|11775.7|11773.7|11776.7|11774.7|11783.2|11781.2|11764.2|11762.2|1140
1733479200000|2024-12-06 10:00:00|11777.2|11775.2|11784.2|11782.2|11795.2|11793.2|11773.2|11771.2|1229
1733482800000|2024-12-06 11:00:00|11785.2|11783.2|11775.2|11773.2|11789.2|11787.2|11771.2|11769.2|1542
1733486400000|2024-12-06 12:00:00|11774.2|11772.2|11777.5|11775.5|11783.5|11781.5|11772.2|11770.2|2705
1733490000000|2024-12-06 13:00:00|11776.5|11774.5|11797|11795|11803|11801|11768.5|11766.5|1945
1733493600000|2024-12-06 14:00:00|11797.5|11795.5|11780|11778|11801.5|11799.5|11767.5|11765.5|1922
1733497200000|2024-12-06 15:00:00|11779|11777|11771.5|11769.5|11811|11809|11771|11769|1697
1733500800000|2024-12-06 16:00:00|11772|11770|11782|11780|11791|11789|11771|11769|4229
1733504400000|2024-12-06 17:00:00|11781.5|11779.5|11775.5|11773.5|11783|11781|11766|11764|207
1733508000000|2024-12-06 18:00:00|11775|11773|11784.5|11782.5|11786.5|11784.5|11773.5|11771.5|112
1733511600000|2024-12-06 19:00:00|11785|11783|11771.5|11769.5|11785|11783|11770|11768|99
1733515200000|2024-12-06 20:00:00|11770|11768|11773.8|11767.8|11779|11777|11767.5|11765.5|234
1733518800000|2024-12-06 21:00:00|11773.1|11767.1|11771.4|11765.4|11774.8|11768.8|11770.4|11764.4|0
1733698800000|2024-12-08 23:00:00|11772|11766|11779.7|11773.7|11782.8|11776.8|11771.7|11765.7|0
1733702400000|2024-12-09 00:00:00|11779.3|11773.3|11773.4|11767.4|11780|11774|11770.7|11764.7|0
1733706000000|2024-12-09 01:00:00|11774.1|11768.1|11774.3|11768.3|11775.5|11769.5|11765.9|11759.9|0
1733709600000|2024-12-09 02:00:00|11775.7|11769.7|11768.1|11762.1|11778.5|11772.5|11766|11760|0
1733713200000|2024-12-09 03:00:00|11768.8|11762.8|11764.7|11758.7|11770.2|11764.2|11764|11758|0
1733716800000|2024-12-09 04:00:00|11763.3|11757.3|11766|11760|11767.4|11761.4|11763.3|11757.3|0
1733720400000|2024-12-09 05:00:00|11766.7|11760.7|11769.5|11763.5|11773|11767|11764.7|11758.7|0
1733724000000|2024-12-09 06:00:00|11768.8|11762.8|11769|11763|11774.5|11768.5|11768.2|11762.2|0
1733727600000|2024-12-09 07:00:00|11768.3|11762.3|11822.8|11820.8|11830.3|11828.3|11767.6|11761.6|568
1733731200000|2024-12-09 08:00:00|11818.8|11816.8|11777.6|11775.6|11830.8|11828.8|11768.6|11766.6|2215
1733734800000|2024-12-09 09:00:00|11778.1|11776.1|11765.6|11763.6|11779.1|11777.1|11756.1|11754.1|943
1733738400000|2024-12-09 10:00:00|11765.1|11763.1|11749.1|11747.1|11770.6|11768.6|11743.1|11741.1|1358
1733742000000|2024-12-09 11:00:00|11748.1|11746.1|11750.1|11748.1|11756.1|11754.1|11741.1|11739.1|794
1733745600000|2024-12-09 12:00:00|11750.6|11748.6|11756.6|11754.6|11775.6|11773.6|11747.6|11745.6|813
1733749200000|2024-12-09 13:00:00|11755.1|11753.1|11788.6|11786.6|11790.6|11788.6|11751.1|11749.1|1033
1733752800000|2024-12-09 14:00:00|11789.1|11787.1|11799.1|11797.1|11800.6|11798.6|11781.6|11779.6|2385
1733756400000|2024-12-09 15:00:00|11799.6|11797.6|11758.6|11756.6|11800.6|11798.6|11755.6|11753.6|1582
1733760000000|2024-12-09 16:00:00|11759.1|11757.1|11766.1|11764.1|11773.1|11771.1|11745.6|11743.6|3129
1733763600000|2024-12-09 17:00:00|11765.6|11763.6|11759.1|11757.1|11767.1|11765.1|11754.1|11752.1|174
1733767200000|2024-12-09 18:00:00|11758.6|11756.6|11773.1|11771.1|11779.1|11777.1|11757.1|11755.1|94
1733770800000|2024-12-09 19:00:00|11772.6|11770.6|11761.1|11759.1|11774.1|11772.1|11758.6|11756.6|65
1733774400000|2024-12-09 20:00:00|11760.1|11758.1|11736.5|11730.5|11760.6|11758.6|11732.1|11729.1|288
1733778000000|2024-12-09 21:00:00|11735.7|11729.7|11731.3|11725.3|11735.7|11729.7|11728.8|11722.8|0
1733781600000|2024-12-09 22:00:00|11731.6|11725.6|11734.4|11728.4|11734.5|11728.5|11731.6|11725.6|0
1733785200000|2024-12-09 23:00:00|11733.8|11727.8|11731|11725|11734.4|11728.4|11729.3|11723.3|0
1733788800000|2024-12-10 00:00:00|11730.9|11724.9|11736.4|11730.4|11736.4|11730.4|11728.1|11722.1|0
1733792400000|2024-12-10 01:00:00|11735.7|11729.7|11724|11718|11737.8|11731.8|11721.2|11715.2|0
1733796000000|2024-12-10 02:00:00|11725.3|11719.3|11722.8|11716.8|11726.8|11720.8|11721.3|11715.3|0
1733799600000|2024-12-10 03:00:00|11724.2|11718.2|11726.3|11720.3|11731.1|11725.1|11722.8|11716.8|0
1733803200000|2024-12-10 04:00:00|11727|11721|11727.1|11721.1|11729.9|11723.9|11725.7|11719.7|0
1733806800000|2024-12-10 05:00:00|11725.7|11719.7|11722.9|11716.9|11729.9|11723.9|11718.7|11712.7|0
1733810400000|2024-12-10 06:00:00|11722.8|11716.8|11724.2|11718.2|11733.9|11727.9|11720.8|11714.8|0
1733814000000|2024-12-10 07:00:00|11722.8|11716.8|11721.4|11719.4|11749.9|11747.9|11720.4|11715.5|455
1733817600000|2024-12-10 08:00:00|11721.9|11719.9|11711.2|11709.2|11744.4|11742.4|11701.2|11699.2|2262
1733821200000|2024-12-10 09:00:00|11711.7|11709.7|11698.2|11696.2|11722.2|11720.2|11690.2|11688.2|914
1733824800000|2024-12-10 10:00:00|11697.7|11695.7|11712.7|11710.7|11720.2|11718.2|11692.7|11690.7|1040
1733828400000|2024-12-10 11:00:00|11713.2|11711.2|11725.7|11723.7|11727.7|11725.7|11711.7|11709.7|518
1733832000000|2024-12-10 12:00:00|11727.7|11725.7|11707|11705|11730.7|11728.7|11701.5|11699.5|943
1733835600000|2024-12-10 13:00:00|11707.5|11705.5|11701.5|11699.5|11714.5|11712.5|11673|11671|1420
1733839200000|2024-12-10 14:00:00|11701|11699|11683.5|11681.5|11711.5|11709.5|11663.5|11661.5|1797
1733842800000|2024-12-10 15:00:00|11684|11682|11668.1|11666.1|11687|11685|11659.6|11657.6|1907
1733846400000|2024-12-10 16:00:00|11668.6|11666.6|11626.1|11624.1|11672.1|11670.1|11624.6|11622.6|5538
1733850000000|2024-12-10 17:00:00|11626.6|11624.6|11629.1|11627.1|11634.6|11632.6|11622.6|11620.6|508
1733853600000|2024-12-10 18:00:00|11629.6|11627.6|11627.1|11625.1|11634.1|11632.1|11625.1|11623.1|118
1733857200000|2024-12-10 19:00:00|11626.6|11624.6|11628.6|11626.6|11630.1|11628.1|11620.6|11618.6|206
1733860800000|2024-12-10 20:00:00|11628.1|11626.1|11605.3|11599.3|11628.1|11626.1|11600.6|11597.2|372
1733864400000|2024-12-10 21:00:00|11606|11600|11611.9|11605.9|11612|11606|11605.7|11599.7|0
1733868000000|2024-12-10 22:00:00|11611.6|11605.6|11612.4|11606.4|11612.8|11606.8|11611|11605|0
1733871600000|2024-12-10 23:00:00|11612.8|11606.8|11610.7|11604.7|11614.5|11608.5|11608.7|11602.7|0
1733875200000|2024-12-11 00:00:00|11610.5|11604.5|11605.7|11599.7|11610.7|11604.7|11598.9|11592.9|0
1733878800000|2024-12-11 01:00:00|11607.1|11601.1|11608.5|11602.5|11612.6|11606.6|11604.3|11598.3|0
1733882400000|2024-12-11 02:00:00|11609.8|11603.8|11605.7|11599.7|11609.8|11603.8|11604.3|11598.3|0
1733886000000|2024-12-11 03:00:00|11605|11599|11605.7|11599.7|11607.1|11601.1|11601.6|11595.6|0
1733889600000|2024-12-11 04:00:00|11605|11599|11608.2|11602.2|11608.2|11602.2|11601.1|11595.1|0
1733893200000|2024-12-11 05:00:00|11607.5|11601.5|11610.2|11604.2|11610.3|11604.3|11604.7|11598.7|0
1733896800000|2024-12-11 06:00:00|11611.6|11605.6|11615.9|11609.9|11618.6|11612.6|11611.6|11605.6|0
1733900400000|2024-12-11 07:00:00|11617.2|11611.2|11619.4|11617.4|11632.4|11630.4|11612.4|11610.4|425
1733904000000|2024-12-11 08:00:00|11619.9|11617.9|11649.6|11647.6|11652.1|11650.1|11611.9|11609.9|2294
1733907600000|2024-12-11 09:00:00|11649.1|11647.1|11658.6|11656.6|11667.6|11665.6|11644.6|11642.6|1263
1733911200000|2024-12-11 10:00:00|11660.6|11658.6|11665.1|11663.1|11666.1|11664.1|11653.6|11651.6|839
1733914800000|2024-12-11 11:00:00|11665.6|11663.6|11669.6|11667.6|11673.1|11671.1|11657.1|11655.1|1163
1733918400000|2024-12-11 12:00:00|11670.1|11668.1|11675.8|11673.8|11688.1|11686.1|11665.6|11663.6|1624
1733922000000|2024-12-11 13:00:00|11676.8|11674.8|11686.8|11684.8|11696.8|11694.8|11674.8|11672.8|3360
1733925600000|2024-12-11 14:00:00|11687.8|11685.8|11686.8|11684.8|11698.3|11696.3|11675.8|11673.8|5644
1733929200000|2024-12-11 15:00:00|11686.3|11684.3|11675.3|11673.3|11688.3|11686.3|11661.8|11659.8|2709
1733932800000|2024-12-11 16:00:00|11675.8|11673.8|11679.8|11677.8|11685.3|11683.3|11665.8|11663.8|3944
1733936400000|2024-12-11 17:00:00|11680.3|11678.3|11686.8|11684.8|11688.3|11686.3|11672.8|11670.8|234
1733940000000|2024-12-11 18:00:00|11685.8|11683.8|11680.3|11678.3|11690.8|11688.8|11679.3|11677.3|146
1733943600000|2024-12-11 19:00:00|11679.8|11677.8|11690.3|11688.3|11690.8|11688.8|11679.8|11677.8|140
1733947200000|2024-12-11 20:00:00|11690.8|11688.8|11689.4|11683.4|11692.8|11690.8|11684.3|11682.3|322
1733950800000|2024-12-11 21:00:00|11690|11684|11683.7|11677.7|11690.2|11684.2|11683.1|11677.1|0
1733954400000|2024-12-11 22:00:00|11683.8|11677.8|11684.3|11678.3|11684.9|11678.9|11683.6|11677.6|0
1733958000000|2024-12-11 23:00:00|11684.4|11678.4|11683.6|11677.6|11685.5|11679.5|11682.2|11676.2|0
1733961600000|2024-12-12 00:00:00|11683.3|11677.3|11680.1|11674.1|11684.3|11678.3|11677.3|11671.3|0
1733965200000|2024-12-12 01:00:00|11679.8|11673.8|11678.7|11672.7|11684.3|11678.3|11678.7|11672.7|0
1733968800000|2024-12-12 02:00:00|11680.1|11674.1|11685.5|11679.5|11689.7|11683.7|11680.1|11674.1|0
1733972400000|2024-12-12 03:00:00|11685.6|11679.6|11688.5|11682.5|11689.2|11683.2|11683|11677|0
1733976000000|2024-12-12 04:00:00|11687.8|11681.8|11682.4|11676.4|11689.2|11683.2|11682.4|11676.4|0
1733979600000|2024-12-12 05:00:00|11683.8|11677.8|11685.2|11679.2|11686.5|11680.5|11682.4|11676.4|0
1733983200000|2024-12-12 06:00:00|11685.9|11679.9|11680.6|11674.6|11687.2|11681.2|11676.5|11670.5|0
1733986800000|2024-12-12 07:00:00|11679.3|11673.3|11676.7|11674.7|11691.7|11689.7|11660.7|11658.7|1019
1733990400000|2024-12-12 08:00:00|11674.7|11672.7|11766.3|11764.3|11787.8|11785.8|11651.7|11649.7|11517
1733994000000|2024-12-12 09:00:00|11765.8|11763.8|11718.3|11716.3|11766.8|11764.8|11715.3|11713.3|2253
1733997600000|2024-12-12 10:00:00|11717.8|11715.8|11699.3|11697.3|11719.3|11717.3|11690.8|11688.8|1457
1734001200000|2024-12-12 11:00:00|11699.8|11697.8|11681.8|11679.8|11706.3|11704.3|11674.3|11672.3|4350
1734004800000|2024-12-12 12:00:00|11684.3|11682.3|11689.6|11687.6|11702.3|11700.3|11683.3|11681.3|6512
1734008400000|2024-12-12 13:00:00|11690.1|11688.1|11722.1|11720.1|11725.1|11723.1|11680.1|11678.1|1654
1734012000000|2024-12-12 14:00:00|11722.6|11720.6|11742.6|11740.6|11744.6|11742.6|11712.6|11710.6|6439
1734015600000|2024-12-12 15:00:00|11743.1|11741.1|11728.3|11726.3|11750.6|11748.6|11720.8|11718.8|4579
1734019200000|2024-12-12 16:00:00|11728.8|11726.8|11709.8|11707.8|11732.3|11730.3|11708.3|11706.3|5797
1734022800000|2024-12-12 17:00:00|11709.3|11707.3|11706.3|11704.3|11717.8|11715.8|11697.3|11695.3|738
1734026400000|2024-12-12 18:00:00|11706.8|11704.8|11698.8|11696.8|11713.8|11711.8|11698.3|11696.3|150
1734030000000|2024-12-12 19:00:00|11698.3|11696.3|11695.8|11693.8|11703.8|11701.8|11692.3|11690.3|126
1734033600000|2024-12-12 20:00:00|11695.3|11693.3|11696.3|11690.3|11698.8|11696.8|11689.8|11687.8|202
1734037200000|2024-12-12 21:00:00|11695.5|11689.5|11693.6|11687.6|11699.6|11693.6|11690|11684|0
1734040800000|2024-12-12 22:00:00|11694.9|11688.9|11703.3|11697.3|11703.6|11697.6|11693|11687|0
1734044400000|2024-12-12 23:00:00|11701.4|11695.4|11701.7|11695.7|11702.7|11696.7|11697.5|11691.5|0
1734048000000|2024-12-13 00:00:00|11701.3|11695.3|11702.4|11696.4|11710.6|11704.6|11698.2|11692.2|0
1734051600000|2024-12-13 01:00:00|11701.7|11695.7|11694.1|11688.1|11701.7|11695.7|11692.7|11686.7|0
1734055200000|2024-12-13 02:00:00|11694|11688|11691.3|11685.3|11694.1|11688.1|11685.7|11679.7|0
1734058800000|2024-12-13 03:00:00|11689.9|11683.9|11691.9|11685.9|11694|11688|11689.9|11683.9|0
1734062400000|2024-12-13 04:00:00|11692.6|11686.6|11696.8|11690.8|11696.8|11690.8|11689.8|11683.8|0
1734066000000|2024-12-13 05:00:00|11695.5|11689.5|11688.6|11682.6|11696.9|11690.9|11688.6|11682.6|0
1734069600000|2024-12-13 06:00:00|11690|11684|11692.9|11686.9|11694.2|11688.2|11688.6|11682.6|0
1734073200000|2024-12-13 07:00:00|11692.8|11686.8|11704.1|11702.1|11721.1|11719.1|11688.1|11686.1|397
1734076800000|2024-12-13 08:00:00|11703.1|11701.1|11715.2|11713.2|11722.7|11720.7|11696.1|11694.1|9243
1734080400000|2024-12-13 09:00:00|11715.7|11713.7|11702.2|11700.2|11722.7|11720.7|11697.2|11695.2|6636
1734084000000|2024-12-13 10:00:00|11702.7|11700.7|11722.2|11720.2|11728.2|11726.2|11701.2|11699.2|14064
1734087600000|2024-12-13 11:00:00|11723.2|11721.2|11726.2|11724.2|11739.2|11737.2|11720.2|11718.2|4488
1734091200000|2024-12-13 12:00:00|11726.7|11724.7|11716.6|11714.6|11728.7|11726.7|11708.1|11706.1|2553
1734094800000|2024-12-13 13:00:00|11717.1|11715.1|11731.6|11729.6|11734.1|11732.1|11706.1|11704.1|1954
1734098400000|2024-12-13 14:00:00|11732.6|11730.6|11702.1|11700.1|11738.6|11736.6|11700.1|11698.1|5200
1734102000000|2024-12-13 15:00:00|11703.1|11701.1|11680.6|11678.6|11703.6|11701.6|11676.6|11674.6|6197
1734105600000|2024-12-13 16:00:00|11680.1|11678.1|11691.6|11689.6|11702.6|11700.6|11668.6|11666.6|7490
1734109200000|2024-12-13 17:00:00|11691.1|11689.1|11694.6|11692.6|11698.1|11696.1|11685.6|11683.6|1010
1734112800000|2024-12-13 18:00:00|11695.1|11693.1|11693.6|11691.6|11703.6|11701.6|11692.1|11690.1|2166
1734116400000|2024-12-13 19:00:00|11694.1|11692.1|11697.1|11695.1|11702.1|11700.1|11693.1|11691.1|169
1734120000000|2024-12-13 20:00:00|11698.1|11696.1|11697.6|11691.6|11700.6|11698.6|11691.1|11689.1|277
1734123600000|2024-12-13 21:00:00|11698.2|11692.2|11692.9|11686.9|11698.4|11692.4|11688.3|11682.3|0
1734303600000|2024-12-15 23:00:00|11696.8|11690.8|11703|11697|11705|11699|11694.8|11688.8|0
1734307200000|2024-12-16 00:00:00|11703.3|11697.3|11705.2|11699.2|11713.4|11707.4|11698.3|11692.3|0
1734310800000|2024-12-16 01:00:00|11705.1|11699.1|11702.5|11696.5|11707.9|11701.9|11698.3|11692.3|0
1734314400000|2024-12-16 02:00:00|11701.1|11695.1|11697.1|11691.1|11702.5|11696.5|11696.4|11690.4|0
1734318000000|2024-12-16 03:00:00|11697|11691|11692.9|11686.9|11697.1|11691.1|11691.5|11685.5|0
1734321600000|2024-12-16 04:00:00|11691.5|11685.5|11690.1|11684.1|11694.3|11688.3|11688.8|11682.8|0
1734325200000|2024-12-16 05:00:00|11688.7|11682.7|11687.3|11681.3|11690.1|11684.1|11683.2|11677.2|0
1734328800000|2024-12-16 06:00:00|11686|11680|11688.3|11682.3|11688.9|11682.9|11683.3|11677.3|0
1734332400000|2024-12-16 07:00:00|11688.9|11682.9|11679.4|11677.4|11689|11684.4|11656.4|11654.4|3618
1734336000000|2024-12-16 08:00:00|11681.9|11679.9|11663.2|11661.2|11702.4|11700.4|11656.2|11654.2|9565
1734339600000|2024-12-16 09:00:00|11663.7|11661.7|11666.7|11664.7|11672.7|11670.7|11643.7|11641.7|10370
1734343200000|2024-12-16 10:00:00|11666.2|11664.2|11671.7|11669.7|11676.7|11674.7|11647.7|11645.7|14973
1734346800000|2024-12-16 11:00:00|11671.2|11669.2|11657.7|11655.7|11673.2|11671.2|11650.7|11648.7|3074
1734350400000|2024-12-16 12:00:00|11659.2|11657.2|11651.3|11649.3|11666.2|11664.2|11650.3|11648.3|3155
1734354000000|2024-12-16 13:00:00|11651.8|11649.8|11660.3|11658.3|11666.8|11664.8|11648.3|11646.3|5362
1734357600000|2024-12-16 14:00:00|11659.3|11657.3|11678.3|11676.3|11685.8|11683.8|11653.3|11651.3|7278
1734361200000|2024-12-16 15:00:00|11680.3|11678.3|11699.1|11697.1|11709.1|11707.1|11678.3|11676.3|15635
1734364800000|2024-12-16 16:00:00|11700.1|11698.1|11717.6|11715.6|11718.6|11716.6|11684.1|11682.1|13977
1734368400000|2024-12-16 17:00:00|11717.1|11715.1|11714.1|11712.1|11721.1|11719.1|11708.1|11706.1|1096
1734372000000|2024-12-16 18:00:00|11714.6|11712.6|11703.6|11701.6|11718.6|11716.6|11703.6|11701.6|343
1734375600000|2024-12-16 19:00:00|11703.1|11701.1|11708.1|11706.1|11708.6|11706.6|11699.6|11697.6|166
1734379200000|2024-12-16 20:00:00|11708.6|11706.6|11681.2|11675.2|11708.6|11706.6|11678.1|11675.1|943
1734382800000|2024-12-16 21:00:00|11681.7|11675.7|11677.3|11671.3|11682.8|11676.8|11673.8|11667.8|0
1734386400000|2024-12-16 22:00:00|11677.2|11671.2|11677|11671|11678.1|11672.1|11675.7|11669.7|0
1734390000000|2024-12-16 23:00:00|11677.1|11671.1|11676.6|11670.6|11678.3|11672.3|11671.5|11665.5|0
1734393600000|2024-12-17 00:00:00|11676.8|11670.8|11682.7|11676.7|11688.3|11682.3|11675.6|11669.6|0
1734397200000|2024-12-17 01:00:00|11681.4|11675.4|11686.5|11680.5|11687.9|11681.9|11676.1|11670.1|0
1734400800000|2024-12-17 02:00:00|11686.6|11680.6|11678.3|11672.3|11686.6|11680.6|11677|11671|0
1734404400000|2024-12-17 03:00:00|11677.7|11671.7|11678.3|11672.3|11679.7|11673.7|11675.6|11669.6|0
1734408000000|2024-12-17 04:00:00|11678.6|11672.6|11672.8|11666.8|11683.9|11677.9|11671.4|11665.4|0
1734411600000|2024-12-17 05:00:00|11672.7|11666.7|11671.9|11665.9|11672.8|11666.8|11668.5|11662.5|0
1734415200000|2024-12-17 06:00:00|11673.3|11667.3|11670.5|11664.5|11673.3|11667.3|11665.1|11659.1|0
1734418800000|2024-12-17 07:00:00|11667.7|11661.7|11645.9|11643.9|11669.4|11667.4|11645.9|11643.9|2187
1734422400000|2024-12-17 08:00:00|11649.9|11647.9|11668.2|11666.2|11671.2|11669.2|11626.9|11624.9|14333
1734426000000|2024-12-17 09:00:00|11667.7|11665.7|11679.7|11677.7|11684.7|11682.7|11665.2|11663.2|7495
1734429600000|2024-12-17 10:00:00|11680.2|11678.2|11709.7|11707.7|11710.2|11708.2|11679.7|11677.7|8473
1734433200000|2024-12-17 11:00:00|11710.2|11708.2|11702.2|11700.2|11721.2|11719.2|11701.7|11699.7|12703
1734436800000|2024-12-17 12:00:00|11701.7|11699.7|11679.1|11677.1|11706.2|11704.2|11677.1|11675.1|5792
1734440400000|2024-12-17 13:00:00|11678.6|11676.6|11697.1|11695.1|11700.6|11698.6|11664.6|11662.6|9544
1734444000000|2024-12-17 14:00:00|11696.6|11694.6|11723.1|11721.1|11724.1|11722.1|11690.1|11688.1|9652
1734447600000|2024-12-17 15:00:00|11722.6|11720.6|11737.2|11735.2|11744.7|11742.7|11720.6|11718.6|16378
1734451200000|2024-12-17 16:00:00|11737.7|11735.7|11757.7|11755.7|11757.7|11755.7|11728.7|11726.7|8627
1734454800000|2024-12-17 17:00:00|11758.2|11756.2|11764.2|11762.2|11764.7|11762.7|11743.7|11741.7|1267
1734458400000|2024-12-17 18:00:00|11763.7|11761.7|11749.7|11747.7|11765.2|11763.2|11745.2|11743.2|276
1734462000000|2024-12-17 19:00:00|11749.2|11747.2|11727.2|11725.2|11750.2|11748.2|11723.2|11721.2|454
1734465600000|2024-12-17 20:00:00|11726.7|11724.7|11713.9|11707.9|11726.7|11724.7|11709.7|11707.2|568
1734469200000|2024-12-17 21:00:00|11713.2|11707.2|11712.3|11706.3|11718|11712|11707|11701|0
1734472800000|2024-12-17 22:00:00|11712.6|11706.6|11713.6|11707.6|11714|11708|11712.1|11706.1|0
1734476400000|2024-12-17 23:00:00|11713.7|11707.7|11713.2|11707.2|11715|11709|11698.8|11692.8|0
1734480000000|2024-12-18 00:00:00|11713.3|11707.3|11711|11705|11719.3|11713.3|11709.6|11703.6|0
1734483600000|2024-12-18 01:00:00|11712.3|11706.3|11711.3|11705.3|11713.8|11707.8|11709.7|11703.7|0
1734487200000|2024-12-18 02:00:00|11712.6|11706.6|11710|11704|11714.1|11708.1|11709.9|11703.9|0
1734490800000|2024-12-18 03:00:00|11708.7|11702.7|11704.4|11698.4|11710.1|11704.1|11701.6|11695.6|0
1734494400000|2024-12-18 04:00:00|11704.5|11698.5|11708.8|11702.8|11710.1|11704.1|11701.7|11695.7|0
1734498000000|2024-12-18 05:00:00|11708.7|11702.7|11714.2|11708.2|11715.6|11709.6|11705.9|11699.9|0
1734501600000|2024-12-18 06:00:00|11715.6|11709.6|11724.6|11718.6|11724.6|11718.6|11715.6|11709.6|0
1734505200000|2024-12-18 07:00:00|11723.9|11717.9|11703|11701|11727.4|11721.4|11694|11692|885
1734508800000|2024-12-18 08:00:00|11707.5|11705.5|11683.8|11681.8|11712.5|11710.5|11662|11660|4871
1734512400000|2024-12-18 09:00:00|11683.3|11681.3|11685.3|11683.3|11692.3|11690.3|11671.8|11669.8|9767
1734516000000|2024-12-18 10:00:00|11684.8|11682.8|11680.3|11678.3|11689.8|11687.8|11672.3|11670.3|4166
1734519600000|2024-12-18 11:00:00|11680.8|11678.8|11674.8|11672.8|11696.3|11694.3|11671.3|11669.3|6214
1734523200000|2024-12-18 12:00:00|11675.3|11673.3|11664.9|11662.9|11688.3|11686.3|11663.9|11661.9|6999
1734526800000|2024-12-18 13:00:00|11664.4|11662.4|11657.9|11655.9|11670.9|11668.9|11654.9|11652.9|3249
1734530400000|2024-12-18 14:00:00|11657.4|11655.4|11640.9|11638.9|11668.9|11666.9|11635.4|11633.4|5605
1734534000000|2024-12-18 15:00:00|11642.4|11640.4|11650.7|11648.7|11662.2|11660.2|11637.9|11635.9|6013
1734537600000|2024-12-18 16:00:00|11651.2|11649.2|11638.7|11636.7|11653.2|11651.2|11630.7|11628.7|7474
1734541200000|2024-12-18 17:00:00|11638.2|11636.2|11640.7|11638.7|11651.2|11649.2|11636.7|11634.7|1047
1734544800000|2024-12-18 18:00:00|11640.2|11638.2|11636.2|11634.2|11641.2|11639.2|11632.7|11630.7|176
1734548400000|2024-12-18 19:00:00|11636.7|11634.7|11570.7|11568.7|11646.2|11644.2|11567.2|11565.2|462
1734552000000|2024-12-18 20:00:00|11571.7|11569.7|11496.8|11490.8|11578.7|11576.7|11490.7|11488.7|647
1734555600000|2024-12-18 21:00:00|11500.2|11494.2|11500.4|11494.4|11504.9|11498.9|11461.7|11455.7|0
1734559200000|2024-12-18 22:00:00|11500.5|11494.5|11508.5|11502.5|11508.9|11502.9|11499.4|11493.4|0
1734562800000|2024-12-18 23:00:00|11508.6|11502.6|11499.5|11493.5|11517|11511|11498.2|11492.2|0
1734566400000|2024-12-19 00:00:00|11499.7|11493.7|11501.1|11495.1|11509.2|11503.2|11496.9|11490.9|0
1734570000000|2024-12-19 01:00:00|11500.4|11494.4|11506.5|11500.5|11508.1|11502.1|11491.3|11485.3|0
1734573600000|2024-12-19 02:00:00|11505.1|11499.1|11496|11490|11506.5|11500.5|11491.7|11485.7|0
1734577200000|2024-12-19 03:00:00|11495.3|11489.3|11501.6|11495.6|11501.6|11495.6|11486.4|11480.4|0
1734580800000|2024-12-19 04:00:00|11501.5|11495.5|11495.4|11489.4|11503.7|11497.7|11494|11488|0
1734584400000|2024-12-19 05:00:00|11495.5|11489.5|11486.9|11480.9|11500.3|11494.3|11485.5|11479.5|0
1734588000000|2024-12-19 06:00:00|11488.3|11482.3|11490.5|11484.5|11496.8|11490.8|11487|11481|0
1734591600000|2024-12-19 07:00:00|11489.9|11483.9|11480.5|11478.5|11506.5|11504.5|11471|11469|1783
1734595200000|2024-12-19 08:00:00|11483|11481|11495.4|11493.4|11498.4|11496.4|11456|11454|8336
1734598800000|2024-12-19 09:00:00|11495.9|11493.9|11456.4|11454.4|11495.9|11493.9|11443.9|11441.9|4337
1734602400000|2024-12-19 10:00:00|11456.9|11454.9|11405.4|11403.4|11465.9|11463.9|11402.9|11400.9|7026
1734606000000|2024-12-19 11:00:00|11404.9|11402.9|11430.9|11428.9|11432.9|11430.9|11399.9|11397.9|9731
1734609600000|2024-12-19 12:00:00|11429.9|11427.9|11457.5|11455.5|11460.9|11458.9|11429.9|11427.9|1839
1734613200000|2024-12-19 13:00:00|11456|11454|11433.5|11431.5|11459.5|11457.5|11426.5|11424.5|3169
1734616800000|2024-12-19 14:00:00|11431.5|11429.5|11410|11408|11442.5|11440.5|11403|11401|5276
1734620400000|2024-12-19 15:00:00|11411|11409|11410.3|11408.3|11421.8|11419.8|11386.8|11384.8|4956
1734624000000|2024-12-19 16:00:00|11408.8|11406.8|11402.8|11400.8|11418.8|11416.8|11386.8|11384.8|10064
1734627600000|2024-12-19 17:00:00|11402.3|11400.3|11407.8|11405.8|11407.8|11405.8|11389.8|11387.8|1049
1734631200000|2024-12-19 18:00:00|11409.3|11407.3|11435.8|11433.8|11440.3|11438.3|11396.3|11394.3|286
1734634800000|2024-12-19 19:00:00|11435.3|11433.3|11407.8|11405.8|11436.8|11434.8|11407.8|11405.8|261
1734638400000|2024-12-19 20:00:00|11408.3|11406.3|11397.5|11391.5|11414.3|11412.3|11384.8|11382.8|309
1734642000000|2024-12-19 21:00:00|11400.4|11394.4|11406.8|11400.8|11410.3|11404.3|11396.5|11390.5|0
1734645600000|2024-12-19 22:00:00|11407.5|11401.5|11408.3|11402.3|11408.7|11402.7|11406|11400|0
1734649200000|2024-12-19 23:00:00|11409.5|11403.5|11399.4|11393.4|11410.5|11404.5|11397.5|11391.5|0
1734652800000|2024-12-20 00:00:00|11399.7|11393.7|11377.7|11371.7|11403.2|11397.2|11371.9|11365.9|0
1734656400000|2024-12-20 01:00:00|11377|11371|11357.5|11351.5|11384|11378|11356.8|11350.8|0
1734660000000|2024-12-20 02:00:00|11358.1|11352.1|11360.7|11354.7|11363.4|11357.4|11351.8|11345.8|0
1734663600000|2024-12-20 03:00:00|11362|11356|11349.2|11343.2|11362.1|11356.1|11341.5|11335.5|0
1734667200000|2024-12-20 04:00:00|11350.6|11344.6|11368|11362|11368|11362|11350.5|11344.5|0
1734670800000|2024-12-20 05:00:00|11367.3|11361.3|11369.2|11363.2|11373.5|11367.5|11363.9|11357.9|0
1734674400000|2024-12-20 06:00:00|11368.5|11362.5|11368.1|11362.1|11375.8|11369.8|11354.9|11348.9|0
1734678000000|2024-12-20 07:00:00|11343.4|11341.4|11296.9|11294.9|11353.9|11351.9|11287.4|11285.4|1225
1734681600000|2024-12-20 08:00:00|11295.4|11293.4|11284.9|11282.9|11316.9|11314.9|11271.9|11269.9|3860
1734685200000|2024-12-20 09:00:00|11285.4|11283.4|11301.4|11299.4|11304.9|11302.9|11264.4|11262.4|2369
1734688800000|2024-12-20 10:00:00|11302.9|11300.9|11266.4|11264.4|11314.9|11312.9|11241.9|11239.9|5712
1734692400000|2024-12-20 11:00:00|11264.9|11262.9|11277.4|11275.4|11299.4|11297.4|11260.4|11258.4|1803
1734696000000|2024-12-20 12:00:00|11278.9|11276.9|11290.4|11288.4|11299.4|11297.4|11243.9|11241.9|2127
1734699600000|2024-12-20 13:00:00|11290.9|11288.9|11274.4|11272.4|11305.9|11303.9|11272.4|11270.4|1761
1734703200000|2024-12-20 14:00:00|11274.9|11272.9|11316.9|11314.9|11329.4|11327.4|11267.9|11265.9|3013
1734706800000|2024-12-20 15:00:00|11321.9|11319.9|11365.9|11363.9|11376.4|11374.4|11317.4|11315.4|3073
1734710400000|2024-12-20 16:00:00|11366.9|11364.9|11402.4|11400.4|11404.9|11402.9|11362.9|11360.9|9197
1734714000000|2024-12-20 17:00:00|11403.4|11401.4|11413.4|11411.4|11422.9|11420.9|11401.9|11399.9|1217
1734717600000|2024-12-20 18:00:00|11412.9|11410.9|11390.4|11388.4|11416.4|11414.4|11387.9|11385.9|481
1734721200000|2024-12-20 19:00:00|11389.4|11387.4|11397.9|11395.9|11411.4|11409.4|11386.4|11384.4|235
1734724800000|2024-12-20 20:00:00|11398.4|11396.4|11369|11363|11400.4|11398.4|11358.4|11356.4|530
1734728400000|2024-12-20 21:00:00|11366.4|11360.4|11359.5|11353.5|11385.2|11379.2|11349.7|11343.7|0
1734908400000|2024-12-22 23:00:00|11389.2|11383.2|11388.7|11382.7|11393.8|11387.8|11382.6|11376.6|0
1734912000000|2024-12-23 00:00:00|11388.9|11382.9|11385.9|11379.9|11389.9|11383.9|11363.5|11357.5|0
1734915600000|2024-12-23 01:00:00|11377.2|11371.2|11385.6|11379.6|11388.4|11382.4|11366.3|11360.3|0
1734919200000|2024-12-23 02:00:00|11385.7|11379.7|11387|11381|11387|11381|11378.8|11372.8|0
1734922800000|2024-12-23 03:00:00|11388.4|11382.4|11379.2|11373.2|11388.4|11382.4|11377.8|11371.8|0
1734926400000|2024-12-23 04:00:00|11379.9|11373.9|11384.9|11378.9|11386.2|11380.2|11376.6|11370.6|0
1734930000000|2024-12-23 05:00:00|11386.2|11380.2|11386.7|11380.7|11391.7|11385.7|11384.9|11378.9|0
1734933600000|2024-12-23 06:00:00|11386.6|11380.6|11382.7|11376.7|11388.1|11382.1|11382|11376|0
1734937200000|2024-12-23 07:00:00|11379.4|11377.4|11366.9|11364.9|11401.4|11399.4|11359.9|11357.9|443
1734940800000|2024-12-23 08:00:00|11374.9|11372.9|11399.4|11397.4|11400.9|11398.9|11357.4|11355.4|2631
1734944400000|2024-12-23 09:00:00|11400.4|11398.4|11444.4|11442.4|11455.4|11453.4|11399.4|11397.4|1303
1734948000000|2024-12-23 10:00:00|11443.9|11441.9|11453.4|11451.4|11462.9|11460.9|11441.4|11439.4|1072
1734951600000|2024-12-23 11:00:00|11453.9|11451.9|11441.4|11439.4|11456.9|11454.9|11439.9|11437.9|829
1734955200000|2024-12-23 12:00:00|11441.9|11439.9|11475.9|11473.9|11477.9|11475.9|11441.9|11439.9|849
1734958800000|2024-12-23 13:00:00|11474.9|11472.9|11458.9|11456.9|11493.4|11491.4|11450.4|11448.4|2009
1734962400000|2024-12-23 14:00:00|11459.9|11457.9|11484.4|11482.4|11494.9|11492.9|11455.4|11453.4|1337
1734966000000|2024-12-23 15:00:00|11483.9|11481.9|11456.4|11454.4|11488.4|11486.4|11449.9|11447.9|1943
1734969600000|2024-12-23 16:00:00|11455.4|11453.4|11509.4|11507.4|11509.9|11507.9|11455.4|11453.4|5874
1734973200000|2024-12-23 17:00:00|11508.9|11506.9|11508.9|11506.9|11515.4|11513.4|11498.4|11496.4|552
1734976800000|2024-12-23 18:00:00|11507.4|11505.4|11517.4|11515.4|11519.4|11517.4|11505.9|11503.9|158
1734980400000|2024-12-23 19:00:00|11516.9|11514.9|11512.4|11510.4|11523.9|11521.9|11512.4|11510.4|176
1734984000000|2024-12-23 20:00:00|11510.9|11508.9|11536.5|11530.5|11545.4|11543.4|11503.4|11501.4|335
1734987600000|2024-12-23 21:00:00|11538.2|11532.2|11536|11530|11542.3|11536.3|11531.9|11525.9|0
1734991200000|2024-12-23 22:00:00|11535.7|11529.7|11538|11532|11538.2|11532.2|11535.7|11529.7|0
1734994800000|2024-12-23 23:00:00|11538.1|11532.1|11536.9|11530.9|11542.6|11536.6|11535.2|11529.2|0
1734998400000|2024-12-24 00:00:00|11537.1|11531.1|11535.5|11529.5|11537.1|11531.1|11531|11525|0
1735002000000|2024-12-24 01:00:00|11535.8|11529.8|11534.7|11528.7|11536.7|11530.7|11532.5|11526.5|0
1735005600000|2024-12-24 02:00:00|11534.5|11528.5|11536.1|11530.1|11536.2|11530.2|11533|11527|0
1735009200000|2024-12-24 03:00:00|11536.2|11530.2|11534.8|11528.8|11538.1|11532.1|11533|11527|0
1735012800000|2024-12-24 04:00:00|11534.9|11528.9|11536.1|11530.1|11536.1|11530.1|11532.8|11526.8|0
1735016400000|2024-12-24 05:00:00|11535.9|11529.9|11534.7|11528.7|11536.5|11530.5|11533.5|11527.5|0
1735020000000|2024-12-24 06:00:00|11534.8|11528.8|11537.1|11531.1|11538.4|11532.4|11533.1|11527.1|0
1735023600000|2024-12-24 07:00:00|11537.2|11531.2|11542.6|11536.6|11545.3|11539.3|11536.8|11530.8|0
1735027200000|2024-12-24 08:00:00|11542.8|11536.8|11541|11535|11550|11544|11537.4|11531.4|0
1735030800000|2024-12-24 09:00:00|11540.7|11534.7|11547.9|11541.9|11548.7|11542.7|11539.9|11533.9|0
1735034400000|2024-12-24 10:00:00|11548|11542|11546.7|11540.7|11548.7|11542.7|11543.8|11537.8|0
1735038000000|2024-12-24 11:00:00|11546.8|11540.8|11543.8|11537.8|11548.1|11542.1|11540.7|11534.7|0
1735041600000|2024-12-24 12:00:00|11543.4|11537.4|11546.1|11540.1|11546.5|11540.5|11542.5|11536.5|0
1735045200000|2024-12-24 13:00:00|11545.7|11539.7|11548.1|11542.1|11548.4|11542.4|11543.8|11537.8|0
1735048800000|2024-12-24 14:00:00|11548|11542|11560.3|11554.3|11561.3|11555.3|11545|11539|0
1735052400000|2024-12-24 15:00:00|11560.6|11554.6|11565.4|11559.4|11582.1|11576.1|11560.2|11554.2|0
1735056000000|2024-12-24 16:00:00|11565.1|11559.1|11560.5|11554.5|11568.1|11562.1|11558.9|11552.9|0
1735059600000|2024-12-24 17:00:00|11560.8|11554.8|11570.8|11564.8|11571.7|11565.7|11556.2|11550.2|0
1735063200000|2024-12-24 18:00:00|11570.5|11564.5|11571.7|11565.7|11571.7|11565.7|11567.1|11561.1|0
1735167600000|2024-12-25 23:00:00|11563.5|11557.5|11558.3|11552.3|11568.6|11562.6|11557.4|11551.4|0
1735171200000|2024-12-26 00:00:00|11558.1|11552.1|11557.1|11551.1|11559.7|11553.7|11556.8|11550.8|0
1735174800000|2024-12-26 01:00:00|11557.3|11551.3|11560.1|11554.1|11561.2|11555.2|11555.7|11549.7|0
1735178400000|2024-12-26 02:00:00|11560|11554|11560.2|11554.2|11561|11555|11558.3|11552.3|0
1735182000000|2024-12-26 03:00:00|11560.1|11554.1|11562.2|11556.2|11564.9|11558.9|11560.1|11554.1|0
1735185600000|2024-12-26 04:00:00|11562.1|11556.1|11558.5|11552.5|11562.2|11556.2|11558.4|11552.4|0
1735189200000|2024-12-26 05:00:00|11558.7|11552.7|11563.1|11557.1|11564.2|11558.2|11557.9|11551.9|0
1735192800000|2024-12-26 06:00:00|11563.2|11557.2|11559.7|11553.7|11563.5|11557.5|11559.7|11553.7|0
1735196400000|2024-12-26 07:00:00|11560|11554|11561.6|11555.6|11562.3|11556.3|11558.6|11552.6|0
1735200000000|2024-12-26 08:00:00|11561.4|11555.4|11546.2|11540.2|11561.6|11555.6|11544.5|11538.5|0
1735203600000|2024-12-26 09:00:00|11546.3|11540.3|11538.4|11532.4|11547.8|11541.8|11536.6|11530.6|0
1735207200000|2024-12-26 10:00:00|11538.6|11532.6|11535.6|11529.6|11538.7|11532.7|11531.9|11525.9|0
1735210800000|2024-12-26 11:00:00|11535.5|11529.5|11538.6|11532.6|11539.2|11533.2|11530.3|11524.3|0
1735214400000|2024-12-26 12:00:00|11538.9|11532.9|11539.4|11533.4|11541.7|11535.7|11536.7|11530.7|0
1735218000000|2024-12-26 13:00:00|11539.3|11533.3|11538.4|11532.4|11541.9|11535.9|11533.6|11527.6|0
1735221600000|2024-12-26 14:00:00|11538|11532|11537.9|11531.9|11544.7|11538.7|11520.7|11514.7|0
1735225200000|2024-12-26 15:00:00|11538|11532|11546.1|11540.1|11546.4|11540.4|11532.8|11526.8|0
1735228800000|2024-12-26 16:00:00|11546.4|11540.4|11555.1|11549.1|11555.9|11549.9|11542.6|11536.6|0
1735232400000|2024-12-26 17:00:00|11555.2|11549.2|11547.5|11541.5|11561.5|11555.5|11541.9|11535.9|0
1735236000000|2024-12-26 18:00:00|11547.3|11541.3|11550.9|11544.9|11555.3|11549.3|11545.6|11539.6|0
1735239600000|2024-12-26 19:00:00|11550.8|11544.8|11554.7|11548.7|11555.3|11549.3|11544.5|11538.5|0
1735243200000|2024-12-26 20:00:00|11554.2|11548.2|11550.7|11544.7|11558.1|11552.1|11548.5|11542.5|0
1735246800000|2024-12-26 21:00:00|11550.3|11544.3|11546.8|11540.8|11553.3|11547.3|11546.5|11540.5|0
1735250400000|2024-12-26 22:00:00|11546.9|11540.9|11546.2|11540.2|11547.5|11541.5|11546.2|11540.2|0
1735254000000|2024-12-26 23:00:00|11546.5|11540.5|11561.3|11555.3|11561.3|11555.3|11546.2|11540.2|0
1735257600000|2024-12-27 00:00:00|11561|11555|11552.6|11546.6|11585.2|11579.2|11551.2|11545.2|0
1735261200000|2024-12-27 01:00:00|11553.3|11547.3|11549.9|11543.9|11553.3|11547.3|11544.3|11538.3|0
1735264800000|2024-12-27 02:00:00|11548.5|11542.5|11547|11541|11551.3|11545.3|11544.4|11538.4|0
1735268400000|2024-12-27 03:00:00|11547.7|11541.7|11547|11541|11552.5|11546.5|11546.9|11540.9|0
1735272000000|2024-12-27 04:00:00|11547.7|11541.7|11542.9|11536.9|11549.8|11543.8|11541.5|11535.5|0
1735275600000|2024-12-27 05:00:00|11542.8|11536.8|11544.2|11538.2|11547.1|11541.1|11541.5|11535.5|0
1735279200000|2024-12-27 06:00:00|11541.5|11535.5|11530.4|11524.4|11544|11538|11530.4|11524.4|0
1735282800000|2024-12-27 07:00:00|11529|11523|11507.7|11505.7|11543.2|11541.2|11507.2|11505.2|324
1735286400000|2024-12-27 08:00:00|11509.7|11507.7|11517.2|11515.2|11526.7|11524.7|11483.2|11481.2|2363
1735290000000|2024-12-27 09:00:00|11516.2|11514.2|11549.7|11547.7|11551.2|11549.2|11507.2|11505.2|2184
1735293600000|2024-12-27 10:00:00|11550.2|11548.2|11549.2|11547.2|11563.7|11561.7|11527.7|11525.7|1311
1735297200000|2024-12-27 11:00:00|11548.7|11546.7|11549.2|11547.2|11552.7|11550.7|11537.2|11535.2|912
1735300800000|2024-12-27 12:00:00|11548.7|11546.7|11570.2|11568.2|11572.7|11570.7|11548.7|11546.7|969
1735304400000|2024-12-27 13:00:00|11570.7|11568.7|11528.2|11526.2|11572.7|11570.7|11527.7|11525.7|1513
1735308000000|2024-12-27 14:00:00|11528.7|11526.7|11584.2|11582.2|11590.7|11588.7|11528.2|11526.2|1247
1735311600000|2024-12-27 15:00:00|11584.7|11582.7|11591.2|11589.2|11593.7|11591.7|11546.2|11544.2|1698
1735315200000|2024-12-27 16:00:00|11590.7|11588.7|11556.2|11554.2|11594.7|11592.7|11550.7|11548.7|3919
1735318800000|2024-12-27 17:00:00|11555.2|11553.2|11562.2|11560.2|11569.7|11567.7|11552.7|11550.7|291
1735322400000|2024-12-27 18:00:00|11561.2|11559.2|11592.7|11590.7|11594.2|11592.2|11561.2|11559.2|206
1735326000000|2024-12-27 19:00:00|11592.2|11590.2|11603.2|11601.2|11606.2|11604.2|11587.7|11585.7|176
1735329600000|2024-12-27 20:00:00|11603.7|11601.7|11594.6|11588.6|11604.2|11602.2|11571.7|11569.7|232
1735333200000|2024-12-27 21:00:00|11593.9|11587.9|11594.9|11588.9|11597.2|11591.2|11592.9|11586.9|7
1735336800000|2024-12-27 22:00:00|11595.4|11589.4|11595.4|11589.4|11595.4|11589.4|11595.4|11589.4|0
1735513200000|2024-12-29 23:00:00|11598.1|11592.1|11590.8|11584.8|11598.9|11592.9|11584|11578|0
1735516800000|2024-12-30 00:00:00|11591|11585|11602.9|11596.9|11603.6|11597.6|11584.8|11578.8|0
1735520400000|2024-12-30 01:00:00|11602.8|11596.8|11609.7|11603.7|11611.1|11605.1|11599.4|11593.4|0
1735524000000|2024-12-30 02:00:00|11609|11603|11601.3|11595.3|11609|11603|11597.2|11591.2|0
1735527600000|2024-12-30 03:00:00|11600.6|11594.6|11594.3|11588.3|11602|11596|11592.9|11586.9|0
1735531200000|2024-12-30 04:00:00|11594.4|11588.4|11591.6|11585.6|11597.2|11591.2|11590.2|11584.2|0
1735534800000|2024-12-30 05:00:00|11593|11587|11586|11580|11593|11587|11581.8|11575.8|0
1735538400000|2024-12-30 06:00:00|11586.7|11580.7|11577.8|11571.8|11593|11587|11577.8|11571.8|0
1735542000000|2024-12-30 07:00:00|11576.4|11570.4|11576|11574|11580|11578|11552.7|11550.7|201
1735545600000|2024-12-30 08:00:00|11576.5|11574.5|11562.5|11560.5|11580|11578|11554.5|11552.5|1428
1735549200000|2024-12-30 09:00:00|11562|11560|11573.5|11571.5|11590.5|11588.5|11562|11560|917
1735552800000|2024-12-30 10:00:00|11571.5|11569.5|11590.5|11588.5|11600|11598|11567.5|11565.5|2361
1735556400000|2024-12-30 11:00:00|11592.5|11590.5|11616.5|11614.5|11617.5|11615.5|11592|11590|740
1735560000000|2024-12-30 12:00:00|11617|11615|11598|11596|11631.5|11629.5|11586.5|11584.5|1422
1735563600000|2024-12-30 13:00:00|11596|11594|11571.5|11569.5|11601|11599|11569|11567|2561
1735567200000|2024-12-30 14:00:00|11571|11569|11546.5|11544.5|11581|11579|11542.5|11540.5|1560
1735570800000|2024-12-30 15:00:00|11545|11543|11554|11552|11554|11552|11530|11528|2558
1735574400000|2024-12-30 16:00:00|11553.5|11551.5|11586.5|11584.5|11599|11597|11552|11550|8159
1735578000000|2024-12-30 17:00:00|11587|11585|11604.5|11602.5|11616|11614|11587|11585|300
1735581600000|2024-12-30 18:00:00|11605|11603|11608.5|11606.5|11611.5|11609.5|11595|11593|214
1735585200000|2024-12-30 19:00:00|11608|11606|11606.5|11604.5|11610|11608|11593.5|11591.5|202
1735588800000|2024-12-30 20:00:00|11606|11604|11572|11566|11607|11605|11568|11564|280
1735592400000|2024-12-30 21:00:00|11569.5|11563.5|11565.1|11559.1|11570.7|11564.7|11560|11554|0
1735596000000|2024-12-30 22:00:00|11565.3|11559.3|11564.1|11558.1|11565.4|11559.4|11564|11558|0
1735599600000|2024-12-30 23:00:00|11564.3|11558.3|11564.7|11558.7|11565.7|11559.7|11556.4|11550.4|0
1735603200000|2024-12-31 00:00:00|11564.8|11558.8|11560.1|11554.1|11566.3|11560.3|11559.3|11553.3|0
1735606800000|2024-12-31 01:00:00|11560.4|11554.4|11570.8|11564.8|11571.6|11565.6|11560.1|11554.1|0
1735610400000|2024-12-31 02:00:00|11570.6|11564.6|11569.8|11563.8|11576.2|11570.2|11568.7|11562.7|0
1735614000000|2024-12-31 03:00:00|11569.7|11563.7|11566.8|11560.8|11570.8|11564.8|11563.5|11557.5|0
1735617600000|2024-12-31 04:00:00|11566.9|11560.9|11566.1|11560.1|11567.5|11561.5|11560.6|11554.6|0
1735621200000|2024-12-31 05:00:00|11566.2|11560.2|11566.8|11560.8|11567.5|11561.5|11563.5|11557.5|0
1735624800000|2024-12-31 06:00:00|11566.9|11560.9|11562.5|11556.5|11567.1|11561.1|11559.8|11553.8|0
1735628400000|2024-12-31 07:00:00|11563.1|11557.1|11565.1|11559.1|11567.9|11561.9|11561.2|11555.2|0
1735632000000|2024-12-31 08:00:00|11565.8|11559.8|11564.7|11558.7|11567.7|11561.7|11560.9|11554.9|0
1735635600000|2024-12-31 09:00:00|11564.8|11558.8|11585.1|11579.1|11587.3|11581.3|11563.2|11557.2|0
1735639200000|2024-12-31 10:00:00|11585|11579|11586.9|11580.9|11589.7|11583.7|11583.1|11577.1|0
1735642800000|2024-12-31 11:00:00|11587|11581|11588.4|11582.4|11590.2|11584.2|11584|11578|0
1735646400000|2024-12-31 12:00:00|11588.1|11582.1|11603.3|11597.3|11603.3|11597.3|11582.7|11576.7|0
1735650000000|2024-12-31 13:00:00|11603|11597|11609.4|11603.4|11615.8|11609.8|11601.9|11595.9|0
1735653600000|2024-12-31 14:00:00|11609.3|11603.3|11609.8|11603.8|11615.8|11609.8|11596.4|11590.4|0
1735657200000|2024-12-31 15:00:00|11609.7|11603.7|11597|11591|11615.5|11609.5|11592.2|11586.2|0
1735660800000|2024-12-31 16:00:00|11596.8|11590.8|11581|11575|11598.1|11592.1|11577|11571|0
1735664400000|2024-12-31 17:00:00|11581.2|11575.2|11583.5|11577.5|11584.5|11578.5|11561.1|11555.1|0
1735668000000|2024-12-31 18:00:00|11583.1|11577.1|11565.5|11559.5|11587.6|11581.6|11559.8|11553.8|0
1735671600000|2024-12-31 19:00:00|11565.2|11559.2|11575.4|11569.4|11577|11571|11557.1|11551.1|0
1735675200000|2024-12-31 20:00:00|11574.4|11568.4|11574.1|11568.1|11586.4|11580.4|11562.7|11556.7|0
1735678800000|2024-12-31 21:00:00|11573.7|11567.7|11576.1|11570.1|11579.2|11573.2|11569.6|11563.6|0
1735768800000|2025-01-01 22:00:00|11576.2|11570.2|11576.1|11570.1|11576.2|11570.2|11576.1|11570.1|0
1735772400000|2025-01-01 23:00:00|11576.7|11570.7|11581.4|11575.4|11594|11588|11575|11569|0
1735776000000|2025-01-02 00:00:00|11581.5|11575.5|11569.6|11563.6|11581.7|11575.7|11530.8|11524.8|0
1735779600000|2025-01-02 01:00:00|11571|11565|11593.4|11587.4|11597.6|11591.6|11568.9|11562.9|0
1735783200000|2025-01-02 02:00:00|11593.3|11587.3|11604.4|11598.4|11604.4|11598.4|11593.3|11587.3|0
1735786800000|2025-01-02 03:00:00|11605.1|11599.1|11593.6|11587.6|11605.1|11599.1|11593.3|11587.3|0
1735790400000|2025-01-02 04:00:00|11593.7|11587.7|11597.7|11591.7|11598.4|11592.4|11593.5|11587.5|0
1735794000000|2025-01-02 05:00:00|11598.4|11592.4|11621.3|11615.3|11621.3|11615.3|11597|11591|0
1735797600000|2025-01-02 06:00:00|11622.7|11616.7|11606.5|11600.5|11626.8|11620.8|11606.5|11600.5|0
1735801200000|2025-01-02 07:00:00|11605.8|11599.8|11610.5|11604.5|11627.5|11621.5|11601.2|11595.2|0
1735804800000|2025-01-02 08:00:00|11610.6|11604.6|11592.5|11586.5|11635.8|11629.8|11583.8|11577.8|0
1735808400000|2025-01-02 09:00:00|11592.4|11586.4|11579.8|11573.8|11599.5|11593.5|11567.9|11561.9|0
1735812000000|2025-01-02 10:00:00|11581.2|11575.2|11555.3|11549.3|11581.2|11575.2|11549.7|11543.7|0
1735815600000|2025-01-02 11:00:00|11554|11548|11582.3|11576.3|11583.7|11577.7|11546.1|11540.1|0
1735819200000|2025-01-02 12:00:00|11583.7|11577.7|11589.1|11583.1|11600.5|11594.5|11580.9|11574.9|0
1735822800000|2025-01-02 13:00:00|11590.4|11584.4|11600.2|11594.2|11608.8|11602.8|11589|11583|0
1735826400000|2025-01-02 14:00:00|11601.6|11595.6|11620.8|11614.8|11627.9|11621.9|11590|11584|0
1735830000000|2025-01-02 15:00:00|11620.7|11614.7|11637.1|11631.1|11638.8|11632.8|11610.1|11604.1|0
1735833600000|2025-01-02 16:00:00|11637.2|11631.2|11634.2|11628.2|11652.1|11646.1|11622.6|11616.6|0
1735837200000|2025-01-02 17:00:00|11634.3|11628.3|11604.7|11598.7|11641.4|11635.4|11587.5|11581.5|0
1735840800000|2025-01-02 18:00:00|11603.3|11597.3|11594.8|11588.8|11603.3|11597.3|11586.1|11580.1|0
1735844400000|2025-01-02 19:00:00|11594.9|11588.9|11596.3|11590.3|11608|11602|11591.9|11585.9|0
1735848000000|2025-01-02 20:00:00|11596.4|11590.4|11610.3|11604.3|11614|11608|11596.4|11590.4|0
1735851600000|2025-01-02 21:00:00|11607.9|11601.9|11610.7|11604.7|11615.1|11609.1|11607.9|11601.9|0
1735855200000|2025-01-02 22:00:00|11610.9|11604.9|11613.7|11607.7|11613.7|11607.7|11609.9|11603.9|0
1735858800000|2025-01-02 23:00:00|11613.6|11607.6|11607.5|11601.5|11613.7|11607.7|11604.3|11598.3|0
1735862400000|2025-01-03 00:00:00|11607.3|11601.3|11624.5|11618.5|11624.5|11618.5|11606.2|11600.2|0
1735866000000|2025-01-03 01:00:00|11624.4|11618.4|11628.4|11622.4|11629.9|11623.9|11620.3|11614.3|0
1735869600000|2025-01-03 02:00:00|11628.3|11622.3|11635.4|11629.4|11636.7|11630.7|11628.3|11622.3|0
1735873200000|2025-01-03 03:00:00|11636.6|11630.6|11635.4|11629.4|11639.6|11633.6|11635.2|11629.2|0
1735876800000|2025-01-03 04:00:00|11635.5|11629.5|11632.6|11626.6|11636.8|11630.8|11631.2|11625.2|0
1735880400000|2025-01-03 05:00:00|11631.2|11625.2|11632.7|11626.7|11634.1|11628.1|11626.7|11620.7|0
1735884000000|2025-01-03 06:00:00|11631.3|11625.3|11628|11622|11636.9|11630.9|11627.3|11621.3|0
1735887600000|2025-01-03 07:00:00|11627.3|11621.3|11638.6|11632.6|11644.1|11638.1|11624.4|11618.4|1195
1735891200000|2025-01-03 08:00:00|11637.2|11631.2|11600.8|11594.8|11645.6|11639.6|11599.4|11593.4|4869
1735894800000|2025-01-03 09:00:00|11599.4|11593.4|11620.4|11614.4|11625.9|11619.9|11598|11592|7114
1735898400000|2025-01-03 10:00:00|11619|11613|11582.9|11580.9|11619|11613|11578.9|11576.9|2406
1735902000000|2025-01-03 11:00:00|11585.9|11583.9|11599.9|11597.9|11605.4|11603.4|11576.4|11574.4|783
1735905600000|2025-01-03 12:00:00|11599.4|11597.4|11593.4|11591.4|11602.4|11600.4|11584.9|11582.9|633
1735909200000|2025-01-03 13:00:00|11593.9|11591.9|11588.9|11586.9|11615.4|11613.4|11585.9|11583.9|987
1735912800000|2025-01-03 14:00:00|11590.9|11588.9|11587.4|11585.4|11607.9|11605.9|11574.4|11572.4|1825
1735916400000|2025-01-03 15:00:00|11592.9|11590.9|11604.9|11602.9|11608.9|11606.9|11559.9|11557.9|2187
1735920000000|2025-01-03 16:00:00|11605.4|11603.4|11619.4|11617.4|11627.4|11625.4|11588.4|11586.4|5634
1735923600000|2025-01-03 17:00:00|11619.9|11617.9|11618.9|11616.9|11628.9|11626.9|11613.4|11611.4|194
1735927200000|2025-01-03 18:00:00|11618.4|11616.4|11618.4|11616.4|11633.9|11631.9|11616.9|11614.9|255
1735930800000|2025-01-03 19:00:00|11617.9|11615.9|11626.9|11624.9|11636.9|11634.9|11617.9|11615.9|164
1735934400000|2025-01-03 20:00:00|11625.9|11623.9|11635.8|11629.8|11635.9|11631.9|11621.9|11619.9|156
1735938000000|2025-01-03 21:00:00|11633.8|11627.8|11630.5|11624.5|11633.8|11627.8|11628.6|11622.6|0
1735941600000|2025-01-03 22:00:00|11629.2|11623.2|11629.2|11623.2|11629.2|11623.2|11629.2|11623.2|0
1736118000000|2025-01-05 23:00:00|11634.1|11628.1|11634.8|11628.8|11637|11631|11630.4|11624.4|0
1736121600000|2025-01-06 00:00:00|11634.9|11628.9|11634.1|11628.1|11639|11633|11629.2|11623.2|0
1736125200000|2025-01-06 01:00:00|11633.4|11627.4|11637.5|11631.5|11638.9|11632.9|11629.2|11623.2|0
1736128800000|2025-01-06 02:00:00|11636.8|11630.8|11642.4|11636.4|11643.1|11637.1|11634.6|11628.6|0
1736132400000|2025-01-06 03:00:00|11643.1|11637.1|11646|11640|11648.1|11642.1|11642.4|11636.4|0
1736136000000|2025-01-06 04:00:00|11646.7|11640.7|11653|11647|11653|11647|11643.3|11637.3|0
1736139600000|2025-01-06 05:00:00|11653.1|11647.1|11660.1|11654.1|11660.1|11654.1|11653|11647|0
1736143200000|2025-01-06 06:00:00|11661.5|11655.5|11655|11649|11666.4|11660.4|11652.6|11646.6|0
1736146800000|2025-01-06 07:00:00|11652.3|11646.3|11647.4|11645.4|11670.9|11668.9|11643.9|11641.9|512
1736150400000|2025-01-06 08:00:00|11654.9|11652.9|11621.4|11619.4|11655.4|11653.4|11604.9|11602.9|1864
1736154000000|2025-01-06 09:00:00|11621.9|11619.9|11613.4|11611.4|11640.4|11638.4|11612.9|11610.9|923
1736157600000|2025-01-06 10:00:00|11612.9|11610.9|11596.4|11594.4|11612.9|11610.9|11576.4|11574.4|1690
1736161200000|2025-01-06 11:00:00|11597.4|11595.4|11662.4|11660.4|11669.4|11667.4|11583.4|11581.4|2877
1736164800000|2025-01-06 12:00:00|11661.9|11659.9|11663.4|11661.4|11681.9|11679.9|11647.9|11645.9|2084
1736168400000|2025-01-06 13:00:00|11661.4|11659.4|11658.9|11656.9|11663.9|11661.9|11644.4|11642.4|1707
1736172000000|2025-01-06 14:00:00|11659.4|11657.4|11616.9|11614.9|11666.9|11664.9|11586.4|11584.4|3357
1736175600000|2025-01-06 15:00:00|11616.4|11614.4|11657.4|11655.4|11658.4|11656.4|11594.9|11592.9|2579
1736179200000|2025-01-06 16:00:00|11657.9|11655.9|11696.4|11694.4|11698.9|11696.9|11648.9|11646.9|5353
1736182800000|2025-01-06 17:00:00|11695.9|11693.9|11682.4|11680.4|11699.9|11697.9|11677.4|11675.4|340
1736186400000|2025-01-06 18:00:00|11682.9|11680.9|11661.9|11659.9|11683.4|11681.4|11660.4|11658.4|205
1736190000000|2025-01-06 19:00:00|11662.4|11660.4|11646.4|11644.4|11666.9|11664.9|11646.4|11644.4|156
1736193600000|2025-01-06 20:00:00|11645.9|11643.9|11646.5|11640.5|11646.9|11644.9|11634.9|11632.9|327
1736197200000|2025-01-06 21:00:00|11648.2|11642.2|11653.9|11647.9|11654.3|11648.3|11647.8|11641.8|0
1736200800000|2025-01-06 22:00:00|11653.6|11647.6|11654.1|11648.1|11654.2|11648.2|11653.2|11647.2|0
1736204400000|2025-01-06 23:00:00|11654.3|11648.3|11651.9|11645.9|11657.6|11651.6|11651.5|11645.5|0
1736208000000|2025-01-07 00:00:00|11652|11646|11652.9|11646.9|11658.3|11652.3|11648.8|11642.8|0
1736211600000|2025-01-07 01:00:00|11652.2|11646.2|11654.2|11648.2|11657|11651|11648.1|11642.1|0
1736215200000|2025-01-07 02:00:00|11653.5|11647.5|11644.5|11638.5|11657|11651|11644.5|11638.5|0
1736218800000|2025-01-07 03:00:00|11643.7|11637.7|11654.1|11648.1|11654.1|11648.1|11640.9|11634.9|0
1736222400000|2025-01-07 04:00:00|11653.4|11647.4|11651.3|11645.3|11656.8|11650.8|11651.3|11645.3|0
1736226000000|2025-01-07 05:00:00|11652|11646|11652.6|11646.6|11653.9|11647.9|11642.8|11636.8|0
1736229600000|2025-01-07 06:00:00|11652.5|11646.5|11641.6|11635.6|11655.4|11649.4|11637.5|11631.5|0
1736233200000|2025-01-07 07:00:00|11640.9|11634.9|11677.6|11675.6|11678.1|11676.1|11624.1|11622.1|413
1736236800000|2025-01-07 08:00:00|11678.1|11676.1|11716.6|11714.6|11717.6|11715.6|11658.6|11656.6|2113
1736240400000|2025-01-07 09:00:00|11717.6|11715.6|11732.6|11730.6|11736.6|11734.6|11708.6|11706.6|1149
1736244000000|2025-01-07 10:00:00|11733.6|11731.6|11759.6|11757.6|11762.6|11760.6|11733.6|11731.6|1370
1736247600000|2025-01-07 11:00:00|11758.6|11756.6|11734.6|11732.6|11769.6|11767.6|11731.1|11729.1|1453
1736251200000|2025-01-07 12:00:00|11735.1|11733.1|11780.6|11778.6|11790.6|11788.6|11734.6|11732.6|1792
1736254800000|2025-01-07 13:00:00|11781.1|11779.1|11794.6|11792.6|11795.1|11793.1|11765.1|11763.1|2118
1736258400000|2025-01-07 14:00:00|11793.6|11791.6|11802.6|11800.6|11815.6|11813.6|11791.6|11789.6|2508
1736262000000|2025-01-07 15:00:00|11806.6|11804.6|11798.6|11796.6|11811.6|11809.6|11763.6|11761.6|3848
1736265600000|2025-01-07 16:00:00|11799.6|11797.6|11815.1|11813.1|11827.1|11825.1|11798.6|11796.6|6203
1736269200000|2025-01-07 17:00:00|11814.6|11812.6|11833.1|11831.1|11838.6|11836.6|11813.6|11811.6|1547
1736272800000|2025-01-07 18:00:00|11832.6|11830.6|11837.6|11835.6|11854.6|11852.6|11832.6|11830.6|806
1736276400000|2025-01-07 19:00:00|11837.1|11835.1|11819.6|11817.6|11838.6|11836.6|11818.6|11816.6|103
1736280000000|2025-01-07 20:00:00|11820.6|11818.6|11823.3|11817.3|11824|11821.6|11795.6|11793.6|319
1736283600000|2025-01-07 21:00:00|11823|11817|11822.5|11816.5|11827.2|11821.2|11821.6|11815.6|0
1736287200000|2025-01-07 22:00:00|11822.8|11816.8|11822|11816|11823.5|11817.5|11821.9|11815.9|0
1736290800000|2025-01-07 23:00:00|11822.1|11816.1|11825.3|11819.3|11825.8|11819.8|11815.9|11809.9|0
1736294400000|2025-01-08 00:00:00|11825.4|11819.4|11829|11823|11831.7|11825.7|11823.5|11817.5|0
1736298000000|2025-01-08 01:00:00|11828.3|11822.3|11833.3|11827.3|11836|11830|11826.2|11820.2|0
1736301600000|2025-01-08 02:00:00|11834|11828|11833.9|11827.9|11836|11830|11826.3|11820.3|0
1736305200000|2025-01-08 03:00:00|11834.6|11828.6|11831.8|11825.8|11834.7|11828.7|11827.6|11821.6|0
1736308800000|2025-01-08 04:00:00|11831.9|11825.9|11827.7|11821.7|11833.3|11827.3|11826.3|11820.3|0
1736312400000|2025-01-08 05:00:00|11827.8|11821.8|11837.7|11831.7|11837.7|11831.7|11827.7|11821.7|0
1736316000000|2025-01-08 06:00:00|11838.4|11832.4|11825.3|11819.3|11838.4|11832.4|11825.3|11819.3|0
1736319600000|2025-01-08 07:00:00|11826|11820|11826.1|11824.1|11836.1|11834.1|11807.1|11805.1|440
1736323200000|2025-01-08 08:00:00|11828.6|11826.6|11860.6|11858.6|11872.6|11870.6|11818.1|11816.1|2963
1736326800000|2025-01-08 09:00:00|11860.1|11858.1|11889.6|11887.6|11891.6|11889.6|11858.6|11856.6|2280
1736330400000|2025-01-08 10:00:00|11889.1|11887.1|11919.6|11917.6|11930.1|11928.1|11888.6|11886.6|3066
1736334000000|2025-01-08 11:00:00|11916.6|11914.6|11861.1|11859.1|11928.6|11926.6|11823.6|11821.6|3448
1736337600000|2025-01-08 12:00:00|11860.6|11858.6|11808.6|11806.6|11860.6|11858.6|11808.6|11806.6|3524
1736341200000|2025-01-08 13:00:00|11809.6|11807.6|11820.6|11818.6|11834.1|11832.1|11805.6|11803.6|1768
1736344800000|2025-01-08 14:00:00|11821.1|11819.1|11799.6|11797.6|11827.1|11825.1|11772.1|11770.1|3140
1736348400000|2025-01-08 15:00:00|11797.6|11795.6|11857.6|11855.6|11859.1|11857.1|11797.6|11795.6|2573
1736352000000|2025-01-08 16:00:00|11856.6|11854.6|11873.1|11871.1|11886.6|11884.6|11847.1|11845.1|7448
1736355600000|2025-01-08 17:00:00|11873.6|11871.6|11852.1|11850.1|11875.6|11873.6|11835.6|11833.6|481
1736359200000|2025-01-08 18:00:00|11851.1|11849.1|11865.6|11863.6|11878.6|11876.6|11850.1|11848.1|307
1736362800000|2025-01-08 19:00:00|11866.1|11864.1|11880.6|11878.6|11901.1|11899.1|11857.6|11855.6|222
1736366400000|2025-01-08 20:00:00|11881.1|11879.1|11893.8|11887.8|11896.6|11894.6|11876.6|11874.6|226
1736370000000|2025-01-08 21:00:00|11892.8|11886.8|11888.9|11882.9|11899.1|11893.1|11885.4|11879.4|0
1736373600000|2025-01-08 22:00:00|11889|11883|11890.2|11884.2|11890.7|11884.7|11889|11883|0
1736377200000|2025-01-08 23:00:00|11889.9|11883.9|11884.4|11878.4|11891.3|11885.3|11884|11878|0
1736380800000|2025-01-09 00:00:00|11884.5|11878.5|11885.6|11879.6|11887.9|11881.9|11875|11869|0
1736384400000|2025-01-09 01:00:00|11884.9|11878.9|11887.6|11881.6|11890.4|11884.4|11883.4|11877.4|0
1736388000000|2025-01-09 02:00:00|11888.3|11882.3|11900.9|11894.9|11900.9|11894.9|11887.6|11881.6|0
1736391600000|2025-01-09 03:00:00|11900.2|11894.2|11891.7|11885.7|11901.6|11895.6|11890.3|11884.3|0
1736395200000|2025-01-09 04:00:00|11892.4|11886.4|11888.2|11882.2|11893.1|11887.1|11883.3|11877.3|0
1736398800000|2025-01-09 05:00:00|11887.6|11881.6|11887.2|11881.2|11891.8|11885.8|11884.8|11878.8|0
1736402400000|2025-01-09 06:00:00|11887.1|11881.1|11885.9|11879.9|11889.2|11883.2|11880.8|11874.8|0
1736406000000|2025-01-09 07:00:00|11885.2|11879.2|11869.1|11867.1|11886.6|11884.6|11866.1|11864.1|286
1736409600000|2025-01-09 08:00:00|11870.1|11868.1|11901.1|11899.1|11903.1|11901.1|11862.1|11860.1|2217
1736413200000|2025-01-09 09:00:00|11901.6|11899.6|11897.1|11895.1|11910.1|11908.1|11887.1|11885.1|1323
1736416800000|2025-01-09 10:00:00|11897.6|11895.6|11915.1|11913.1|11921.1|11919.1|11897.6|11895.6|973
1736420400000|2025-01-09 11:00:00|11914.6|11912.6|11915.1|11913.1|11920.1|11918.1|11901.6|11899.6|770
1736424000000|2025-01-09 12:00:00|11915.6|11913.6|11952.1|11950.1|11952.6|11950.6|11911.1|11909.1|1287
1736427600000|2025-01-09 13:00:00|11952.6|11950.6|11958.1|11956.1|11963.6|11961.6|11944.1|11942.1|2507
1736431200000|2025-01-09 14:00:00|11957.6|11955.6|11948.6|11946.6|11961.1|11959.1|11939.1|11937.1|1452
1736434800000|2025-01-09 15:00:00|11949.1|11947.1|11940.1|11938.1|11956.6|11954.6|11932.1|11930.1|2842
1736438400000|2025-01-09 16:00:00|11938.6|11936.6|11918.1|11916.1|11940.1|11938.1|11910.1|11908.1|4684
1736442000000|2025-01-09 17:00:00|11918.6|11916.6|11913.1|11911.1|11921.1|11919.1|11911.1|11909.1|244
1736445600000|2025-01-09 18:00:00|11912.6|11910.6|11913.1|11911.1|11915.1|11913.1|11911.1|11909.1|58
1736449200000|2025-01-09 19:00:00|11913.6|11911.6|11909.6|11907.6|11914.6|11912.6|11908.1|11906.1|33
1736452800000|2025-01-09 20:00:00|11909.1|11907.1|11909.1|11903.1|11911.1|11909.1|11906.1|11902.4|21
1736456400000|2025-01-09 21:00:00|11909.2|11903.2|11909.2|11903.2|11909.2|11903.2|11909.2|11903.2|0
1736460000000|2025-01-09 22:00:00|11909.3|11903.3|11909.3|11903.3|11909.3|11903.3|11909.3|11903.3|0
1736463600000|2025-01-09 23:00:00|11909.2|11903.2|11894.6|11888.6|11909.2|11903.2|11890.9|11884.9|0
1736467200000|2025-01-10 00:00:00|11894.8|11888.8|11888.3|11882.3|11899.6|11893.6|11878.6|11872.6|0
1736470800000|2025-01-10 01:00:00|11889.7|11883.7|11898.5|11892.5|11904.6|11898.6|11885.6|11879.6|0
1736474400000|2025-01-10 02:00:00|11899.9|11893.9|11906.2|11900.2|11907|11901|11894.3|11888.3|0
1736478000000|2025-01-10 03:00:00|11905.5|11899.5|11907.1|11901.1|11910.5|11904.5|11904.2|11898.2|0
1736481600000|2025-01-10 04:00:00|11906.4|11900.4|11905.7|11899.7|11908.4|11902.4|11898.7|11892.7|0
1736485200000|2025-01-10 05:00:00|11905.8|11899.8|11905.8|11899.8|11908.7|11902.7|11903|11897|0
1736488800000|2025-01-10 06:00:00|11904.4|11898.4|11892.4|11886.4|11904.4|11898.4|11891|11885|0
1736492400000|2025-01-10 07:00:00|11888.6|11886.6|11881.6|11879.6|11897.1|11895.1|11872.1|11870.1|333
1736496000000|2025-01-10 08:00:00|11877.1|11875.1|11879.6|11877.6|11893.1|11891.1|11863.1|11861.1|3536
1736499600000|2025-01-10 09:00:00|11881.1|11879.1|11877.1|11875.1|11889.1|11887.1|11867.6|11865.6|1125
1736503200000|2025-01-10 10:00:00|11879.1|11877.1|11881.1|11879.1|11901.1|11899.1|11878.1|11876.1|850
1736506800000|2025-01-10 11:00:00|11882.1|11880.1|11869.1|11867.1|11886.1|11884.1|11868.6|11866.6|937
1736510400000|2025-01-10 12:00:00|11869.6|11867.6|11855.1|11853.1|11873.1|11871.1|11851.1|11849.1|1113
1736514000000|2025-01-10 13:00:00|11855.6|11853.6|11819.1|11817.1|11855.6|11853.6|11802.1|11800.1|2263
1736517600000|2025-01-10 14:00:00|11820.1|11818.1|11816.1|11814.1|11849.1|11847.1|11806.1|11804.1|2457
1736521200000|2025-01-10 15:00:00|11814.1|11812.1|11796.1|11794.1|11822.6|11820.6|11785.6|11783.6|6756
1736524800000|2025-01-10 16:00:00|11796.6|11794.6|11775.6|11773.6|11799.1|11797.1|11765.6|11763.6|5552
1736528400000|2025-01-10 17:00:00|11776.1|11774.1|11797.6|11795.6|11800.1|11798.1|11768.1|11766.1|245
1736532000000|2025-01-10 18:00:00|11797.1|11795.1|11831.1|11829.1|11833.1|11831.1|11791.1|11789.1|425
1736535600000|2025-01-10 19:00:00|11830.6|11828.6|11810.6|11808.6|11831.1|11829.1|11803.1|11801.1|198
1736539200000|2025-01-10 20:00:00|11810.1|11808.1|11790.3|11784.3|11810.6|11808.6|11783.1|11781.1|259
1736542800000|2025-01-10 21:00:00|11790|11784|11785.6|11779.6|11793.7|11787.7|11782.6|11776.6|1
1736546400000|2025-01-10 22:00:00|11784.6|11778.6|11784.6|11778.6|11784.6|11778.6|11784.6|11778.6|0
1736722800000|2025-01-12 23:00:00|11781.9|11775.9|11783.1|11777.1|11790.2|11784.2|11771.5|11765.5|0
1736726400000|2025-01-13 00:00:00|11783.4|11777.4|11785.7|11779.7|11795.1|11789.1|11780.8|11774.8|0
1736730000000|2025-01-13 01:00:00|11780.5|11774.5|11763.5|11757.5|11781.8|11775.8|11755.1|11749.1|0
1736733600000|2025-01-13 02:00:00|11764.9|11758.9|11768.5|11762.5|11770.5|11764.5|11759.4|11753.4|0
1736737200000|2025-01-13 03:00:00|11769.2|11763.2|11756|11750|11772|11766|11752.3|11746.3|0
1736740800000|2025-01-13 04:00:00|11755.3|11749.3|11758.8|11752.8|11760.9|11754.9|11754|11748|0
1736744400000|2025-01-13 05:00:00|11764.1|11758.1|11760.2|11754.2|11766.1|11760.1|11754.5|11748.5|0
1736748000000|2025-01-13 06:00:00|11760.3|11754.3|11760.4|11754.4|11770.6|11764.6|11760.3|11754.3|0
1736751600000|2025-01-13 07:00:00|11763.2|11757.2|11733.8|11731.8|11763.2|11757.2|11727.3|11725.3|446
1736755200000|2025-01-13 08:00:00|11729.3|11727.3|11686.3|11684.3|11736.8|11734.8|11683.3|11681.3|2838
1736758800000|2025-01-13 09:00:00|11687.3|11685.3|11657.3|11655.3|11687.3|11685.3|11656.3|11654.3|2196
1736762400000|2025-01-13 10:00:00|11656.8|11654.8|11667.8|11665.8|11682.3|11680.3|11656.3|11654.3|7264
1736766000000|2025-01-13 11:00:00|11668.3|11666.3|11658.3|11656.3|11670.3|11668.3|11639.3|11637.3|1057
1736769600000|2025-01-13 12:00:00|11660.3|11658.3|11670.3|11668.3|11687.8|11685.8|11648.3|11646.3|1085
1736773200000|2025-01-13 13:00:00|11671.3|11669.3|11668.3|11666.3|11687.3|11685.3|11652.3|11650.3|942
1736776800000|2025-01-13 14:00:00|11671.3|11669.3|11695.8|11693.8|11700.3|11698.3|11651.3|11649.3|2480
1736780400000|2025-01-13 15:00:00|11695.3|11693.3|11723.3|11721.3|11726.8|11724.8|11686.3|11684.3|2038
1736784000000|2025-01-13 16:00:00|11722.3|11720.3|11691.3|11689.3|11723.3|11721.3|11687.3|11685.3|5797
1736787600000|2025-01-13 17:00:00|11691.8|11689.8|11715.3|11713.3|11716.3|11714.3|11687.3|11685.3|262
1736791200000|2025-01-13 18:00:00|11714.8|11712.8|11730.3|11728.3|11732.3|11730.3|11711.3|11709.3|215
1736794800000|2025-01-13 19:00:00|11729.8|11727.8|11737.3|11735.3|11739.3|11737.3|11719.3|11717.3|138
1736798400000|2025-01-13 20:00:00|11736.8|11734.8|11754.5|11748.5|11755.3|11753.3|11732.3|11730.3|256
1736802000000|2025-01-13 21:00:00|11755.2|11749.2|11761.6|11755.6|11762.8|11756.8|11752.1|11746.1|0
1736805600000|2025-01-13 22:00:00|11761.3|11755.3|11763.2|11757.2|11764|11758|11761.3|11755.3|0
1736809200000|2025-01-13 23:00:00|11763.3|11757.3|11766.5|11760.5|11777.5|11771.5|11763.3|11757.3|0
1736812800000|2025-01-14 00:00:00|11766.8|11760.8|11768.5|11762.5|11777.9|11771.9|11757.9|11751.9|0
1736816400000|2025-01-14 01:00:00|11769.9|11763.9|11764.3|11758.3|11769.9|11763.9|11761.6|11755.6|0
1736820000000|2025-01-14 02:00:00|11764.4|11758.4|11768.5|11762.5|11768.5|11762.5|11754.6|11748.6|0
1736823600000|2025-01-14 03:00:00|11768.4|11762.4|11767.1|11761.1|11776.7|11770.7|11767|11761|0
1736827200000|2025-01-14 04:00:00|11767.8|11761.8|11770.7|11764.7|11771.4|11765.4|11761.6|11755.6|0
1736830800000|2025-01-14 05:00:00|11770|11764|11772.9|11766.9|11775.6|11769.6|11767.9|11761.9|0
1736834400000|2025-01-14 06:00:00|11774.3|11768.3|11768.2|11762.2|11778.4|11772.4|11766.1|11760.1|0
1736838000000|2025-01-14 07:00:00|11768.9|11762.9|11752.4|11750.4|11772.4|11770.4|11741.9|11739.9|302
1736841600000|2025-01-14 08:00:00|11756.4|11754.4|11753.9|11751.9|11780.9|11778.9|11740.4|11738.4|2069
1736845200000|2025-01-14 09:00:00|11753.4|11751.4|11749.9|11747.9|11756.4|11754.4|11727.4|11725.4|1155
1736848800000|2025-01-14 10:00:00|11751.4|11749.4|11777.4|11775.4|11778.4|11776.4|11749.9|11747.9|769
1736852400000|2025-01-14 11:00:00|11776.9|11774.9|11767.9|11765.9|11781.9|11779.9|11760.4|11758.4|1166
1736856000000|2025-01-14 12:00:00|11768.9|11766.9|11738.9|11736.9|11769.9|11767.9|11723.9|11721.9|1250
1736859600000|2025-01-14 13:00:00|11739.4|11737.4|11732.9|11730.9|11763.4|11761.4|11720.9|11718.9|1523
1736863200000|2025-01-14 14:00:00|11733.4|11731.4|11683.4|11681.4|11745.9|11743.9|11674.9|11672.9|1511
1736866800000|2025-01-14 15:00:00|11683.9|11681.9|11703.4|11701.4|11718.4|11716.4|11683.9|11681.9|1677
1736870400000|2025-01-14 16:00:00|11704.9|11702.9|11660.9|11658.9|11706.9|11704.9|11660.9|11658.9|4231
1736874000000|2025-01-14 17:00:00|11660.4|11658.4|11688.4|11686.4|11691.4|11689.4|11658.4|11656.4|192
1736877600000|2025-01-14 18:00:00|11687.9|11685.9|11721.9|11719.9|11729.9|11727.9|11687.4|11685.4|199
1736881200000|2025-01-14 19:00:00|11721.4|11719.4|11696.4|11694.4|11726.4|11724.4|11694.4|11692.4|96
1736884800000|2025-01-14 20:00:00|11695.9|11693.9|11716.9|11710.9|11716.9|11714.4|11681.9|11679.9|335
1736888400000|2025-01-14 21:00:00|11715.9|11709.9|11725|11719|11728.5|11722.5|11715|11709|0
1736892000000|2025-01-14 22:00:00|11724.8|11718.8|11724.1|11718.1|11725|11719|11723.7|11717.7|0
1736895600000|2025-01-14 23:00:00|11724.3|11718.3|11720.6|11714.6|11724.8|11718.8|11718.6|11712.6|0
1736899200000|2025-01-15 00:00:00|11720.3|11714.3|11723|11717|11726.8|11720.8|11717.3|11711.3|0
1736902800000|2025-01-15 01:00:00|11723.1|11717.1|11732.4|11726.4|11733.8|11727.8|11723|11717|0
1736906400000|2025-01-15 02:00:00|11731.1|11725.1|11724.1|11718.1|11732.4|11726.4|11724.1|11718.1|0
1736910000000|2025-01-15 03:00:00|11724.8|11718.8|11718|11712|11725.5|11719.5|11718|11712|0
1736913600000|2025-01-15 04:00:00|11718.7|11712.7|11722.8|11716.8|11722.8|11716.8|11715.9|11709.9|0
1736917200000|2025-01-15 05:00:00|11721.4|11715.4|11714.6|11708.6|11721.4|11715.4|11714.6|11708.6|0
1736920800000|2025-01-15 06:00:00|11715.3|11709.3|11721|11715|11722.9|11716.9|11715.3|11709.3|0
1736924400000|2025-01-15 07:00:00|11719.6|11713.6|11698.5|11696.5|11723|11717|11689.5|11687.5|318
1736928000000|2025-01-15 08:00:00|11695|11693|11667|11665|11698|11696|11660|11658|1727
1736931600000|2025-01-15 09:00:00|11665.5|11663.5|11672|11670|11692|11690|11660|11658|1729
1736935200000|2025-01-15 10:00:00|11672.5|11670.5|11708.5|11706.5|11713.5|11711.5|11668|11666|1527
1736938800000|2025-01-15 11:00:00|11710|11708|11728.5|11726.5|11738|11736|11710|11708|762
1736942400000|2025-01-15 12:00:00|11729|11727|11703|11701|11730.5|11728.5|11698.5|11696.5|827
1736946000000|2025-01-15 13:00:00|11702.5|11700.5|11779|11777|11779|11777|11683.5|11681.5|2314
1736949600000|2025-01-15 14:00:00|11779.5|11777.5|11780.5|11778.5|11782|11780|11745|11743|2288
1736953200000|2025-01-15 15:00:00|11780|11778|11762|11760|11780|11778|11755|11753|2355
1736956800000|2025-01-15 16:00:00|11762.5|11760.5|11774|11772|11791.5|11789.5|11761.5|11759.5|8078
1736960400000|2025-01-15 17:00:00|11773.5|11771.5|11786|11784|11792|11790|11771.5|11769.5|441
1736964000000|2025-01-15 18:00:00|11786.5|11784.5|11790|11788|11794.5|11792.5|11786.5|11784.5|196
1736967600000|2025-01-15 19:00:00|11790.5|11788.5|11792|11790|11796|11794|11784|11782|161
1736971200000|2025-01-15 20:00:00|11792.5|11790.5|11781|11775|11797|11795|11777|11775|232
1736974800000|2025-01-15 21:00:00|11780.6|11774.6|11780|11774|11783.7|11777.7|11777.8|11771.8|0
1736978400000|2025-01-15 22:00:00|11780.2|11774.2|11781.7|11775.7|11782.1|11776.1|11778.9|11772.9|0
1736982000000|2025-01-15 23:00:00|11781.4|11775.4|11786.2|11780.2|11787.2|11781.2|11779.2|11773.2|0
1736985600000|2025-01-16 00:00:00|11786.4|11780.4|11790.8|11784.8|11796.7|11790.7|11785.4|11779.4|0
1736989200000|2025-01-16 01:00:00|11788.8|11782.8|11777.1|11771.1|11789.5|11783.5|11777|11771|0
1736992800000|2025-01-16 02:00:00|11777.8|11771.8|11779.6|11773.6|11780.9|11774.9|11772.9|11766.9|0
1736996400000|2025-01-16 03:00:00|11778.2|11772.2|11776.9|11770.9|11786.5|11780.5|11776.1|11770.1|0
1737000000000|2025-01-16 04:00:00|11777.6|11771.6|11782.2|11776.2|11783.7|11777.7|11777.6|11771.6|0
1737003600000|2025-01-16 05:00:00|11782.3|11776.3|11772.3|11766.3|11782.3|11776.3|11772.2|11766.2|0
1737007200000|2025-01-16 06:00:00|11776.4|11770.4|11825.1|11819.1|11856.1|11850.1|11776.4|11770.4|0
1737010800000|2025-01-16 07:00:00|11825.7|11819.7|11887.5|11885.5|11887.5|11885.5|11825.1|11819.1|1108
1737014400000|2025-01-16 08:00:00|11883.5|11881.5|11851|11849|11919.5|11917.5|11847.5|11845.5|4160
1737018000000|2025-01-16 09:00:00|11851.5|11849.5|11873.5|11871.5|11880.5|11878.5|11851|11849|1611
1737021600000|2025-01-16 10:00:00|11874|11872|11874|11872|11891.5|11889.5|11860|11858|1579
1737025200000|2025-01-16 11:00:00|11873|11871|11883|11881|11883|11881|11861.5|11859.5|1399
1737028800000|2025-01-16 12:00:00|11882.5|11880.5|11880|11878|11888.5|11886.5|11867.5|11865.5|631
1737032400000|2025-01-16 13:00:00|11879.5|11877.5|11884.5|11882.5|11890|11888|11868|11866|1599
1737036000000|2025-01-16 14:00:00|11885.5|11883.5|11871.5|11869.5|11909|11907|11871|11869|1873
1737039600000|2025-01-16 15:00:00|11872|11870|11910.5|11908.5|11914|11912|11862|11860|2691
1737043200000|2025-01-16 16:00:00|11911.5|11909.5|11940|11938|11944|11942|11908|11906|8202
1737046800000|2025-01-16 17:00:00|11939|11937|11936.5|11934.5|11942.5|11940.5|11931|11929|396
1737050400000|2025-01-16 18:00:00|11936|11934|11928.5|11926.5|11940.5|11938.5|11925.5|11923.5|291
1737054000000|2025-01-16 19:00:00|11928|11926|11948.5|11946.5|11949.5|11947.5|11924.5|11922.5|204
1737057600000|2025-01-16 20:00:00|11948|11946|11917.2|11911.2|11950.5|11948.5|11911.5|11909.5|578
1737061200000|2025-01-16 21:00:00|11917.9|11911.9|11910.9|11904.9|11917.9|11911.9|11904.3|11898.3|0
1737064800000|2025-01-16 22:00:00|11910.9|11904.9|11910|11904|11911.2|11905.2|11910|11904|0
1737068400000|2025-01-16 23:00:00|11910.1|11904.1|11916.1|11910.1|11916.1|11910.1|11909.8|11903.8|0
1737072000000|2025-01-17 00:00:00|11916|11910|11918.1|11912.1|11920.8|11914.8|11913.9|11907.9|0
1737075600000|2025-01-17 01:00:00|11916.7|11910.7|11922.4|11916.4|11923.1|11917.1|11916.7|11910.7|0
1737079200000|2025-01-17 02:00:00|11923.8|11917.8|11920.1|11914.1|11929.8|11923.8|11918|11912|0
1737082800000|2025-01-17 03:00:00|11920.3|11914.3|11926.5|11920.5|11926.5|11920.5|11918.8|11912.8|0
1737086400000|2025-01-17 04:00:00|11927.9|11921.9|11926.6|11920.6|11932.1|11926.1|11926.5|11920.5|0
1737090000000|2025-01-17 05:00:00|11927.3|11921.3|11925.2|11919.2|11931.4|11925.4|11921.2|11915.2|0
1737093600000|2025-01-17 06:00:00|11924.6|11918.6|11931.8|11925.8|11933.2|11927.2|11917|11911|0
1737097200000|2025-01-17 07:00:00|11933.2|11927.2|11951.2|11949.2|11957.2|11955.2|11900.2|11898.2|1855
1737100800000|2025-01-17 08:00:00|11953.7|11951.7|11972.7|11970.7|11983.2|11981.2|11949.7|11947.7|4680
1737104400000|2025-01-17 09:00:00|11975.7|11973.7|11972.7|11970.7|11992.7|11990.7|11965.7|11963.7|2005
1737108000000|2025-01-17 10:00:00|11972.2|11970.2|11970.7|11968.7|11975.7|11973.7|11948.7|11946.7|2357
1737111600000|2025-01-17 11:00:00|11971.7|11969.7|11980.7|11978.7|11989.2|11987.2|11969.2|11967.2|832
1737115200000|2025-01-17 12:00:00|11981.2|11979.2|11991.2|11989.2|11995.7|11993.7|11963.7|11961.7|1170
1737118800000|2025-01-17 13:00:00|11990.7|11988.7|11973.7|11971.7|11995.7|11993.7|11967.7|11965.7|1806
1737122400000|2025-01-17 14:00:00|11973.2|11971.2|11973.7|11971.7|11997.2|11995.2|11964.7|11962.7|2735
1737126000000|2025-01-17 15:00:00|11974.2|11972.2|11982.7|11980.7|11990.2|11988.2|11971.2|11969.2|1972
1737129600000|2025-01-17 16:00:00|11982.2|11980.2|11986.7|11984.7|11993.7|11991.7|11977.2|11975.2|5106
1737133200000|2025-01-17 17:00:00|11986.2|11984.2|11987.7|11985.7|11996.7|11994.7|11979.7|11977.7|197
1737136800000|2025-01-17 18:00:00|11988.2|11986.2|11980.7|11978.7|11989.7|11987.7|11976.2|11974.2|152
1737140400000|2025-01-17 19:00:00|11980.2|11978.2|11982.2|11980.2|11988.7|11986.7|11976.7|11974.7|83
1737144000000|2025-01-17 20:00:00|11981.7|11979.7|11983.2|11977.2|11989.7|11987.7|11976.2|11974.2|151
1737147600000|2025-01-17 21:00:00|11982.8|11976.8|11981.8|11975.8|11983.2|11977.2|11978.6|11972.6|0
1737327600000|2025-01-19 23:00:00|11989.6|11983.6|11973.3|11967.3|11989.7|11983.7|11970.8|11964.8|0
1737331200000|2025-01-20 00:00:00|11976.4|11970.4|11984.6|11978.6|11984.6|11978.6|11974.3|11968.3|0
1737334800000|2025-01-20 01:00:00|11984.5|11978.5|11985.9|11979.9|11988.7|11982.7|11981.4|11975.4|0
1737338400000|2025-01-20 02:00:00|11986.6|11980.6|11987.3|11981.3|11990|11984|11983.2|11977.2|0
1737342000000|2025-01-20 03:00:00|11987.2|11981.2|11991.1|11985.1|11991.4|11985.4|11984.3|11978.3|0
1737345600000|2025-01-20 04:00:00|11993.4|11987.4|11991.5|11985.5|11995.5|11989.5|11990|11984|0
1737349200000|2025-01-20 05:00:00|11992.8|11986.8|11993.9|11987.9|11995.5|11989.5|11991.1|11985.1|0
1737352800000|2025-01-20 06:00:00|11994.8|11988.8|11988.2|11982.2|11995.5|11989.5|11984.8|11978.8|0
1737356400000|2025-01-20 07:00:00|11988.9|11982.9|11962.4|11960.4|11990.9|11984.9|11961.4|11959.4|231
1737360000000|2025-01-20 08:00:00|11968.9|11966.9|12018.9|12016.9|12020.4|12018.4|11967.4|11965.4|1296
1737363600000|2025-01-20 09:00:00|12018.4|12016.4|12029.9|12027.9|12038.9|12036.9|12014.9|12012.9|1002
1737367200000|2025-01-20 10:00:00|12029.4|12027.4|12010.9|12008.9|12033.4|12031.4|12010.4|12008.4|889
1737370800000|2025-01-20 11:00:00|12011.4|12009.4|11984.9|11982.9|12013.4|12011.4|11984.4|11982.4|721
1737374400000|2025-01-20 12:00:00|11985.4|11983.4|11984.4|11982.4|11994.9|11992.9|11977.9|11975.9|701
1737378000000|2025-01-20 13:00:00|11983.4|11981.4|12015.9|12013.9|12021.4|12019.4|11973.9|11971.9|2719
1737381600000|2025-01-20 14:00:00|12016.4|12014.4|12041.9|12039.9|12048.9|12046.9|12007.9|12005.9|1252
1737385200000|2025-01-20 15:00:00|12041.4|12039.4|12016.9|12014.9|12050.9|12048.9|12010.9|12008.9|1286
1737388800000|2025-01-20 16:00:00|12017.4|12015.4|12014.9|12012.9|12030.9|12028.9|12011.4|12009.4|2609
1737392400000|2025-01-20 17:00:00|12014.4|12012.4|12003.4|12001.4|12018.4|12016.4|11964.9|11962.9|416
1737396000000|2025-01-20 18:00:00|11999.9|11997.9|12001.9|11999.9|12006.4|12004.4|11998.4|11996.4|16
1737399600000|2025-01-20 19:00:00|12002.4|12000.4|12014.4|12012.4|12015.9|12013.9|12002.4|12000.4|30
1737403200000|2025-01-20 20:00:00|12013.9|12011.9|12014.4|12008.4|12019.4|12017.4|12005.4|12003.4|10
1737406800000|2025-01-20 21:00:00|12014.1|12008.1|12014.4|12008.4|12014.4|12008.4|12014.1|12008.1|0
1737414000000|2025-01-20 23:00:00|12014.6|12008.6|12017.3|12011.3|12022.4|12016.4|12006.7|12000.7|0
1737417600000|2025-01-21 00:00:00|12017.8|12011.8|11972.8|11966.8|12033.4|12027.4|11972|11966|0
1737421200000|2025-01-21 01:00:00|11972.7|11966.7|11996.5|11990.5|12000.7|11994.7|11963.1|11957.1|0
1737424800000|2025-01-21 02:00:00|11997.3|11991.3|12004.7|11998.7|12008.8|12002.8|11996.6|11990.6|0
1737428400000|2025-01-21 03:00:00|12005.4|11999.4|12007|12001|12018.5|12012.5|12004|11998|0
1737432000000|2025-01-21 04:00:00|12007.6|12001.6|11992|11986|12008.3|12002.3|11991.3|11985.3|0
1737435600000|2025-01-21 05:00:00|11992.7|11986.7|11991.5|11985.5|11996.8|11990.8|11988.4|11982.4|0
1737439200000|2025-01-21 06:00:00|11991.6|11985.6|12004.3|11998.3|12004.3|11998.3|11983.2|11977.2|0
1737442800000|2025-01-21 07:00:00|11990.7|11988.7|12009.2|12007.2|12022.2|12020.2|11986.2|11984.2|139
1737446400000|2025-01-21 08:00:00|12007.2|12005.2|12031.2|12029.2|12051.7|12049.7|12003.2|12001.2|1733
1737450000000|2025-01-21 09:00:00|12031.7|12029.7|12036.2|12034.2|12037.2|12035.2|12021.7|12019.7|764
1737453600000|2025-01-21 10:00:00|12035.7|12033.7|12032.2|12030.2|12050.2|12048.2|12028.2|12026.2|791
1737457200000|2025-01-21 11:00:00|12031.7|12029.7|12035.7|12033.7|12042.2|12040.2|12025.7|12023.7|598
1737460800000|2025-01-21 12:00:00|12035.2|12033.2|12028.7|12026.7|12044.2|12042.2|12025.2|12023.2|1287
1737464400000|2025-01-21 13:00:00|12029.2|12027.2|12067.2|12065.2|12069.7|12067.7|12019.7|12017.7|1315
1737468000000|2025-01-21 14:00:00|12068.7|12066.7|12083.2|12081.2|12086.2|12084.2|12054.2|12052.2|2051
1737471600000|2025-01-21 15:00:00|12082.7|12080.7|12087.2|12085.2|12088.2|12086.2|12073.2|12071.2|2506
1737475200000|2025-01-21 16:00:00|12088.2|12086.2|12113.7|12111.7|12116.2|12114.2|12085.7|12083.7|6079
1737478800000|2025-01-21 17:00:00|12113.2|12111.2|12124.7|12122.7|12125.7|12123.7|12105.2|12103.2|246
1737482400000|2025-01-21 18:00:00|12123.7|12121.7|12126.2|12124.2|12128.2|12126.2|12118.2|12116.2|276
1737486000000|2025-01-21 19:00:00|12125.7|12123.7|12133.7|12131.7|12134.2|12132.2|12122.7|12120.7|171
1737489600000|2025-01-21 20:00:00|12134.2|12132.2|12162.7|12156.7|12162.7|12160.7|12132.2|12130.2|546
1737493200000|2025-01-21 21:00:00|12163.9|12157.9|12167.9|12161.9|12169.3|12163.3|12163.5|12157.5|5
1737496800000|2025-01-21 22:00:00|12168|12162|12169.8|12163.8|12173.9|12167.9|12166.6|12160.6|0
1737500400000|2025-01-21 23:00:00|12169.9|12163.9|12169.5|12163.5|12172.1|12166.1|12161.1|12155.1|0
1737504000000|2025-01-22 00:00:00|12169.6|12163.6|12174.5|12168.5|12176.6|12170.6|12165.2|12159.2|0
1737507600000|2025-01-22 01:00:00|12174.2|12168.2|12167|12161|12174.2|12168.2|12163.9|12157.9|0
1737511200000|2025-01-22 02:00:00|12167.1|12161.1|12163|12157|12171.2|12165.2|12161.6|12155.6|0
1737514800000|2025-01-22 03:00:00|12162.9|12156.9|12165.1|12159.1|12167.1|12161.1|12161.6|12155.6|0
1737518400000|2025-01-22 04:00:00|12164.4|12158.4|12168.5|12162.5|12168.5|12162.5|12161.6|12155.6|0
1737522000000|2025-01-22 05:00:00|12167.8|12161.8|12165.5|12159.5|12167.8|12161.8|12162.8|12156.8|0
1737525600000|2025-01-22 06:00:00|12166.2|12160.2|12158.8|12152.8|12169.9|12163.9|12158.8|12152.8|0
1737529200000|2025-01-22 07:00:00|12160.2|12154.2|12187.8|12185.8|12189.3|12187.3|12147.8|12145.8|641
1737532800000|2025-01-22 08:00:00|12187.3|12185.3|12213.8|12211.8|12219.3|12217.3|12175.3|12173.3|3170
1737536400000|2025-01-22 09:00:00|12214.3|12212.3|12208.8|12206.8|12229.8|12227.8|12203.8|12201.8|2778
1737540000000|2025-01-22 10:00:00|12207.8|12205.8|12204.3|12202.3|12211.3|12209.3|12188.3|12186.3|1275
1737543600000|2025-01-22 11:00:00|12203.8|12201.8|12220.8|12218.8|12227.3|12225.3|12203.3|12201.3|1251
1737547200000|2025-01-22 12:00:00|12220.3|12218.3|12217.8|12215.8|12245.8|12243.8|12214.8|12212.8|1252
1737550800000|2025-01-22 13:00:00|12217.3|12215.3|12216.8|12214.8|12233.3|12231.3|12205.3|12203.3|1615
1737554400000|2025-01-22 14:00:00|12217.3|12215.3|12204.8|12202.8|12219.3|12217.3|12180.8|12178.8|2042
1737558000000|2025-01-22 15:00:00|12204.3|12202.3|12184.3|12182.3|12213.3|12211.3|12181.3|12179.3|2408
1737561600000|2025-01-22 16:00:00|12185.3|12183.3|12208.3|12206.3|12212.3|12210.3|12175.8|12173.8|5897
1737565200000|2025-01-22 17:00:00|12208.8|12206.8|12197.3|12195.3|12209.8|12207.8|12193.8|12191.8|472
1737568800000|2025-01-22 18:00:00|12196.8|12194.8|12196.3|12194.3|12207.3|12205.3|12194.3|12192.3|221
1737572400000|2025-01-22 19:00:00|12196.8|12194.8|12196.3|12194.3|12199.3|12197.3|12190.8|12188.8|209
1737576000000|2025-01-22 20:00:00|12195.8|12193.8|12190.1|12184.1|12200.8|12198.8|12188.3|12184.1|286
1737579600000|2025-01-22 21:00:00|12191.2|12185.2|12191.2|12185.2|12192.9|12186.9|12186.4|12180.4|0
1737583200000|2025-01-22 22:00:00|12190.7|12184.7|12191.8|12185.8|12192.3|12186.3|12190|12184|0
1737586800000|2025-01-22 23:00:00|12191.6|12185.6|12188.7|12182.7|12192.2|12186.2|12188|12182|0
1737590400000|2025-01-23 00:00:00|12188.4|12182.4|12192.1|12186.1|12193.5|12187.5|12187.8|12181.8|0
1737594000000|2025-01-23 01:00:00|12191.4|12185.4|12190.6|12184.6|12201.5|12195.5|12189.9|12183.9|0
1737597600000|2025-01-23 02:00:00|12189.9|12183.9|12197.4|12191.4|12200.1|12194.1|12186.4|12180.4|0
1737601200000|2025-01-23 03:00:00|12198.1|12192.1|12197.4|12191.4|12200.2|12194.2|12196|12190|0
1737604800000|2025-01-23 04:00:00|12196.7|12190.7|12202.9|12196.9|12202.9|12196.9|12196.7|12190.7|0
1737608400000|2025-01-23 05:00:00|12202.2|12196.2|12196|12190|12204.3|12198.3|12192.6|12186.6|0
1737612000000|2025-01-23 06:00:00|12194.7|12188.7|12191.6|12185.6|12201.5|12195.5|12190.3|12184.3|0
1737615600000|2025-01-23 07:00:00|12193|12187|12202.7|12200.7|12213.2|12211.2|12184.2|12182.2|343
1737619200000|2025-01-23 08:00:00|12207.7|12205.7|12187.7|12185.7|12218.7|12216.7|12180.2|12178.2|1961
1737622800000|2025-01-23 09:00:00|12188.2|12186.2|12186.2|12184.2|12198.7|12196.7|12185.2|12183.2|886
1737626400000|2025-01-23 10:00:00|12186.7|12184.7|12211.7|12209.7|12212.2|12210.2|12182.7|12180.7|895
1737630000000|2025-01-23 11:00:00|12210.7|12208.7|12214.7|12212.7|12226.7|12224.7|12209.2|12207.2|907
1737633600000|2025-01-23 12:00:00|12216.2|12214.2|12227.2|12225.2|12231.2|12229.2|12210.2|12208.2|669
1737637200000|2025-01-23 13:00:00|12226.7|12224.7|12244.2|12242.2|12249.2|12247.2|12215.2|12213.2|1297
1737640800000|2025-01-23 14:00:00|12243.7|12241.7|12216.7|12214.7|12247.2|12245.2|12213.2|12211.2|1317
1737644400000|2025-01-23 15:00:00|12217.7|12215.7|12235.7|12233.7|12238.7|12236.7|12213.2|12211.2|1550
1737648000000|2025-01-23 16:00:00|12236.2|12234.2|12261.2|12259.2|12272.2|12270.2|12231.7|12229.7|5849
1737651600000|2025-01-23 17:00:00|12261.7|12259.7|12274.7|12272.7|12280.7|12278.7|12258.7|12256.7|302
1737655200000|2025-01-23 18:00:00|12275.2|12273.2|12279.7|12277.7|12281.2|12279.2|12271.7|12269.7|241
1737658800000|2025-01-23 19:00:00|12279.2|12277.2|12289.7|12287.7|12291.7|12289.7|12276.7|12274.7|104
1737662400000|2025-01-23 20:00:00|12288.7|12286.7|12309.5|12303.5|12310.2|12307.7|12288.2|12286.2|349
1737666000000|2025-01-23 21:00:00|12311.1|12305.1|12306.3|12300.3|12311.1|12305.1|12304.3|12298.3|0
1737669600000|2025-01-23 22:00:00|12306.4|12300.4|12306.4|12300.4|12307.3|12301.3|12306.2|12300.2|0
1737673200000|2025-01-23 23:00:00|12305.9|12299.9|12306.2|12300.2|12306.6|12300.6|12303.2|12297.2|0
1737676800000|2025-01-24 00:00:00|12306.6|12300.6|12308.6|12302.6|12311.3|12305.3|12302.6|12296.6|0
1737680400000|2025-01-24 01:00:00|12307.9|12301.9|12306.5|12300.5|12309.3|12303.3|12303.1|12297.1|0
1737684000000|2025-01-24 02:00:00|12306.4|12300.4|12323.1|12317.1|12323.8|12317.8|12305.7|12299.7|0
1737687600000|2025-01-24 03:00:00|12322.4|12316.4|12314.6|12308.6|12327.2|12321.2|12309.1|12303.1|0
1737691200000|2025-01-24 04:00:00|12315.4|12309.4|12316|12310|12317.4|12311.4|12306.4|12300.4|0
1737694800000|2025-01-24 05:00:00|12314.6|12308.6|12317.4|12311.4|12321.5|12315.5|12314.6|12308.6|0
1737698400000|2025-01-24 06:00:00|12317.3|12311.3|12317.4|12311.4|12322.9|12316.9|12314.6|12308.6|0
1737702000000|2025-01-24 07:00:00|12318|12312|12326.4|12324.4|12328.4|12326.4|12301.9|12299.9|731
1737705600000|2025-01-24 08:00:00|12321.4|12319.4|12328.4|12326.4|12334.4|12332.4|12304.9|12302.9|2917
1737709200000|2025-01-24 09:00:00|12329.4|12327.4|12305.4|12303.4|12333.4|12331.4|12293.4|12291.4|1536
1737712800000|2025-01-24 10:00:00|12304.9|12302.9|12310.4|12308.4|12318.4|12316.4|12290.9|12288.9|1689
1737716400000|2025-01-24 11:00:00|12309.9|12307.9|12282.9|12280.9|12317.4|12315.4|12279.9|12277.9|1436
1737720000000|2025-01-24 12:00:00|12282.4|12280.4|12301.3|12299.3|12302.3|12300.3|12271.9|12269.9|1127
1737723600000|2025-01-24 13:00:00|12302.3|12300.3|12301.3|12299.3|12307.8|12305.8|12289.3|12287.3|1650
1737727200000|2025-01-24 14:00:00|12300.8|12298.8|12279.3|12277.3|12300.8|12298.8|12273.8|12271.8|1916
1737730800000|2025-01-24 15:00:00|12279.8|12277.8|12275.4|12273.4|12287.9|12285.9|12264.4|12262.4|1659
1737734400000|2025-01-24 16:00:00|12274.9|12272.9|12282.4|12280.4|12293.9|12291.9|12273.9|12271.9|3582
1737738000000|2025-01-24 17:00:00|12281.9|12279.9|12285.9|12283.9|12296.9|12294.9|12279.4|12277.4|248
1737741600000|2025-01-24 18:00:00|12285.4|12283.4|12284.9|12282.9|12294.9|12292.9|12279.9|12277.9|114
1737745200000|2025-01-24 19:00:00|12284.4|12282.4|12288.9|12286.9|12293.9|12291.9|12280.9|12278.9|114
1737748800000|2025-01-24 20:00:00|12288.4|12286.4|12288.3|12282.3|12293.9|12291.9|12280.9|12278.9|171
1737752400000|2025-01-24 21:00:00|12287.3|12281.3|12285.6|12279.6|12287.6|12281.6|12281.8|12275.8|0
1737932400000|2025-01-26 23:00:00|12255.9|12249.9|12262.3|12256.3|12263.6|12257.6|12255.8|12249.8|0
1737936000000|2025-01-27 00:00:00|12262|12256|12249.3|12243.3|12267.1|12261.1|12247.2|12241.2|0
1737939600000|2025-01-27 01:00:00|12248.6|12242.6|12233.3|12227.3|12252.8|12246.8|12231.8|12225.8|0
1737943200000|2025-01-27 02:00:00|12234.7|12228.7|12242.7|12236.7|12245.5|12239.5|12230.3|12224.3|0
1737946800000|2025-01-27 03:00:00|12242.6|12236.6|12257.9|12251.9|12261.5|12255.5|12239.9|12233.9|0
1737950400000|2025-01-27 04:00:00|12258.6|12252.6|12257|12251|12258.6|12252.6|12247.4|12241.4|0
1737954000000|2025-01-27 05:00:00|12255.7|12249.7|12234.5|12228.5|12255.7|12249.7|12231.7|12225.7|0
1737957600000|2025-01-27 06:00:00|12235.9|12229.9|12219|12213|12235.9|12229.9|12204|12198|0
1737961200000|2025-01-27 07:00:00|12220.4|12214.4|12212|12210|12230.5|12228.5|12206|12204|789
1737964800000|2025-01-27 08:00:00|12221|12219|12278.6|12276.6|12292.5|12290.5|12218|12216|3277
1737968400000|2025-01-27 09:00:00|12278.1|12276.1|12317.6|12315.6|12323.6|12321.6|12273.6|12271.6|1717
1737972000000|2025-01-27 10:00:00|12317.1|12315.1|12294.6|12292.6|12318.6|12316.6|12282.6|12280.6|1930
1737975600000|2025-01-27 11:00:00|12293.6|12291.6|12312.1|12310.1|12324.1|12322.1|12290.6|12288.6|1524
1737979200000|2025-01-27 12:00:00|12313.1|12311.1|12343.9|12341.9|12346.4|12344.4|12307.1|12305.1|1022
1737982800000|2025-01-27 13:00:00|12343.4|12341.4|12347.4|12345.4|12351.9|12349.9|12334.4|12332.4|1424
1737986400000|2025-01-27 14:00:00|12346.9|12344.9|12413.9|12411.9|12413.9|12411.9|12339.9|12337.9|1995
1737990000000|2025-01-27 15:00:00|12414.9|12412.9|12422.7|12420.7|12443.7|12441.7|12400.2|12398.2|3443
1737993600000|2025-01-27 16:00:00|12423.2|12421.2|12439.7|12437.7|12443.2|12441.2|12408.2|12406.2|7073
1737997200000|2025-01-27 17:00:00|12439.2|12437.2|12442.7|12440.7|12460.2|12458.2|12436.2|12434.2|567
1738000800000|2025-01-27 18:00:00|12442.2|12440.2|12456.2|12454.2|12460.2|12458.2|12438.2|12436.2|398
1738004400000|2025-01-27 19:00:00|12457.7|12455.7|12472.7|12470.7|12487.7|12485.7|12457.7|12455.7|215
1738008000000|2025-01-27 20:00:00|12472.2|12470.2|12509.2|12503.2|12509.9|12506.7|12468.7|12466.7|408
1738011600000|2025-01-27 21:00:00|12508.3|12502.3|12512|12506|12518|12512|12505.8|12499.8|0
1738015200000|2025-01-27 22:00:00|12514.5|12508.5|12519.6|12513.6|12519.6|12513.6|12513.7|12507.7|0
1738018800000|2025-01-27 23:00:00|12519.7|12513.7|12516.4|12510.4|12522.8|12516.8|12499.4|12493.4|0
1738022400000|2025-01-28 00:00:00|12515.7|12509.7|12506|12500|12518.2|12512.2|12501.8|12495.8|0
1738026000000|2025-01-28 01:00:00|12507.4|12501.4|12491.2|12485.2|12513.3|12507.3|12488.4|12482.4|0
1738029600000|2025-01-28 02:00:00|12493.1|12487.1|12497|12491|12503.4|12497.4|12487.6|12481.6|0
1738033200000|2025-01-28 03:00:00|12496.3|12490.3|12497.5|12491.5|12503.5|12497.5|12494.7|12488.7|0
1738036800000|2025-01-28 04:00:00|12496.1|12490.1|12501.1|12495.1|12501.8|12495.8|12493.3|12487.3|0
1738040400000|2025-01-28 05:00:00|12500.4|12494.4|12486.2|12480.2|12518.6|12512.6|12478.3|12472.3|0
1738044000000|2025-01-28 06:00:00|12486.9|12480.9|12487.1|12481.1|12495.7|12489.7|12480.1|12474.1|0
1738047600000|2025-01-28 07:00:00|12443.3|12441.3|12477.3|12475.3|12490.3|12488.3|12437.3|12435.3|645
1738051200000|2025-01-28 08:00:00|12476.8|12474.8|12505.4|12503.4|12508.9|12506.9|12447.3|12445.3|3711
1738054800000|2025-01-28 09:00:00|12506.9|12504.9|12531.9|12529.9|12537.9|12535.9|12501.9|12499.9|1905
1738058400000|2025-01-28 10:00:00|12532.4|12530.4|12510.9|12508.9|12534.9|12532.9|12506.9|12504.9|1052
1738062000000|2025-01-28 11:00:00|12512.4|12510.4|12495.4|12493.4|12516.9|12514.9|12494.9|12492.9|1400
1738065600000|2025-01-28 12:00:00|12496.4|12494.4|12503.5|12501.5|12506|12504|12477.9|12475.9|1159
1738069200000|2025-01-28 13:00:00|12504|12502|12510|12508|12513.5|12511.5|12492.5|12490.5|1524
1738072800000|2025-01-28 14:00:00|12510.5|12508.5|12475|12473|12511.5|12509.5|12470|12468|1666
1738076400000|2025-01-28 15:00:00|12477|12475|12490.6|12488.6|12491.6|12489.6|12468.1|12466.1|2275
1738080000000|2025-01-28 16:00:00|12491.1|12489.1|12437.1|12435.1|12496.1|12494.1|12422.6|12420.6|6370
1738083600000|2025-01-28 17:00:00|12436.6|12434.6|12462.6|12460.6|12466.1|12464.1|12436.1|12434.1|406
1738087200000|2025-01-28 18:00:00|12463.1|12461.1|12467.6|12465.6|12477.6|12475.6|12463.1|12461.1|276
1738090800000|2025-01-28 19:00:00|12468.1|12466.1|12483.6|12481.6|12488.1|12486.1|12463.6|12461.6|169
1738094400000|2025-01-28 20:00:00|12483.1|12481.1|12486.4|12480.4|12488.1|12486.1|12479.1|12477.1|257
1738098000000|2025-01-28 21:00:00|12485|12479|12479.9|12473.9|12486.1|12480.1|12478.8|12472.8|0
1738101600000|2025-01-28 22:00:00|12483.7|12477.7|12483.1|12477.1|12484.3|12478.3|12483.1|12477.1|0
1738105200000|2025-01-28 23:00:00|12483.5|12477.5|12476.6|12470.6|12484|12478|12475.9|12469.9|0
1738108800000|2025-01-29 00:00:00|12479.6|12473.6|12489.7|12483.7|12493.1|12487.1|12478.1|12472.1|0
1738112400000|2025-01-29 01:00:00|12489|12483|12487.5|12481.5|12492.8|12486.8|12487.2|12481.2|0
1738116000000|2025-01-29 02:00:00|12487.6|12481.6|12483.5|12477.5|12489.6|12483.6|12483.5|12477.5|0
1738119600000|2025-01-29 03:00:00|12484.2|12478.2|12488.3|12482.3|12489|12483|12479.8|12473.8|0
1738123200000|2025-01-29 04:00:00|12489|12483|12490.5|12484.5|12493.5|12487.5|12489|12483|0
1738126800000|2025-01-29 05:00:00|12490.6|12484.6|12486|12480|12490.6|12484.6|12486|12480|0
1738130400000|2025-01-29 06:00:00|12486.1|12480.1|12496.4|12490.4|12497.3|12491.3|12486.1|12480.1|0
1738134000000|2025-01-29 07:00:00|12496.2|12490.2|12472.3|12470.3|12519.3|12517.3|12465.3|12463.3|708
1738137600000|2025-01-29 08:00:00|12475.3|12473.3|12484.5|12482.5|12503.3|12501.3|12465.8|12463.8|2311
1738141200000|2025-01-29 09:00:00|12484|12482|12516.5|12514.5|12520.5|12518.5|12472|12470|1177
1738144800000|2025-01-29 10:00:00|12517|12515|12538|12536|12539.5|12537.5|12516.5|12514.5|1233
1738148400000|2025-01-29 11:00:00|12538.5|12536.5|12535|12533|12547|12545|12526.5|12524.5|1530
1738152000000|2025-01-29 12:00:00|12534.5|12532.5|12513.3|12511.3|12534.5|12532.5|12510.8|12508.8|1396
1738155600000|2025-01-29 13:00:00|12514.3|12512.3|12524.3|12522.3|12524.3|12522.3|12504.3|12502.3|1342
1738159200000|2025-01-29 14:00:00|12523.8|12521.8|12541.8|12539.8|12547.8|12545.8|12521.3|12519.3|1924
1738162800000|2025-01-29 15:00:00|12542.3|12540.3|12543|12541|12556.3|12554.3|12534.5|12532.5|1622
1738166400000|2025-01-29 16:00:00|12543.5|12541.5|12526.5|12524.5|12544|12542|12522.5|12520.5|5056
1738170000000|2025-01-29 17:00:00|12527|12525|12523|12521|12537.5|12535.5|12522|12520|442
1738173600000|2025-01-29 18:00:00|12523.5|12521.5|12509|12507|12525|12523|12500.5|12498.5|319
1738177200000|2025-01-29 19:00:00|12509.5|12507.5|12522.5|12520.5|12532|12530|12490|12488|338
1738180800000|2025-01-29 20:00:00|12521.5|12519.5|12519.2|12513.2|12536.5|12534.5|12509|12507|197
1738184400000|2025-01-29 21:00:00|12518.5|12512.5|12527.5|12521.5|12531.5|12525.5|12503.7|12497.7|0
1738188000000|2025-01-29 22:00:00|12526.7|12520.7|12525.4|12519.4|12531.9|12525.9|12524.5|12518.5|0
1738191600000|2025-01-29 23:00:00|12525.3|12519.3|12522.5|12516.5|12527|12521|12516.7|12510.7|0
1738195200000|2025-01-30 00:00:00|12522.8|12516.8|12534.2|12528.2|12537|12531|12521.2|12515.2|0
1738198800000|2025-01-30 01:00:00|12532.8|12526.8|12538.7|12532.7|12542.8|12536.8|12530.7|12524.7|0
1738202400000|2025-01-30 02:00:00|12539|12533|12536.5|12530.5|12545.7|12539.7|12536.5|12530.5|0
1738206000000|2025-01-30 03:00:00|12536.6|12530.6|12540.1|12534.1|12540.1|12534.1|12535.8|12529.8|0
1738209600000|2025-01-30 04:00:00|12540.8|12534.8|12530.3|12524.3|12540.8|12534.8|12530.3|12524.3|0
1738213200000|2025-01-30 05:00:00|12530.4|12524.4|12541.9|12535.9|12543.3|12537.3|12526.1|12520.1|0
1738216800000|2025-01-30 06:00:00|12542.6|12536.6|12578.3|12572.3|12581.7|12575.7|12541.9|12535.9|0
1738220400000|2025-01-30 07:00:00|12577.6|12571.6|12535.8|12533.8|12577.6|12571.6|12515.8|12513.8|830
1738224000000|2025-01-30 08:00:00|12541.3|12539.3|12586.8|12584.8|12606.8|12604.8|12536.8|12534.8|2205
1738227600000|2025-01-30 09:00:00|12586.3|12584.3|12548.3|12546.3|12587.3|12585.3|12547.8|12545.8|1048
1738231200000|2025-01-30 10:00:00|12547.8|12545.8|12563.8|12561.8|12571.8|12569.8|12542.8|12540.8|1089
1738234800000|2025-01-30 11:00:00|12564.3|12562.3|12594.8|12592.8|12595.3|12593.3|12558.8|12556.8|1266
1738238400000|2025-01-30 12:00:00|12595.3|12593.3|12587.6|12585.6|12601.3|12599.3|12584.8|12582.8|701
1738242000000|2025-01-30 13:00:00|12587.1|12585.1|12606.1|12604.1|12607.6|12605.6|12575.1|12573.1|1239
1738245600000|2025-01-30 14:00:00|12605.6|12603.6|12590.6|12588.6|12606.6|12604.6|12578.1|12576.1|2789
1738249200000|2025-01-30 15:00:00|12591.6|12589.6|12603.5|12601.5|12615.5|12613.5|12579.1|12577.1|3026
1738252800000|2025-01-30 16:00:00|12603|12601|12611|12609|12616.5|12614.5|12596.5|12594.5|6910
1738256400000|2025-01-30 17:00:00|12610.5|12608.5|12628|12626|12628|12626|12602|12600|392
1738260000000|2025-01-30 18:00:00|12627.5|12625.5|12643|12641|12645|12643|12627.5|12625.5|296
1738263600000|2025-01-30 19:00:00|12642.5|12640.5|12670.5|12668.5|12670.5|12668.5|12641.5|12639.5|115
1738267200000|2025-01-30 20:00:00|12670|12668|12654.4|12648.4|12676|12674|12614|12612|754
1738270800000|2025-01-30 21:00:00|12652|12646|12646.3|12640.3|12658.2|12652.2|12641.9|12635.9|0
1738274400000|2025-01-30 22:00:00|12646.5|12640.5|12655|12649|12657.1|12651.1|12646|12640|0
1738278000000|2025-01-30 23:00:00|12655.1|12649.1|12659.9|12653.9|12662.2|12656.2|12653.3|12647.3|0
1738281600000|2025-01-31 00:00:00|12660|12654|12653.5|12647.5|12660|12654|12649.2|12643.2|0
1738285200000|2025-01-31 01:00:00|12653.4|12647.4|12646.9|12640.9|12653.5|12647.5|12633.7|12627.7|0
1738288800000|2025-01-31 02:00:00|12647|12641|12642.6|12636.6|12648.4|12642.4|12642.5|12636.5|0
1738292400000|2025-01-31 03:00:00|12642.5|12636.5|12641.1|12635.1|12645.4|12639.4|12641.1|12635.1|0
1738296000000|2025-01-31 04:00:00|12642.5|12636.5|12643.9|12637.9|12649.5|12643.5|12639.8|12633.8|0
1738299600000|2025-01-31 05:00:00|12644|12638|12650.5|12644.5|12650.7|12644.7|12643.9|12637.9|0
1738303200000|2025-01-31 06:00:00|12649.8|12643.8|12668|12662|12673.3|12667.3|12649.8|12643.8|0
1738306800000|2025-01-31 07:00:00|12666.6|12660.6|12696.7|12694.7|12704.2|12702.2|12666.6|12660.6|596
1738310400000|2025-01-31 08:00:00|12698.2|12696.2|12672.2|12670.2|12706.7|12704.7|12643.7|12641.7|3305
1738314000000|2025-01-31 09:00:00|12677.7|12675.7|12668.2|12666.2|12703.2|12701.2|12666.7|12664.7|1916
1738317600000|2025-01-31 10:00:00|12667.7|12665.7|12688.2|12686.2|12693.2|12691.2|12665.2|12663.2|1751
1738321200000|2025-01-31 11:00:00|12688.7|12686.7|12689.7|12687.7|12706.2|12704.2|12688.2|12686.2|1363
1738324800000|2025-01-31 12:00:00|12689.2|12687.2|12662.2|12660.2|12689.7|12687.7|12661.2|12659.2|2338
1738328400000|2025-01-31 13:00:00|12662.7|12660.7|12652.2|12650.2|12662.7|12660.7|12633.7|12631.7|2300
1738332000000|2025-01-31 14:00:00|12652.7|12650.7|12651.7|12649.7|12662.7|12660.7|12641.2|12639.2|3560
1738335600000|2025-01-31 15:00:00|12651.2|12649.2|12619|12617|12658.7|12656.7|12609.5|12607.5|3666
1738339200000|2025-01-31 16:00:00|12618|12616|12600|12598|12619|12617|12592|12590|14958
1738342800000|2025-01-31 17:00:00|12599.5|12597.5|12606.5|12604.5|12614.5|12612.5|12588|12586|723
1738346400000|2025-01-31 18:00:00|12606|12604|12563|12561|12608|12606|12556.5|12554.5|448
1738350000000|2025-01-31 19:00:00|12562.5|12560.5|12551.5|12549.5|12567.5|12565.5|12533.5|12531.5|340
1738353600000|2025-01-31 20:00:00|12551|12549|12554.6|12548.6|12595.5|12593.5|12532|12530|550
1738357200000|2025-01-31 21:00:00|12554.5|12548.5|12548|12542|12554.5|12548.5|12540.6|12534.6|2
1738537200000|2025-02-02 23:00:00|12413.7|12407.7|12443.5|12437.5|12448.8|12442.8|12406.1|12400.1|0
1738540800000|2025-02-03 00:00:00|12443.3|12437.3|12400.3|12394.3|12460.8|12454.8|12351.2|12345.2|0
1738544400000|2025-02-03 01:00:00|12399.6|12393.6|12407|12401|12432.4|12426.4|12395.4|12389.4|0
1738548000000|2025-02-03 02:00:00|12408.4|12402.4|12392.5|12386.5|12410.5|12404.5|12382.3|12376.3|0
1738551600000|2025-02-03 03:00:00|12392.4|12386.4|12420.1|12414.1|12421.5|12415.5|12389.2|12383.2|0
1738555200000|2025-02-03 04:00:00|12420|12414|12404.4|12398.4|12426.4|12420.4|12370.1|12364.1|0
1738558800000|2025-02-03 05:00:00|12405.8|12399.8|12426.7|12420.7|12432.3|12426.3|12400.1|12394.1|0
1738562400000|2025-02-03 06:00:00|12426.1|12420.1|12405.7|12399.7|12429.7|12423.7|12401.4|12395.4|0
1738566000000|2025-02-03 07:00:00|12407.1|12401.1|12382.2|12380.2|12432.2|12430.2|12369.7|12367.7|1185
1738569600000|2025-02-03 08:00:00|12396.2|12394.2|12458.4|12456.4|12466.2|12464.2|12394.2|12392.2|4683
1738573200000|2025-02-03 09:00:00|12458.9|12456.9|12459.4|12457.4|12473.9|12471.9|12442.9|12440.9|2715
1738576800000|2025-02-03 10:00:00|12459.9|12457.9|12491.9|12489.9|12495.9|12493.9|12449.4|12447.4|1880
1738580400000|2025-02-03 11:00:00|12492.4|12490.4|12478.9|12476.9|12499.4|12497.4|12477.9|12475.9|3105
1738584000000|2025-02-03 12:00:00|12480.4|12478.4|12474|12472|12495.4|12493.4|12466.5|12464.5|1475
1738587600000|2025-02-03 13:00:00|12474.5|12472.5|12497|12495|12509.5|12507.5|12470|12468|2590
1738591200000|2025-02-03 14:00:00|12496.5|12494.5|12471|12469|12501|12499|12465.5|12463.5|2415
1738594800000|2025-02-03 15:00:00|12466|12464|12539.9|12537.9|12563.9|12561.9|12456.5|12454.5|4934
1738598400000|2025-02-03 16:00:00|12538.4|12536.4|12520.4|12518.4|12565.9|12563.9|12508.4|12506.4|8096
1738602000000|2025-02-03 17:00:00|12520.9|12518.9|12505.9|12503.9|12536.9|12534.9|12484.9|12482.9|1096
1738605600000|2025-02-03 18:00:00|12506.4|12504.4|12549.9|12547.9|12553.4|12551.4|12493.4|12491.4|233
1738609200000|2025-02-03 19:00:00|12550.4|12548.4|12562.4|12560.4|12567.9|12565.9|12544.4|12542.4|115
1738612800000|2025-02-03 20:00:00|12562.9|12560.9|12527.1|12521.1|12562.9|12560.9|12524.4|12521.1|242
1738616400000|2025-02-03 21:00:00|12531.7|12525.7|12567.1|12561.1|12579|12573|12528.7|12522.7|0
1738620000000|2025-02-03 22:00:00|12566.7|12560.7|12575.7|12569.7|12575.7|12569.7|12566.3|12560.3|0
1738623600000|2025-02-03 23:00:00|12575.9|12569.9|12569.1|12563.1|12583|12577|12564.2|12558.2|0
1738627200000|2025-02-04 00:00:00|12568.8|12562.8|12556.2|12550.2|12569.4|12563.4|12549.9|12543.9|0
1738630800000|2025-02-04 01:00:00|12555.6|12549.6|12552.4|12546.4|12555.6|12549.6|12541.2|12535.2|0
1738634400000|2025-02-04 02:00:00|12552.5|12546.5|12553.5|12547.5|12562.1|12556.1|12549.3|12543.3|0
1738638000000|2025-02-04 03:00:00|12552.8|12546.8|12542.2|12536.2|12553.5|12547.5|12539.3|12533.3|0
1738641600000|2025-02-04 04:00:00|12543.6|12537.6|12539.1|12533.1|12546.6|12540.6|12538.5|12532.5|0
1738645200000|2025-02-04 05:00:00|12539.2|12533.2|12550.3|12544.3|12561.1|12555.1|12483.1|12477.1|0
1738648800000|2025-02-04 06:00:00|12549.6|12543.6|12557.5|12551.5|12557.5|12551.5|12537.6|12531.6|0
1738652400000|2025-02-04 07:00:00|12553.5|12551|12560.5|12558.5|12571.5|12569.5|12541.5|12539.5|474
1738656000000|2025-02-04 08:00:00|12567.5|12565.5|12466.2|12464.2|12576.5|12574.5|12443.2|12441.2|4300
1738659600000|2025-02-04 09:00:00|12467.7|12465.7|12467.2|12465.2|12474.7|12472.7|12445.2|12443.2|1589
1738663200000|2025-02-04 10:00:00|12467.7|12465.7|12482.7|12480.7|12491.2|12489.2|12463.7|12461.7|1020
1738666800000|2025-02-04 11:00:00|12482.2|12480.2|12485.7|12483.7|12490.7|12488.7|12469.7|12467.7|1478
1738670400000|2025-02-04 12:00:00|12487.7|12485.7|12492.4|12490.4|12512.9|12510.9|12479.7|12477.7|925
1738674000000|2025-02-04 13:00:00|12491.9|12489.9|12485.4|12483.4|12514.9|12512.9|12480.4|12478.4|2156
1738677600000|2025-02-04 14:00:00|12483.9|12481.9|12502.9|12500.9|12502.9|12500.9|12460.4|12458.4|3058
1738681200000|2025-02-04 15:00:00|12503.4|12501.4|12454.4|12452.4|12503.4|12501.4|12443.4|12441.4|4412
1738684800000|2025-02-04 16:00:00|12453.4|12451.4|12470.4|12468.4|12479.4|12477.4|12451.4|12449.4|5634
1738688400000|2025-02-04 17:00:00|12470.9|12468.9|12484.9|12482.9|12486.9|12484.9|12459.4|12457.4|678
1738692000000|2025-02-04 18:00:00|12484.4|12482.4|12462.9|12460.9|12485.9|12483.9|12459.4|12457.4|357
1738695600000|2025-02-04 19:00:00|12462.4|12460.4|12470.9|12468.9|12475.9|12473.9|12461.4|12459.4|212
1738699200000|2025-02-04 20:00:00|12471.4|12469.4|12468.9|12462.9|12472.4|12470.4|12458.9|12456.9|204
1738702800000|2025-02-04 21:00:00|12468.4|12462.4|12458.2|12452.2|12471.1|12465.1|12456.2|12450.2|0
1738706400000|2025-02-04 22:00:00|12458.1|12452.1|12455.3|12449.3|12458.2|12452.2|12455.1|12449.1|0
1738710000000|2025-02-04 23:00:00|12454.9|12448.9|12456|12450|12459.6|12453.6|12452.7|12446.7|0
1738713600000|2025-02-05 00:00:00|12456.2|12450.2|12470.3|12464.3|12470.4|12464.4|12454.5|12448.5|0
1738717200000|2025-02-05 01:00:00|12469.7|12463.7|12451.9|12445.9|12472.6|12466.6|12451.9|12445.9|0
1738720800000|2025-02-05 02:00:00|12450.7|12444.7|12450.6|12444.6|12457.1|12451.1|12449.5|12443.5|0
1738724400000|2025-02-05 03:00:00|12450.7|12444.7|12448.3|12442.3|12454.1|12448.1|12447.7|12441.7|0
1738728000000|2025-02-05 04:00:00|12449.4|12443.4|12450.7|12444.7|12450.7|12444.7|12444.8|12438.8|0
1738731600000|2025-02-05 05:00:00|12449.3|12443.3|12443.6|12437.6|12450.7|12444.7|12442.2|12436.2|0
1738735200000|2025-02-05 06:00:00|12444.3|12438.3|12446.5|12440.5|12457.5|12451.5|12440.2|12434.2|0
1738738800000|2025-02-05 07:00:00|12447.8|12441.8|12444|12442|12468.5|12466.5|12432.5|12430.5|497
1738742400000|2025-02-05 08:00:00|12449|12447|12480|12478|12501.5|12499.5|12448|12446|2760
1738746000000|2025-02-05 09:00:00|12482|12480|12469|12467|12490|12488|12444|12442|1048
1738749600000|2025-02-05 10:00:00|12468.5|12466.5|12502.5|12500.5|12506.5|12504.5|12465|12463|1324
1738753200000|2025-02-05 11:00:00|12504.5|12502.5|12534.5|12532.5|12537|12535|12500.5|12498.5|1286
1738756800000|2025-02-05 12:00:00|12535|12533|12535|12533|12541.5|12539.5|12519.5|12517.5|991
1738760400000|2025-02-05 13:00:00|12533.5|12531.5|12553.5|12551.5|12559.5|12557.5|12527.5|12525.5|1845
1738764000000|2025-02-05 14:00:00|12554|12552|12527|12525|12556.5|12554.5|12522.5|12520.5|2338
1738767600000|2025-02-05 15:00:00|12531.5|12529.5|12570.5|12568.5|12573.5|12571.5|12515|12513|2645
1738771200000|2025-02-05 16:00:00|12571|12569|12594.5|12592.5|12595.5|12593.5|12560|12558|6191
1738774800000|2025-02-05 17:00:00|12594|12592|12595|12593|12597|12595|12582|12580|304
1738778400000|2025-02-05 18:00:00|12594.5|12592.5|12621|12619|12629.5|12627.5|12594|12592|596
1738782000000|2025-02-05 19:00:00|12620|12618|12618|12616|12629|12627|12615.5|12613.5|179
1738785600000|2025-02-05 20:00:00|12617.5|12615.5|12620.2|12614.2|12634|12632|12613.5|12611.4|449
1738789200000|2025-02-05 21:00:00|12615.1|12609.1|12620.3|12614.3|12623|12617|12612.5|12606.5|0
1738792800000|2025-02-05 22:00:00|12620.5|12614.5|12619.7|12613.7|12621.2|12615.2|12619.4|12613.4|0
1738796400000|2025-02-05 23:00:00|12618.5|12612.5|12620.9|12614.9|12621.5|12615.5|12616.8|12610.8|0
1738800000000|2025-02-06 00:00:00|12620.2|12614.2|12626.5|12620.5|12634.2|12628.2|12620.2|12614.2|0
1738803600000|2025-02-06 01:00:00|12627.2|12621.2|12626.5|12620.5|12629.3|12623.3|12622.3|12616.3|0
1738807200000|2025-02-06 02:00:00|12626.4|12620.4|12623.9|12617.9|12626.5|12620.5|12618.9|12612.9|0
1738810800000|2025-02-06 03:00:00|12624.6|12618.6|12619.7|12613.7|12625.3|12619.3|12618.5|12612.5|0
1738814400000|2025-02-06 04:00:00|12618.6|12612.6|12619.9|12613.9|12622.1|12616.1|12618.6|12612.6|0
1738818000000|2025-02-06 05:00:00|12619.8|12613.8|12629.9|12623.9|12631|12625|12618.7|12612.7|0
1738821600000|2025-02-06 06:00:00|12629.8|12623.8|12636.2|12630.2|12640.6|12634.6|12625.2|12619.2|0
1738825200000|2025-02-06 07:00:00|12637.3|12631.3|12624.4|12622.4|12658.4|12656.4|12616.4|12614.4|602
1738828800000|2025-02-06 08:00:00|12626.4|12624.4|12623.3|12621.3|12634.4|12632.4|12594.4|12592.4|2301
1738832400000|2025-02-06 09:00:00|12625.3|12623.3|12634.8|12632.8|12639.3|12637.3|12608.3|12606.3|1119
1738836000000|2025-02-06 10:00:00|12636.3|12634.3|12602.8|12600.8|12645.3|12643.3|12601.3|12599.3|1229
1738839600000|2025-02-06 11:00:00|12603.3|12601.3|12595.3|12593.3|12607.8|12605.8|12590.8|12588.8|1034
1738843200000|2025-02-06 12:00:00|12593.8|12591.8|12617.2|12615.2|12618.2|12616.2|12593.8|12591.8|814
1738846800000|2025-02-06 13:00:00|12616.7|12614.7|12596.2|12594.2|12620.2|12618.2|12587.2|12585.2|897
1738850400000|2025-02-06 14:00:00|12597.2|12595.2|12628.2|12626.2|12633.7|12631.7|12595.7|12593.7|1525
1738854000000|2025-02-06 15:00:00|12629.2|12627.2|12599.9|12597.9|12647.7|12645.7|12596.9|12594.9|2597
1738857600000|2025-02-06 16:00:00|12600.9|12598.9|12621.9|12619.9|12634.4|12632.4|12596.4|12594.4|5035
1738861200000|2025-02-06 17:00:00|12622.4|12620.4|12619.9|12617.9|12624.9|12622.9|12606.4|12604.4|723
1738864800000|2025-02-06 18:00:00|12619.4|12617.4|12603.9|12601.9|12619.9|12617.9|12600.9|12598.9|548
1738868400000|2025-02-06 19:00:00|12602.9|12600.9|12585.4|12583.4|12607.9|12605.9|12578.4|12576.4|87
1738872000000|2025-02-06 20:00:00|12584.9|12582.9|12594.3|12588.3|12600.9|12598.9|12581.9|12579.9|158
1738875600000|2025-02-06 21:00:00|12595.7|12589.7|12588.3|12582.3|12596.2|12590.2|12576.3|12570.3|0
1738879200000|2025-02-06 22:00:00|12588.6|12582.6|12587.1|12581.1|12589.2|12583.2|12586.4|12580.4|0
1738882800000|2025-02-06 23:00:00|12586.9|12580.9|12592.5|12586.5|12593.2|12587.2|12584.5|12578.5|0
1738886400000|2025-02-07 00:00:00|12592.4|12586.4|12593.5|12587.5|12594.5|12588.5|12587.6|12581.6|0
1738890000000|2025-02-07 01:00:00|12594|12588|12593.6|12587.6|12597|12591|12591.2|12585.2|0
1738893600000|2025-02-07 02:00:00|12592.5|12586.5|12598.1|12592.1|12599.2|12593.2|12591.3|12585.3|0
1738897200000|2025-02-07 03:00:00|12597|12591|12598|12592|12600.4|12594.4|12596.6|12590.6|0
1738900800000|2025-02-07 04:00:00|12596.6|12590.6|12593.8|12587.8|12599.3|12593.3|12593.8|12587.8|0
1738904400000|2025-02-07 05:00:00|12594.5|12588.5|12593.8|12587.8|12597.9|12591.9|12592.4|12586.4|0
1738908000000|2025-02-07 06:00:00|12593.7|12587.7|12601.7|12595.7|12601.7|12595.7|12585.4|12579.4|0
1738911600000|2025-02-07 07:00:00|12603.1|12597.1|12612.5|12610.5|12639.5|12637.5|12600.5|12597.1|756
1738915200000|2025-02-07 08:00:00|12618.5|12616.5|12628.1|12626.1|12650.5|12648.5|12610.5|12608.5|2791
1738918800000|2025-02-07 09:00:00|12629.1|12627.1|12648.6|12646.6|12649.6|12647.6|12622.1|12620.1|1268
1738922400000|2025-02-07 10:00:00|12649.1|12647.1|12623.6|12621.6|12654.1|12652.1|12618.6|12616.6|923
1738926000000|2025-02-07 11:00:00|12623.1|12621.1|12645.6|12643.6|12654.6|12652.6|12620.6|12618.6|1031
1738929600000|2025-02-07 12:00:00|12645.1|12643.1|12641.1|12639.1|12651.6|12649.6|12625.1|12623.1|859
1738933200000|2025-02-07 13:00:00|12641.6|12639.6|12672.6|12670.6|12674.6|12672.6|12640.6|12638.6|1756
1738936800000|2025-02-07 14:00:00|12673.1|12671.1|12663.6|12661.6|12675.6|12673.6|12642.1|12640.1|4281
1738940400000|2025-02-07 15:00:00|12661.6|12659.6|12622.3|12620.3|12661.6|12659.6|12599.8|12597.8|4202
1738944000000|2025-02-07 16:00:00|12624.3|12622.3|12587.3|12585.3|12624.8|12622.8|12578.8|12576.8|6759
1738947600000|2025-02-07 17:00:00|12586.3|12584.3|12588.3|12586.3|12606.3|12604.3|12576.8|12574.8|413
1738951200000|2025-02-07 18:00:00|12587.8|12585.8|12581.3|12579.3|12601.8|12599.8|12580.8|12578.8|189
1738954800000|2025-02-07 19:00:00|12580.8|12578.8|12578.8|12576.8|12587.3|12585.3|12576.8|12574.8|78
1738958400000|2025-02-07 20:00:00|12578.3|12576.3|12573.3|12567.3|12578.8|12576.8|12562.3|12560.3|356
1738962000000|2025-02-07 21:00:00|12573|12567|12575.6|12569.6|12579.9|12573.9|12573|12567|0
1739142000000|2025-02-09 23:00:00|12557.3|12551.3|12585|12579|12586.6|12580.6|12554.3|12548.3|0
1739145600000|2025-02-10 00:00:00|12586.9|12580.9|12593|12587|12593|12587|12577.6|12571.6|0
1739149200000|2025-02-10 01:00:00|12591.6|12585.6|12591.5|12585.5|12595.8|12589.8|12588.9|12582.9|0
1739152800000|2025-02-10 02:00:00|12590.8|12584.8|12594.2|12588.2|12594.2|12588.2|12590.8|12584.8|0
1739156400000|2025-02-10 03:00:00|12594.3|12588.3|12594.4|12588.4|12594.4|12588.4|12592.2|12586.2|0
1739160000000|2025-02-10 04:00:00|12593|12587|12591.5|12585.5|12594.4|12588.4|12590.2|12584.2|0
1739163600000|2025-02-10 05:00:00|12591.6|12585.6|12597.1|12591.1|12599.9|12593.9|12591.5|12585.5|0
1739167200000|2025-02-10 06:00:00|12594|12588|12599.2|12593.2|12601.1|12595.1|12594|12588|0
1739170800000|2025-02-10 07:00:00|12599.9|12593.9|12581.4|12579.4|12610.4|12608.4|12580.4|12578.4|439
1739174400000|2025-02-10 08:00:00|12584.4|12582.4|12598.9|12596.9|12618.4|12616.4|12580.4|12578.4|2439
1739178000000|2025-02-10 09:00:00|12599.4|12597.4|12590.9|12588.9|12615.4|12613.4|12586.9|12584.9|970
1739181600000|2025-02-10 10:00:00|12588.9|12586.9|12599.9|12597.9|12613.4|12611.4|12587.9|12585.9|1020
1739185200000|2025-02-10 11:00:00|12601.4|12599.4|12590.9|12588.9|12604.4|12602.4|12585.4|12583.4|1093
1739188800000|2025-02-10 12:00:00|12593.9|12591.9|12611.8|12609.8|12613.3|12611.3|12584.4|12582.4|879
1739192400000|2025-02-10 13:00:00|12612.3|12610.3|12632.8|12630.8|12640.3|12638.3|12610.3|12608.3|1300
1739196000000|2025-02-10 14:00:00|12633.3|12631.3|12622.3|12620.3|12635.8|12633.8|12595.8|12593.8|1532
1739199600000|2025-02-10 15:00:00|12622.8|12620.8|12632|12630|12641|12639|12613.5|12611.5|1692
1739203200000|2025-02-10 16:00:00|12631|12629|12638|12636|12642|12640|12626|12624|4636
1739206800000|2025-02-10 17:00:00|12638.5|12636.5|12644|12642|12645.5|12643.5|12621|12619|189
1739210400000|2025-02-10 18:00:00|12644.5|12642.5|12643.5|12641.5|12647|12645|12635.5|12633.5|141
1739214000000|2025-02-10 19:00:00|12643|12641|12652.5|12650.5|12656.5|12654.5|12640|12638|83
1739217600000|2025-02-10 20:00:00|12652|12650|12663|12657|12664.4|12659|12650|12648|187
1739221200000|2025-02-10 21:00:00|12662|12656|12660.9|12654.9|12662|12656|12655.5|12649.5|0
1739224800000|2025-02-10 22:00:00|12660.8|12654.8|12659.5|12653.5|12661.5|12655.5|12658.6|12652.6|0
1739228400000|2025-02-10 23:00:00|12658.7|12652.7|12647.8|12641.8|12658.7|12652.7|12641.7|12635.7|0
1739232000000|2025-02-11 00:00:00|12648.1|12642.1|12657.9|12651.9|12660|12654|12643.6|12637.6|0
1739235600000|2025-02-11 01:00:00|12657.2|12651.2|12656.8|12650.8|12659.2|12653.2|12654.2|12648.2|0
1739239200000|2025-02-11 02:00:00|12655.4|12649.4|12648.1|12642.1|12656.8|12650.8|12646.7|12640.7|0
1739242800000|2025-02-11 03:00:00|12648.2|12642.2|12653.7|12647.7|12656.5|12650.5|12646.7|12640.7|0
1739246400000|2025-02-11 04:00:00|12653|12647|12652.3|12646.3|12653.8|12647.8|12651.6|12645.6|0
1739250000000|2025-02-11 05:00:00|12652.4|12646.4|12655.3|12649.3|12656.5|12650.5|12651.1|12645.1|0
1739253600000|2025-02-11 06:00:00|12654.6|12648.6|12651|12645|12659.3|12653.3|12651|12645|0
1739257200000|2025-02-11 07:00:00|12638.7|12636.7|12631.7|12629.7|12648.2|12646.2|12631.7|12629.7|277
1739260800000|2025-02-11 08:00:00|12639.7|12637.7|12650.2|12648.2|12665.7|12663.7|12629.2|12627.2|2028
1739264400000|2025-02-11 09:00:00|12651.7|12649.7|12643.7|12641.7|12658.2|12656.2|12637.2|12635.2|958
1739268000000|2025-02-11 10:00:00|12643.2|12641.2|12646.2|12644.2|12661.7|12659.7|12641.7|12639.7|1286
1739271600000|2025-02-11 11:00:00|12646.7|12644.7|12674.7|12672.7|12675.7|12673.7|12644.2|12642.2|1324
1739275200000|2025-02-11 12:00:00|12675.2|12673.2|12685.8|12683.8|12686.8|12684.8|12668.7|12666.7|2111
1739278800000|2025-02-11 13:00:00|12684.8|12682.8|12695.8|12693.8|12709.3|12707.3|12682.3|12680.3|3108
1739282400000|2025-02-11 14:00:00|12694.8|12692.8|12687.3|12685.3|12701.8|12699.8|12663.3|12661.3|1553
1739286000000|2025-02-11 15:00:00|12689.3|12687.3|12706.2|12704.2|12707.7|12705.7|12683.8|12681.8|2285
1739289600000|2025-02-11 16:00:00|12707.2|12705.2|12685.2|12683.2|12707.7|12705.7|12683.7|12681.7|4513
1739293200000|2025-02-11 17:00:00|12685.7|12683.7|12681.7|12679.7|12690.2|12688.2|12680.2|12678.2|178
1739296800000|2025-02-11 18:00:00|12681.2|12679.2|12690.2|12688.2|12698.7|12696.7|12679.7|12677.7|140
1739300400000|2025-02-11 19:00:00|12690.7|12688.7|12717.7|12715.7|12720.2|12718.2|12688.7|12686.7|195
1739304000000|2025-02-11 20:00:00|12718.2|12716.2|12714|12708|12726.2|12724.2|12708.2|12706.2|194
1739307600000|2025-02-11 21:00:00|12715.6|12709.6|12712.8|12706.8|12717.5|12711.5|12711.3|12705.3|0
1739311200000|2025-02-11 22:00:00|12711.2|12705.2|12710.8|12704.8|12712.1|12706.1|12710.3|12704.3|0
1739314800000|2025-02-11 23:00:00|12714|12708|12715.8|12709.8|12718.9|12712.9|12708.2|12702.2|0
1739318400000|2025-02-12 00:00:00|12715.4|12709.4|12713.5|12707.5|12719.7|12713.7|12708.7|12702.7|0
1739322000000|2025-02-12 01:00:00|12712.8|12706.8|12712.8|12706.8|12714.2|12708.2|12707.2|12701.2|0
1739325600000|2025-02-12 02:00:00|12711.4|12705.4|12711.3|12705.3|12714.1|12708.1|12707.3|12701.3|0
1739329200000|2025-02-12 03:00:00|12709.9|12703.9|12711.1|12705.1|12711.8|12705.8|12707.1|12701.1|0
1739332800000|2025-02-12 04:00:00|12709.8|12703.8|12710.6|12704.6|12713.9|12707.9|12706.5|12700.5|0
1739336400000|2025-02-12 05:00:00|12711.3|12705.3|12710.5|12704.5|12712|12706|12706.4|12700.4|0
1739340000000|2025-02-12 06:00:00|12710.6|12704.6|12710.4|12704.4|12715.9|12709.9|12707.9|12701.9|0
1739343600000|2025-02-12 07:00:00|12711.8|12705.8|12696.3|12694.3|12720.8|12718.8|12696.3|12694.3|184
1739347200000|2025-02-12 08:00:00|12700.8|12698.8|12709.3|12707.3|12730.3|12728.3|12698.8|12696.8|1642
1739350800000|2025-02-12 09:00:00|12710.8|12708.8|12703.8|12701.8|12716.8|12714.8|12691.8|12689.8|1053
1739354400000|2025-02-12 10:00:00|12703.3|12701.3|12700.3|12698.3|12720.8|12718.8|12694.8|12692.8|1280
1739358000000|2025-02-12 11:00:00|12698.3|12696.3|12689.3|12687.3|12702.3|12700.3|12680.3|12678.3|861
1739361600000|2025-02-12 12:00:00|12689.8|12687.8|12696.7|12694.7|12700.2|12698.2|12683.8|12681.8|473
1739365200000|2025-02-12 13:00:00|12696.2|12694.2|12648.2|12646.2|12709.2|12707.2|12617.2|12615.2|2218
1739368800000|2025-02-12 14:00:00|12649.2|12647.2|12663.2|12661.2|12669.7|12667.7|12638.2|12636.2|1654
1739372400000|2025-02-12 15:00:00|12662.7|12660.7|12707.5|12705.5|12717.5|12715.5|12655.7|12653.7|1952
1739376000000|2025-02-12 16:00:00|12708|12706|12728.5|12726.5|12730.5|12728.5|12691|12689|6808
1739379600000|2025-02-12 17:00:00|12728|12726|12750.5|12748.5|12750.5|12748.5|12720.5|12718.5|1414
1739383200000|2025-02-12 18:00:00|12749.5|12747.5|12761|12759|12766.5|12764.5|12748.5|12746.5|421
1739386800000|2025-02-12 19:00:00|12760.5|12758.5|12780.5|12778.5|12784|12782|12757.5|12755.5|191
1739390400000|2025-02-12 20:00:00|12781|12779|12778.1|12772.1|12785|12783|12771|12769|195
1739394000000|2025-02-12 21:00:00|12778.3|12772.3|12787.5|12781.5|12788.4|12782.4|12774.2|12768.2|0
1739397600000|2025-02-12 22:00:00|12787.1|12781.1|12787.7|12781.7|12788.4|12782.4|12786.7|12780.7|0
1739401200000|2025-02-12 23:00:00|12787.6|12781.6|12793.1|12787.1|12795|12789|12784|12778|0
1739404800000|2025-02-13 00:00:00|12792.9|12786.9|12796.8|12790.8|12803.6|12797.6|12783|12777|0
1739408400000|2025-02-13 01:00:00|12797.5|12791.5|12799.4|12793.4|12800.8|12794.8|12792.6|12786.6|0
1739412000000|2025-02-13 02:00:00|12798.8|12792.8|12795.4|12789.4|12798.8|12792.8|12791.2|12785.2|0
1739415600000|2025-02-13 03:00:00|12796.1|12790.1|12800.2|12794.2|12803.7|12797.7|12795.4|12789.4|0
1739419200000|2025-02-13 04:00:00|12799.6|12793.6|12794|12788|12806.5|12800.5|12792.7|12786.7|0
1739422800000|2025-02-13 05:00:00|12795.4|12789.4|12803.2|12797.2|12803.2|12797.2|12793.7|12787.7|0
1739426400000|2025-02-13 06:00:00|12802.5|12796.5|12802.7|12796.7|12822.1|12816.1|12801.8|12795.8|0
1739430000000|2025-02-13 07:00:00|12803.4|12797.4|12811.9|12809.9|12842.9|12840.9|12776.9|12774.9|964
1739433600000|2025-02-13 08:00:00|12806.9|12804.9|12793.9|12791.9|12857.9|12855.9|12792.4|12790.4|4196
1739437200000|2025-02-13 09:00:00|12792.9|12790.9|12841.9|12839.9|12852.9|12850.9|12787.4|12785.4|1591
1739440800000|2025-02-13 10:00:00|12840.9|12838.9|12870.9|12868.9|12872.9|12870.9|12838.9|12836.9|1682
1739444400000|2025-02-13 11:00:00|12871.4|12869.4|12869.9|12867.9|12899.4|12897.4|12848.9|12846.9|2233
1739448000000|2025-02-13 12:00:00|12870.9|12868.9|12878|12876|12886.5|12884.5|12856.9|12854.9|953
1739451600000|2025-02-13 13:00:00|12877.5|12875.5|12891.5|12889.5|12894.5|12892.5|12868.5|12866.5|2146
1739455200000|2025-02-13 14:00:00|12892.5|12890.5|12917|12915|12917|12915|12879|12877|1755
1739458800000|2025-02-13 15:00:00|12918.5|12916.5|12928.1|12926.1|12933.5|12931.5|12913|12911|2511
1739462400000|2025-02-13 16:00:00|12927.1|12925.1|12947.6|12945.6|12959.6|12957.6|12923.1|12921.1|8928
1739466000000|2025-02-13 17:00:00|12947.1|12945.1|12943.1|12941.1|12949.6|12947.6|12939.1|12937.1|693
1739469600000|2025-02-13 18:00:00|12943.6|12941.6|12932.1|12930.1|12947.6|12945.6|12917.1|12915.1|313
1739473200000|2025-02-13 19:00:00|12932.6|12930.6|12935.1|12933.1|12946.6|12944.6|12932.1|12930.1|144
1739476800000|2025-02-13 20:00:00|12934.6|12932.6|12942|12936|12942|12937.6|12924.6|12922.6|282
1739480400000|2025-02-13 21:00:00|12941.9|12935.9|12938.5|12932.5|12942.5|12936.5|12936.2|12930.2|0
1739484000000|2025-02-13 22:00:00|12938.2|12932.2|12937.4|12931.4|12938.9|12932.9|12936.5|12930.5|0
1739487600000|2025-02-13 23:00:00|12937.6|12931.6|12940.2|12934.2|12944.1|12938.1|12937.6|12931.6|0
1739491200000|2025-02-14 00:00:00|12940.5|12934.5|12944.2|12938.2|12946.2|12940.2|12937.7|12931.7|0
1739494800000|2025-02-14 01:00:00|12944.1|12938.1|12951.9|12945.9|12952.7|12946.7|12943.5|12937.5|0
1739498400000|2025-02-14 02:00:00|12951.2|12945.2|12950.6|12944.6|12953.4|12947.4|12950.5|12944.5|0
1739502000000|2025-02-14 03:00:00|12951.3|12945.3|12950.6|12944.6|12954.6|12948.6|12950.5|12944.5|0
1739505600000|2025-02-14 04:00:00|12949.9|12943.9|12953.2|12947.2|12954.6|12948.6|12949.9|12943.9|0
1739509200000|2025-02-14 05:00:00|12953.9|12947.9|12944.9|12938.9|12953.9|12947.9|12942.1|12936.1|0
1739512800000|2025-02-14 06:00:00|12946.2|12940.2|12951.6|12945.6|12953.3|12947.3|12941.4|12935.4|0
1739516400000|2025-02-14 07:00:00|12950.9|12944.9|12976.3|12974.3|12976.3|12974.3|12934.8|12932.8|669
1739520000000|2025-02-14 08:00:00|12979.3|12977.3|12915.4|12913.4|12980.3|12978.3|12903.4|12901.4|2759
1739523600000|2025-02-14 09:00:00|12914.9|12912.9|12923.9|12921.9|12931.9|12929.9|12902.4|12900.4|1389
1739527200000|2025-02-14 10:00:00|12923.4|12921.4|12905.9|12903.9|12926.9|12924.9|12905.4|12903.4|1611
1739530800000|2025-02-14 11:00:00|12906.4|12904.4|12920.9|12918.9|12925.9|12923.9|12904.4|12902.4|664
1739534400000|2025-02-14 12:00:00|12921.4|12919.4|12919.5|12917.5|12926.5|12924.5|12897.9|12895.9|2195
1739538000000|2025-02-14 13:00:00|12919|12917|12889.5|12887.5|12927.5|12925.5|12888|12886|1308
1739541600000|2025-02-14 14:00:00|12890|12888|12869|12867|12895|12893|12862.5|12860.5|1725
1739545200000|2025-02-14 15:00:00|12870|12868|12831.8|12829.8|12870.5|12868.5|12825.8|12823.8|3655
1739548800000|2025-02-14 16:00:00|12832.3|12830.3|12861.8|12859.8|12862.8|12860.8|12812.8|12810.8|7936
1739552400000|2025-02-14 17:00:00|12862.3|12860.3|12855.3|12853.3|12862.3|12860.3|12844.3|12842.3|558
1739556000000|2025-02-14 18:00:00|12855.8|12853.8|12861.8|12859.8|12865.8|12863.8|12853.3|12851.3|155
1739559600000|2025-02-14 19:00:00|12862.3|12860.3|12863.3|12861.3|12867.8|12865.8|12854.8|12852.8|182
1739563200000|2025-02-14 20:00:00|12862.8|12860.8|12863.3|12857.3|12867.8|12865.8|12852.8|12850.8|341
1739566800000|2025-02-14 21:00:00|12863.9|12857.9|12866.1|12860.1|12867.2|12861.2|12860.2|12854.2|0
1739746800000|2025-02-16 23:00:00|12864.5|12858.5|12861.7|12855.7|12864.8|12858.8|12857.3|12851.3|0
1739750400000|2025-02-17 00:00:00|12866.7|12860.7|12875.2|12869.2|12875.9|12869.9|12865.1|12859.1|0
1739754000000|2025-02-17 01:00:00|12874.5|12868.5|12876|12870|12878.7|12872.7|12871.8|12865.8|0
1739757600000|2025-02-17 02:00:00|12875.9|12869.9|12870.7|12864.7|12876.1|12870.1|12870.6|12864.6|0
1739761200000|2025-02-17 03:00:00|12870.6|12864.6|12870.7|12864.7|12872.7|12866.7|12867.2|12861.2|0
1739764800000|2025-02-17 04:00:00|12870.6|12864.6|12872.1|12866.1|12873.5|12867.5|12865.9|12859.9|0
1739768400000|2025-02-17 05:00:00|12872.8|12866.8|12868.1|12862.1|12874.9|12868.9|12865.4|12859.4|0
1739772000000|2025-02-17 06:00:00|12866.7|12860.7|12872.1|12866.1|12872.1|12866.1|12865.3|12859.3|0
1739775600000|2025-02-17 07:00:00|12866.9|12864.9|12865.9|12863.9|12890.9|12888.9|12863.4|12861.4|511
1739779200000|2025-02-17 08:00:00|12870.4|12868.4|12862.8|12860.8|12878.9|12876.9|12833.4|12831.4|2713
1739782800000|2025-02-17 09:00:00|12862.3|12860.3|12870.3|12868.3|12875.8|12873.8|12849.3|12847.3|1044
1739786400000|2025-02-17 10:00:00|12869.8|12867.8|12876.8|12874.8|12880.3|12878.3|12854.3|12852.3|869
1739790000000|2025-02-17 11:00:00|12877.3|12875.3|12871.8|12869.8|12882.3|12880.3|12860.8|12858.8|930
1739793600000|2025-02-17 12:00:00|12871.3|12869.3|12870.1|12868.1|12884.1|12882.1|12865.8|12863.8|808
1739797200000|2025-02-17 13:00:00|12870.6|12868.6|12859.1|12857.1|12871.6|12869.6|12855.1|12853.1|669
1739800800000|2025-02-17 14:00:00|12859.6|12857.6|12869.1|12867.1|12871.6|12869.6|12852.1|12850.1|895
1739804400000|2025-02-17 15:00:00|12869.6|12867.6|12875.7|12873.7|12877.2|12875.2|12860.2|12858.2|675
1739808000000|2025-02-17 16:00:00|12875.2|12873.2|12884.7|12882.7|12889.7|12887.7|12863.7|12861.7|5344
1739811600000|2025-02-17 17:00:00|12884.2|12882.2|12889.7|12887.7|12890.7|12888.7|12883.2|12881.2|190
1739815200000|2025-02-17 18:00:00|12889.2|12887.2|12888.7|12886.7|12889.7|12887.7|12885.7|12883.7|11
1739818800000|2025-02-17 19:00:00|12888.2|12886.2|12891.2|12889.2|12892.7|12890.7|12887.7|12885.7|18
1739822400000|2025-02-17 20:00:00|12891.7|12889.7|12898.3|12892.3|12900.7|12898.7|12890.2|12888.2|36
1739826000000|2025-02-17 21:00:00|12899.7|12893.7|12900.6|12894.6|12900.6|12894.6|12899.7|12893.7|0
1739829600000|2025-02-17 22:00:00|12900.4|12894.4|12899.4|12893.4|12900.6|12894.6|12899.4|12893.4|0
1739833200000|2025-02-17 23:00:00|12899.1|12893.1|12888.1|12882.1|12899.1|12893.1|12882.8|12876.8|0
1739836800000|2025-02-18 00:00:00|12887.9|12881.9|12889.1|12883.1|12895.8|12889.8|12886.3|12880.3|0
1739840400000|2025-02-18 01:00:00|12889.7|12883.7|12891.1|12885.1|12894.5|12888.5|12886.4|12880.4|0
1739844000000|2025-02-18 02:00:00|12891.8|12885.8|12897.3|12891.3|12900.6|12894.6|12890.4|12884.4|0
1739847600000|2025-02-18 03:00:00|12895.9|12889.9|12898|12892|12900|12894|12895.9|12889.9|0
1739851200000|2025-02-18 04:00:00|12897.3|12891.3|12893.8|12887.8|12898.7|12892.7|12892.4|12886.4|0
1739854800000|2025-02-18 05:00:00|12895.1|12889.1|12886|12880|12896.5|12890.5|12884|12878|0
1739858400000|2025-02-18 06:00:00|12885.3|12879.3|12893.9|12887.9|12897.9|12891.9|12882.6|12876.6|0
1739862000000|2025-02-18 07:00:00|12892.5|12886.5|12875.8|12873.8|12904.3|12902.3|12866.8|12864.8|352
1739865600000|2025-02-18 08:00:00|12875.3|12873.3|12843.3|12841.3|12895.3|12893.3|12834.8|12832.8|1959
1739869200000|2025-02-18 09:00:00|12842.8|12840.8|12835.8|12833.8|12858.8|12856.8|12822.3|12820.3|1398
1739872800000|2025-02-18 10:00:00|12835.3|12833.3|12833.8|12831.8|12848.8|12846.8|12832.8|12830.8|449
1739876400000|2025-02-18 11:00:00|12833.3|12831.3|12857.8|12855.8|12859.3|12857.3|12833.3|12831.3|2148
1739880000000|2025-02-18 12:00:00|12859.8|12857.8|12876.3|12874.3|12877.3|12875.3|12846.3|12844.3|794
1739883600000|2025-02-18 13:00:00|12876.8|12874.8|12894.3|12892.3|12902.8|12900.8|12875.3|12873.3|901
1739887200000|2025-02-18 14:00:00|12894.8|12892.8|12876.3|12874.3|12894.8|12892.8|12865.3|12863.3|1330
1739890800000|2025-02-18 15:00:00|12876.8|12874.8|12909.8|12907.8|12912.3|12910.3|12876.3|12874.3|1474
1739894400000|2025-02-18 16:00:00|12909.3|12907.3|12901.8|12899.8|12911.8|12909.8|12885.8|12883.8|4767
1739898000000|2025-02-18 17:00:00|12900.8|12898.8|12911.3|12909.3|12913.3|12911.3|12900.8|12898.8|215
1739901600000|2025-02-18 18:00:00|12911.8|12909.8|12906.3|12904.3|12914.8|12912.8|12905.3|12903.3|128
1739905200000|2025-02-18 19:00:00|12906.8|12904.8|12899.3|12897.3|12907.8|12905.8|12892.3|12890.3|152
1739908800000|2025-02-18 20:00:00|12899.8|12897.8|12924.9|12918.9|12924.9|12921.8|12896.8|12894.8|267
1739912400000|2025-02-18 21:00:00|12926.1|12920.1|12921.2|12915.2|12927.6|12921.6|12920.3|12914.3|0
1739916000000|2025-02-18 22:00:00|12920.9|12914.9|12920.8|12914.8|12921.7|12915.7|12920.8|12914.8|0
1739919600000|2025-02-18 23:00:00|12922|12916|12925.2|12919.2|12930.2|12924.2|12921|12915|0
1739923200000|2025-02-19 00:00:00|12925.1|12919.1|12927.3|12921.3|12927.3|12921.3|12917.7|12911.7|0
1739926800000|2025-02-19 01:00:00|12927.4|12921.4|12920.5|12914.5|12928.8|12922.8|12919.1|12913.1|0
1739930400000|2025-02-19 02:00:00|12919.8|12913.8|12923.2|12917.2|12923.2|12917.2|12917.7|12911.7|0
1739934000000|2025-02-19 03:00:00|12922.5|12916.5|12923.2|12917.2|12923.3|12917.3|12920.5|12914.5|0
1739937600000|2025-02-19 04:00:00|12921.9|12915.9|12921.9|12915.9|12923.9|12917.9|12918.5|12912.5|0
1739941200000|2025-02-19 05:00:00|12922.6|12916.6|12922.6|12916.6|12923.9|12917.9|12919.8|12913.8|0
1739944800000|2025-02-19 06:00:00|12921.2|12915.2|12918.5|12912.5|12925.4|12919.4|12917.8|12911.8|0
1739948400000|2025-02-19 07:00:00|12911.4|12909.4|12909.9|12907.9|12920.4|12918.4|12894.4|12892.4|265
1739952000000|2025-02-19 08:00:00|12916.4|12914.4|12862.4|12860.4|12923.9|12921.9|12857.9|12855.9|2740
1739955600000|2025-02-19 09:00:00|12861.4|12859.4|12868.9|12866.9|12873.4|12871.4|12858.4|12856.4|1423
1739959200000|2025-02-19 10:00:00|12869.4|12867.4|12827.4|12825.4|12870.4|12868.4|12823.4|12821.4|1572
1739962800000|2025-02-19 11:00:00|12828.4|12826.4|12821.4|12819.4|12830.9|12828.9|12799.4|12797.4|1372
1739966400000|2025-02-19 12:00:00|12819.9|12817.9|12809.3|12807.3|12831.4|12829.4|12802.8|12800.8|1242
1739970000000|2025-02-19 13:00:00|12809.8|12807.8|12783.3|12781.3|12814.8|12812.8|12782.8|12780.8|1499
1739973600000|2025-02-19 14:00:00|12782.8|12780.8|12764.8|12762.8|12786.3|12784.3|12756.8|12754.8|2129
1739977200000|2025-02-19 15:00:00|12764.3|12762.3|12785.6|12783.6|12810.1|12808.1|12760.3|12758.3|2483
1739980800000|2025-02-19 16:00:00|12786.1|12784.1|12803.1|12801.1|12808.1|12806.1|12783.6|12781.6|4570
1739984400000|2025-02-19 17:00:00|12802.6|12800.6|12793.6|12791.6|12807.1|12805.1|12786.6|12784.6|164
1739988000000|2025-02-19 18:00:00|12794.1|12792.1|12776.6|12774.6|12794.1|12792.1|12772.1|12770.1|159
1739991600000|2025-02-19 19:00:00|12777.6|12775.6|12797.6|12795.6|12803.1|12801.1|12776.6|12774.6|302
1739995200000|2025-02-19 20:00:00|12797.1|12795.1|12795.1|12789.1|12802.1|12800.1|12786.1|12784.1|366
1739998800000|2025-02-19 21:00:00|12794.3|12788.3|12784.1|12778.1|12794.6|12788.6|12781.3|12775.3|0
1740002400000|2025-02-19 22:00:00|12784.2|12778.2|12784.8|12778.8|12785.3|12779.3|12783.7|12777.7|0
1740006000000|2025-02-19 23:00:00|12784.7|12778.7|12784.8|12778.8|12787.7|12781.7|12781.7|12775.7|0
1740009600000|2025-02-20 00:00:00|12784.7|12778.7|12793.3|12787.3|12794|12788|12778.9|12772.9|0
1740013200000|2025-02-20 01:00:00|12794|12788|12785.7|12779.7|12795.5|12789.5|12785.7|12779.7|0
1740016800000|2025-02-20 02:00:00|12785|12779|12803.4|12797.4|12804.7|12798.7|12784.3|12778.3|0
1740020400000|2025-02-20 03:00:00|12802.7|12796.7|12800.2|12794.2|12804.3|12798.3|12798.2|12792.2|0
1740024000000|2025-02-20 04:00:00|12798.8|12792.8|12799.4|12793.4|12800.2|12794.2|12794.6|12788.6|0
1740027600000|2025-02-20 05:00:00|12798.7|12792.7|12794.6|12788.6|12804.2|12798.2|12794.6|12788.6|0
1740031200000|2025-02-20 06:00:00|12793.3|12787.3|12807.4|12801.4|12813.6|12807.6|12793.2|12787.2|0
1740034800000|2025-02-20 07:00:00|12806.8|12800.8|12802|12800|12822|12820|12796.5|12794.5|259
1740038400000|2025-02-20 08:00:00|12803.5|12801.5|12793.3|12791.3|12810.5|12808.5|12761|12759|3110
1740042000000|2025-02-20 09:00:00|12792.8|12790.8|12809.3|12807.3|12821.8|12819.8|12782.3|12780.3|1084
1740045600000|2025-02-20 10:00:00|12809.8|12807.8|12806.3|12804.3|12816.8|12814.8|12802.8|12800.8|619
1740049200000|2025-02-20 11:00:00|12805.3|12803.3|12797.3|12795.3|12816.8|12814.8|12788.3|12786.3|1608
1740052800000|2025-02-20 12:00:00|12797.8|12795.8|12798.2|12796.2|12817.3|12815.3|12791.7|12789.7|501
1740056400000|2025-02-20 13:00:00|12798.7|12796.7|12771.2|12769.2|12800.2|12798.2|12768.7|12766.7|1108
1740060000000|2025-02-20 14:00:00|12772.2|12770.2|12778.2|12776.2|12798.7|12796.7|12770.7|12768.7|2021
1740063600000|2025-02-20 15:00:00|12778.7|12776.7|12782.4|12780.4|12809.9|12807.9|12761.2|12759.2|2526
1740067200000|2025-02-20 16:00:00|12782.9|12780.9|12790.4|12788.4|12808.9|12806.9|12775.9|12773.9|4222
1740070800000|2025-02-20 17:00:00|12789.9|12787.9|12800.4|12798.4|12805.4|12803.4|12788.4|12786.4|395
1740074400000|2025-02-20 18:00:00|12799.4|12797.4|12800.4|12798.4|12801.9|12799.9|12788.4|12786.4|136
1740078000000|2025-02-20 19:00:00|12799.9|12797.9|12816.4|12814.4|12819.4|12817.4|12798.4|12796.4|357
1740081600000|2025-02-20 20:00:00|12817.4|12815.4|12823.7|12817.7|12827.9|12825.9|12814.4|12812.4|254
1740085200000|2025-02-20 21:00:00|12822.1|12816.1|12817|12811|12822.6|12816.6|12813.1|12807.1|0
1740088800000|2025-02-20 22:00:00|12816.9|12810.9|12816.3|12810.3|12817.2|12811.2|12815.5|12809.5|0
1740092400000|2025-02-20 23:00:00|12815.4|12809.4|12822.3|12816.3|12825.2|12819.2|12814.8|12808.8|0
1740096000000|2025-02-21 00:00:00|12821.8|12815.8|12825.1|12819.1|12828.5|12822.5|12820.2|12814.2|0
1740099600000|2025-02-21 01:00:00|12825|12819|12816.8|12810.8|12825|12819|12816.1|12810.1|0
1740103200000|2025-02-21 02:00:00|12818.2|12812.2|12822.3|12816.3|12823.6|12817.6|12816.8|12810.8|0
1740106800000|2025-02-21 03:00:00|12820.9|12814.9|12814|12808|12820.9|12814.9|12814|12808|0
1740110400000|2025-02-21 04:00:00|12814.1|12808.1|12812.6|12806.6|12815.4|12809.4|12812.6|12806.6|0
1740114000000|2025-02-21 05:00:00|12814|12808|12815.3|12809.3|12816.7|12810.7|12811.1|12805.1|0
1740117600000|2025-02-21 06:00:00|12816.6|12810.6|12829.7|12823.7|12833.8|12827.8|12816.6|12810.6|0
1740121200000|2025-02-21 07:00:00|12831.1|12825.1|12839.5|12837.5|12847|12845|12820|12818|1193
1740124800000|2025-02-21 08:00:00|12844.5|12842.5|12838.2|12836.2|12848.5|12846.5|12788.5|12786.5|3843
1740128400000|2025-02-21 09:00:00|12840.2|12838.2|12841.7|12839.7|12845.2|12843.2|12819.2|12817.2|1748
1740132000000|2025-02-21 10:00:00|12841.2|12839.2|12893.7|12891.7|12894.2|12892.2|12838.2|12836.2|1708
1740135600000|2025-02-21 11:00:00|12893.2|12891.2|12902.2|12900.2|12909.7|12907.7|12890.7|12888.7|1087
1740139200000|2025-02-21 12:00:00|12901.7|12899.7|12901.8|12899.8|12908.2|12906.2|12889.2|12887.2|1245
1740142800000|2025-02-21 13:00:00|12901.3|12899.3|12902.3|12900.3|12912.8|12910.8|12895.3|12893.3|1013
1740146400000|2025-02-21 14:00:00|12902.8|12900.8|12901.3|12899.3|12932.8|12930.8|12886.3|12884.3|2539
1740150000000|2025-02-21 15:00:00|12895.3|12893.3|12935.8|12933.8|12935.8|12933.8|12890.3|12888.3|1846
1740153600000|2025-02-21 16:00:00|12936.3|12934.3|12949.3|12947.3|12956.3|12954.3|12931.3|12929.3|6793
1740157200000|2025-02-21 17:00:00|12948.8|12946.8|12921.8|12919.8|12956.3|12954.3|12920.8|12918.8|350
1740160800000|2025-02-21 18:00:00|12921.3|12919.3|12900.3|12898.3|12921.8|12919.8|12895.3|12893.3|335
1740164400000|2025-02-21 19:00:00|12900.8|12898.8|12893.3|12891.3|12910.8|12908.8|12880.8|12878.8|395
1740168000000|2025-02-21 20:00:00|12892.8|12890.8|12907.5|12901.5|12910.8|12908.8|12890.3|12888.3|421
1740171600000|2025-02-21 21:00:00|12908.1|12902.1|12907.3|12901.3|12913.2|12907.2|12904.3|12898.3|0
1740351600000|2025-02-23 23:00:00|12918.5|12912.5|12939.2|12933.2|12942|12936|12915.5|12909.5|0
1740355200000|2025-02-24 00:00:00|12939.1|12933.1|12948.4|12942.4|12955|12949|12921.8|12915.8|0
1740358800000|2025-02-24 01:00:00|12947.8|12941.8|12945.3|12939.3|12981|12975|12943.2|12937.2|0
1740362400000|2025-02-24 02:00:00|12945.4|12939.4|12944.6|12938.6|12947.6|12941.6|12942.6|12936.6|0
1740366000000|2025-02-24 03:00:00|12944.9|12938.9|12944.7|12938.7|12947|12941|12942.6|12936.6|0
1740369600000|2025-02-24 04:00:00|12944.3|12938.3|12943.4|12937.4|12947.8|12941.8|12942.9|12936.9|0
1740373200000|2025-02-24 05:00:00|12943.8|12937.8|12958.5|12952.5|12958.8|12952.8|12943.8|12937.8|0
1740376800000|2025-02-24 06:00:00|12958.1|12952.1|12951.7|12945.7|12960.6|12954.6|12942.5|12936.5|0
1740380400000|2025-02-24 07:00:00|12953.7|12947.7|12953.9|12951.9|13004.4|13002.4|12946.9|12944.9|651
1740384000000|2025-02-24 08:00:00|12961.9|12959.9|12974.9|12972.9|12978.9|12976.9|12924.4|12922.4|3224
1740387600000|2025-02-24 09:00:00|12974.4|12972.4|12988.9|12986.9|13020.4|13018.4|12972.9|12970.9|1607
1740391200000|2025-02-24 10:00:00|12989.4|12987.4|12984.4|12982.4|13012.4|13010.4|12981.9|12979.9|874
1740394800000|2025-02-24 11:00:00|12983.9|12981.9|12984.4|12982.4|12999.9|12997.9|12977.4|12975.4|726
1740398400000|2025-02-24 12:00:00|12982.4|12980.4|12976.1|12974.1|12988.4|12986.4|12953.9|12951.9|884
1740402000000|2025-02-24 13:00:00|12975.6|12973.6|12959.1|12957.1|12985.6|12983.6|12958.6|12956.6|747
1740405600000|2025-02-24 14:00:00|12959.6|12957.6|12915.6|12913.6|12965.1|12963.1|12911.1|12909.1|3235
1740409200000|2025-02-24 15:00:00|12917.6|12915.6|12928.9|12926.9|12948.4|12946.4|12897.1|12895.1|2505
1740412800000|2025-02-24 16:00:00|12929.4|12927.4|12954.9|12952.9|12965.9|12963.9|12921.9|12919.9|7030
1740416400000|2025-02-24 17:00:00|12954.4|12952.4|12959.4|12957.4|12971.9|12969.9|12952.4|12950.4|483
1740420000000|2025-02-24 18:00:00|12958.9|12956.9|12952.9|12950.9|12966.4|12964.4|12947.9|12945.9|143
1740423600000|2025-02-24 19:00:00|12952.4|12950.4|12940.4|12938.4|12959.9|12957.9|12936.4|12934.4|131
1740427200000|2025-02-24 20:00:00|12940.9|12938.9|12918|12912|12940.9|12938.9|12912.9|12910.9|283
1740430800000|2025-02-24 21:00:00|12918.9|12912.9|12923.1|12917.1|12927.9|12921.9|12915.1|12909.1|0
1740434400000|2025-02-24 22:00:00|12923|12917|12922.4|12916.4|12923|12917|12920.8|12914.8|0
1740438000000|2025-02-24 23:00:00|12923.5|12917.5|12914.6|12908.6|12927.2|12921.2|12909.5|12903.5|0
1740441600000|2025-02-25 00:00:00|12915|12909|12921.7|12915.7|12929.3|12923.3|12915|12909|0
1740445200000|2025-02-25 01:00:00|12922.4|12916.4|12930.7|12924.7|12932.1|12926.1|12920.9|12914.9|0
1740448800000|2025-02-25 02:00:00|12932.1|12926.1|12940.4|12934.4|12940.4|12934.4|12927.6|12921.6|0
1740452400000|2025-02-25 03:00:00|12940.3|12934.3|12945.5|12939.5|12955.5|12949.5|12940.3|12934.3|0
1740456000000|2025-02-25 04:00:00|12946.9|12940.9|12941.3|12935.3|12949.7|12943.7|12941.3|12935.3|0
1740459600000|2025-02-25 05:00:00|12942|12936|12948.2|12942.2|12949.6|12943.6|12941.3|12935.3|0
1740463200000|2025-02-25 06:00:00|12947.5|12941.5|12928.2|12922.2|12949.9|12943.9|12925.3|12919.3|0
1740466800000|2025-02-25 07:00:00|12927.5|12921.5|12901.1|12899.1|12932.1|12930.1|12890.1|12888.1|318
1740470400000|2025-02-25 08:00:00|12902.1|12900.1|12955.3|12953.3|12989.6|12987.6|12898.6|12896.6|2556
1740474000000|2025-02-25 09:00:00|12956.3|12954.3|12971.3|12969.3|13002.8|13000.8|12954.8|12952.8|1728
1740477600000|2025-02-25 10:00:00|12972.3|12970.3|12978.8|12976.8|12993.3|12991.3|12972.3|12970.3|860
1740481200000|2025-02-25 11:00:00|12978.3|12976.3|13001.3|12999.3|13013.3|13011.3|12977.3|12975.3|963
1740484800000|2025-02-25 12:00:00|13001.8|12999.8|13001.8|12999.8|13015.8|13013.8|12991.8|12989.8|998
1740488400000|2025-02-25 13:00:00|13000.3|12998.3|13031.3|13029.3|13035.8|13033.8|12992.8|12990.8|1009
1740492000000|2025-02-25 14:00:00|13030.8|13028.8|13011.3|13009.3|13041.8|13039.8|13006.3|13004.3|1855
1740495600000|2025-02-25 15:00:00|13010.8|13008.8|13022.1|13020.1|13036.6|13034.6|12976.1|12974.1|2814
1740499200000|2025-02-25 16:00:00|13021.6|13019.6|13004.6|13002.6|13033.6|13031.6|12999.1|12997.1|7716
1740502800000|2025-02-25 17:00:00|13004.1|13002.1|13002.6|13000.6|13005.1|13003.1|12981.6|12979.6|847
1740506400000|2025-02-25 18:00:00|13003.1|13001.1|12991.1|12989.1|13010.6|13008.6|12977.6|12975.6|921
1740510000000|2025-02-25 19:00:00|12989.6|12987.6|12990.1|12988.1|12993.1|12991.1|12971.1|12969.1|711
1740513600000|2025-02-25 20:00:00|12989.6|12987.6|12965.3|12959.3|12994.1|12992.1|12960.1|12958.1|942
1740517200000|2025-02-25 21:00:00|12965.8|12959.8|12976.3|12970.3|12981.8|12975.8|12964.6|12958.6|0
1740520800000|2025-02-25 22:00:00|12976.4|12970.4|12980.6|12974.6|12980.9|12974.9|12976|12970|0
1740524400000|2025-02-25 23:00:00|12980.7|12974.7|12985.6|12979.6|12989.6|12983.6|12980.6|12974.6|0
1740528000000|2025-02-26 00:00:00|12985.2|12979.2|12971.7|12965.7|12988.1|12982.1|12968.2|12962.2|0
1740531600000|2025-02-26 01:00:00|12971.1|12965.1|12970.9|12964.9|12975.1|12969.1|12965.5|12959.5|0
1740535200000|2025-02-26 02:00:00|12972.2|12966.2|12976.7|12970.7|12978.1|12972.1|12966.6|12960.6|0
1740538800000|2025-02-26 03:00:00|12977.4|12971.4|12975.4|12969.4|12982.4|12976.4|12974.6|12968.6|0
1740542400000|2025-02-26 04:00:00|12974|12968|12986.4|12980.4|12986.5|12980.5|12974|12968|0
1740546000000|2025-02-26 05:00:00|12986.5|12980.5|12998.2|12992.2|13000.9|12994.9|12986.5|12980.5|0
1740549600000|2025-02-26 06:00:00|13002.3|12996.3|13007.2|13001.2|13009.9|13003.9|12996.8|12990.8|0
1740553200000|2025-02-26 07:00:00|13005.8|12999.8|12989.2|12987.2|13028.7|13026.7|12974.2|12972.2|520
1740556800000|2025-02-26 08:00:00|12992.2|12990.2|13068.7|13066.7|13071.7|13069.7|12987.2|12985.2|3612
1740560400000|2025-02-26 09:00:00|13067.7|13065.7|13069.7|13067.7|13079.2|13077.2|13058.7|13056.7|1399
1740564000000|2025-02-26 10:00:00|13070.2|13068.2|13074.2|13072.2|13090.2|13088.2|13067.7|13065.7|1247
1740567600000|2025-02-26 11:00:00|13074.7|13072.7|13064.2|13062.2|13092.7|13090.7|13058.7|13056.7|1309
1740571200000|2025-02-26 12:00:00|13064.7|13062.7|13102.2|13100.2|13102.7|13100.7|13061.2|13059.2|1644
1740574800000|2025-02-26 13:00:00|13102.7|13100.7|13061.2|13059.2|13104.2|13102.2|13056.2|13054.2|1242
1740578400000|2025-02-26 14:00:00|13060.7|13058.7|13047.7|13045.7|13064.2|13062.2|13026.2|13024.2|2066
1740582000000|2025-02-26 15:00:00|13048.7|13046.7|13049.7|13047.7|13052.2|13050.2|13026.2|13024.2|1592
1740585600000|2025-02-26 16:00:00|13050.2|13048.2|13029.2|13027.2|13053.2|13051.2|13025.7|13023.7|6009
1740589200000|2025-02-26 17:00:00|13029.7|13027.7|13005.7|13003.7|13045.2|13043.2|12999.7|12997.7|332
1740592800000|2025-02-26 18:00:00|13006.2|13004.2|12971.7|12969.7|13010.2|13008.2|12966.2|12964.2|269
1740596400000|2025-02-26 19:00:00|12971.2|12969.2|12978.2|12976.2|12997.7|12995.7|12963.7|12961.7|284
1740600000000|2025-02-26 20:00:00|12979.7|12977.7|13007.1|13001.1|13017.2|13015.2|12974.7|12972.7|303
1740603600000|2025-02-26 21:00:00|13006.8|13000.8|13020.2|13014.2|13025.6|13019.6|12989.9|12983.9|0
1740607200000|2025-02-26 22:00:00|13020.5|13014.5|13012|13006|13021.8|13015.8|13012|13006|0
1740610800000|2025-02-26 23:00:00|13011.8|13005.8|13010.9|13004.9|13013|13007|12999.6|12993.6|0
1740614400000|2025-02-27 00:00:00|13010.6|13004.6|13010.7|13004.7|13025.5|13019.5|13009.4|13003.4|0
1740618000000|2025-02-27 01:00:00|13010.6|13004.6|13012.2|13006.2|13019.2|13013.2|12999.5|12993.5|0
1740621600000|2025-02-27 02:00:00|13010.9|13004.9|13019.8|13013.8|13022.8|13016.8|13003.9|12997.9|0
1740625200000|2025-02-27 03:00:00|13019.9|13013.9|13020.4|13014.4|13029.6|13023.6|13019.8|13013.8|0
1740628800000|2025-02-27 04:00:00|13019.7|13013.7|13019|13013|13023.9|13017.9|13016.2|13010.2|0
1740632400000|2025-02-27 05:00:00|13020.4|13014.4|13030.6|13024.6|13034.9|13028.9|13018.3|13012.3|0
1740636000000|2025-02-27 06:00:00|13030.7|13024.7|13033.1|13027.1|13039.3|13033.3|13027.9|13021.9|0
1740639600000|2025-02-27 07:00:00|13034.8|13032.8|12992.3|12990.3|13038.8|13036.8|12983.3|12981.3|620
1740643200000|2025-02-27 08:00:00|12999.3|12997.3|12989.3|12987.3|13012.8|13010.8|12959.3|12957.3|2878
1740646800000|2025-02-27 09:00:00|12989.8|12987.8|13031.3|13029.3|13031.8|13029.8|12988.3|12986.3|1401
1740650400000|2025-02-27 10:00:00|13031.8|13029.8|13007.8|13005.8|13031.8|13029.8|13001.8|12999.8|877
1740654000000|2025-02-27 11:00:00|13008.3|13006.3|13016.3|13014.3|13024.3|13022.3|12999.8|12997.8|731
1740657600000|2025-02-27 12:00:00|13015.8|13013.8|12990.8|12988.8|13020.3|13018.3|12982.3|12980.3|807
1740661200000|2025-02-27 13:00:00|12991.3|12989.3|12946.8|12944.8|12997.3|12995.3|12935.8|12933.8|2900
1740664800000|2025-02-27 14:00:00|12946.3|12944.3|12944.8|12942.8|12968.3|12966.3|12937.3|12935.3|2389
1740668400000|2025-02-27 15:00:00|12944.3|12942.3|12966.8|12964.8|12973.8|12971.8|12922.3|12920.3|2529
1740672000000|2025-02-27 16:00:00|12967.3|12965.3|12953.3|12951.3|12980.3|12978.3|12950.3|12948.3|6239
1740675600000|2025-02-27 17:00:00|12954.3|12952.3|12959.3|12957.3|12966.3|12964.3|12943.8|12941.8|551
1740679200000|2025-02-27 18:00:00|12959.8|12957.8|12979.8|12977.8|12989.3|12987.3|12959.3|12957.3|264
1740682800000|2025-02-27 19:00:00|12980.3|12978.3|12929.3|12927.3|12981.3|12979.3|12920.8|12918.8|515
1740686400000|2025-02-27 20:00:00|12928.8|12926.8|12919.2|12913.2|12930.3|12928.3|12903.3|12901.3|753
1740690000000|2025-02-27 21:00:00|12922.8|12916.8|12927.6|12921.6|12934.9|12928.9|12917.5|12911.5|0
1740693600000|2025-02-27 22:00:00|12927.5|12921.5|12927.6|12921.6|12928.3|12922.3|12924.6|12918.6|0
1740697200000|2025-02-27 23:00:00|12927.7|12921.7|12935.7|12929.7|12938.6|12932.6|12927.7|12921.7|0
1740700800000|2025-02-28 00:00:00|12935.4|12929.4|12889.1|12883.1|12938.4|12932.4|12888.4|12882.4|0
1740704400000|2025-02-28 01:00:00|12889.8|12883.8|12890.6|12884.6|12910.2|12904.2|12885.8|12879.8|0
1740708000000|2025-02-28 02:00:00|12890.7|12884.7|12877.7|12871.7|12900.5|12894.5|12876.3|12870.3|0
1740711600000|2025-02-28 03:00:00|12879.1|12873.1|12873.7|12867.7|12883.4|12877.4|12861|12855|0
1740715200000|2025-02-28 04:00:00|12874.4|12868.4|12879.8|12873.8|12889.4|12883.4|12866.7|12860.7|0
1740718800000|2025-02-28 05:00:00|12879.1|12873.1|12886.7|12880.7|12890.9|12884.9|12878.3|12872.3|0
1740722400000|2025-02-28 06:00:00|12885.3|12879.3|12873.2|12867.2|12893.9|12887.9|12867.6|12861.6|0
1740726000000|2025-02-28 07:00:00|12874.6|12868.6|12891.9|12889.9|12912.4|12910.4|12799.4|12797.4|1174
1740729600000|2025-02-28 08:00:00|12888.9|12886.9|12929.4|12927.4|12938.4|12936.4|12885.9|12883.9|3571
1740733200000|2025-02-28 09:00:00|12930.4|12928.4|12964.4|12962.4|12970.9|12968.9|12927.9|12925.9|1205
1740736800000|2025-02-28 10:00:00|12964.9|12962.9|12953.4|12951.4|12966.9|12964.9|12943.9|12941.9|1072
1740740400000|2025-02-28 11:00:00|12954.9|12952.9|12976.4|12974.4|12979.9|12977.9|12954.9|12952.9|854
1740744000000|2025-02-28 12:00:00|12974.4|12972.4|12958.4|12956.4|12984.9|12982.9|12941.9|12939.9|1526
1740747600000|2025-02-28 13:00:00|12957.9|12955.9|12980.4|12978.4|12980.9|12978.9|12952.4|12950.4|1228
1740751200000|2025-02-28 14:00:00|12981.4|12979.4|13012.9|13010.9|13013.4|13011.4|12958.4|12956.4|2513
1740754800000|2025-02-28 15:00:00|13013.4|13011.4|13004.4|13002.4|13027.4|13025.4|12987.4|12985.4|3894
1740758400000|2025-02-28 16:00:00|13003.4|13001.4|13026.4|13024.4|13035.4|13033.4|12997.9|12995.9|10793
1740762000000|2025-02-28 17:00:00|13026.9|13024.9|12972.9|12970.9|13031.9|13029.9|12970.9|12968.9|630
1740765600000|2025-02-28 18:00:00|12971.4|12969.4|12946.4|12944.4|12987.4|12985.4|12939.9|12937.9|732
1740769200000|2025-02-28 19:00:00|12945.9|12943.9|12993.9|12991.9|12995.9|12993.9|12945.4|12943.4|252
1740772800000|2025-02-28 20:00:00|12993.4|12991.4|13066.9|13060.9|13068.9|13064.9|12992.4|12990.4|459
1740776400000|2025-02-28 21:00:00|13070.9|13064.9|13062.8|13056.8|13073.8|13067.8|13057.7|13051.7|0
1740956400000|2025-03-02 23:00:00|13094|13088|13105.5|13099.5|13113.7|13107.7|13087.8|13081.8|0
1740960000000|2025-03-03 00:00:00|13087.8|13081.8|13067.6|13061.6|13097.5|13091.5|13067.6|13061.6|0
1740963600000|2025-03-03 01:00:00|13068.3|13062.3|13086.4|13080.4|13086.4|13080.4|13060.7|13054.7|0
1740967200000|2025-03-03 02:00:00|13073.7|13067.7|13077.8|13071.8|13082.4|13076.4|13072.3|13066.3|0
1740970800000|2025-03-03 03:00:00|13076.4|13070.4|13082.7|13076.7|13093.1|13087.1|13074.8|13068.8|0
1740974400000|2025-03-03 04:00:00|13082|13076|13089.3|13083.3|13090.6|13084.6|13080.6|13074.6|0
1740978000000|2025-03-03 05:00:00|13089.2|13083.2|13100.6|13094.6|13105.2|13099.2|13086.4|13080.4|0
1740981600000|2025-03-03 06:00:00|13099.2|13093.2|13093.3|13087.3|13107.4|13101.4|13088.4|13082.4|0
1740985200000|2025-03-03 07:00:00|13093.4|13087.4|13045.5|13043.5|13096.2|13090.2|13038.5|13036.5|709
1740988800000|2025-03-03 08:00:00|13048|13046|13020.5|13018.5|13051.5|13049.5|12958.5|12956.5|2703
1740992400000|2025-03-03 09:00:00|13021.5|13019.5|13072|13070|13076.5|13074.5|13008.5|13006.5|1494
1740996000000|2025-03-03 10:00:00|13073|13071|13081.5|13079.5|13083|13081|13042.5|13040.5|1110
1740999600000|2025-03-03 11:00:00|13084.5|13082.5|13113|13111|13118|13116|13075|13073|1768
1741003200000|2025-03-03 12:00:00|13112|13110|13143.5|13141.5|13151.5|13149.5|13103.5|13101.5|2924
1741006800000|2025-03-03 13:00:00|13144|13142|13147.5|13145.5|13150|13148|13115.5|13113.5|2340
1741010400000|2025-03-03 14:00:00|13148|13146|13162.5|13160.5|13167.5|13165.5|13144.5|13142.5|3844
1741014000000|2025-03-03 15:00:00|13162|13160|13195.5|13193.5|13197.5|13195.5|13132.5|13130.5|2908
1741017600000|2025-03-03 16:00:00|13196.5|13194.5|13189|13187|13205|13203|13162|13160|7962
1741021200000|2025-03-03 17:00:00|13187.5|13185.5|13189.5|13187.5|13207|13205|13183.5|13181.5|655
1741024800000|2025-03-03 18:00:00|13189|13187|13165|13163|13191.5|13189.5|13148.5|13146.5|434
1741028400000|2025-03-03 19:00:00|13164.5|13162.5|13131.5|13129.5|13186.5|13184.5|13131.5|13129.5|267
1741032000000|2025-03-03 20:00:00|13127.5|13125.5|13133.5|13127.5|13137.6|13131.6|13062|13060|1091
1741035600000|2025-03-03 21:00:00|13136.2|13130.2|13151.8|13145.8|13154.3|13148.3|13134.3|13128.3|0
1741039200000|2025-03-03 22:00:00|13154.1|13148.1|13152|13146|13154.2|13148.2|13150.3|13144.3|0
1741042800000|2025-03-03 23:00:00|13151.9|13145.9|13137.4|13131.4|13158.3|13152.3|13133|13127|0
1741046400000|2025-03-04 00:00:00|13137.8|13131.8|13133.5|13127.5|13151.3|13145.3|13120.4|13114.4|0
1741050000000|2025-03-04 01:00:00|13134.8|13128.8|13118.7|13112.7|13135|13129|13108.6|13102.6|0
1741053600000|2025-03-04 02:00:00|13117.3|13111.3|13120.5|13114.5|13127.5|13121.5|13113.1|13107.1|0
1741057200000|2025-03-04 03:00:00|13121.2|13115.2|13123.4|13117.4|13128.4|13122.4|13116.2|13110.2|0
1741060800000|2025-03-04 04:00:00|13124.1|13118.1|13118.5|13112.5|13129.1|13123.1|13114.9|13108.9|0
1741064400000|2025-03-04 05:00:00|13119.2|13113.2|13136|13130|13143.2|13137.2|13110.5|13104.5|0
1741068000000|2025-03-04 06:00:00|13134.6|13128.6|13132.1|13126.1|13139.1|13133.1|13124.6|13118.6|0
1741071600000|2025-03-04 07:00:00|13134.4|13128.4|13100.1|13098.1|13140.6|13138.6|13055.6|13053.6|619
1741075200000|2025-03-04 08:00:00|13100.6|13098.6|13121.5|13119.5|13150.1|13148.1|13078.1|13076.1|2658
1741078800000|2025-03-04 09:00:00|13121|13119|13096|13094|13138|13136|13087|13085|1234
1741082400000|2025-03-04 10:00:00|13095.5|13093.5|13085|13083|13103.5|13101.5|13072|13070|1538
1741086000000|2025-03-04 11:00:00|13084.5|13082.5|13084.5|13082.5|13098|13096|13071.5|13069.5|952
1741089600000|2025-03-04 12:00:00|13083|13081|13058.8|13056.8|13085|13083|13054.8|13052.8|1563
1741093200000|2025-03-04 13:00:00|13058.3|13056.3|13016.8|13014.8|13074.3|13072.3|13013.3|13011.3|1874
1741096800000|2025-03-04 14:00:00|13014.8|13012.8|13032.8|13030.8|13052.8|13050.8|13008.8|13006.8|2743
1741100400000|2025-03-04 15:00:00|13032.3|13030.3|13012.9|13010.9|13034.9|13032.9|12992.9|12990.9|3104
1741104000000|2025-03-04 16:00:00|13013.9|13011.9|13045.9|13043.9|13047.9|13045.9|12994.9|12992.9|6520
1741107600000|2025-03-04 17:00:00|13046.4|13044.4|13053.9|13051.9|13076.9|13074.9|13039.9|13037.9|706
1741111200000|2025-03-04 18:00:00|13054.4|13052.4|13113.4|13111.4|13119.4|13117.4|13050.9|13048.9|762
1741114800000|2025-03-04 19:00:00|13112.4|13110.4|13140.9|13138.9|13148.9|13146.9|13109.9|13107.9|441
1741118400000|2025-03-04 20:00:00|13140.4|13138.4|13060.7|13054.7|13172.9|13170.9|13048.9|13046.9|588
1741122000000|2025-03-04 21:00:00|13060.8|13054.8|13098.4|13092.4|13115.3|13109.3|13058.3|13052.3|0
1741125600000|2025-03-04 22:00:00|13098.5|13092.5|13103.7|13097.7|13103.8|13097.8|13095.5|13089.5|0
1741129200000|2025-03-04 23:00:00|13103.1|13097.1|13103.7|13097.7|13112.7|13106.7|13095.9|13089.9|0
1741132800000|2025-03-05 00:00:00|13103.6|13097.6|13084.5|13078.5|13108.1|13102.1|13073.1|13067.1|0
1741136400000|2025-03-05 01:00:00|13086.2|13080.2|13080.8|13074.8|13094.3|13088.3|13056.7|13050.7|0
1741140000000|2025-03-05 02:00:00|13080.7|13074.7|13074.8|13068.8|13086.6|13080.6|13072.4|13066.4|0
1741143600000|2025-03-05 03:00:00|13073.6|13067.6|13100.7|13094.7|13100.7|13094.7|13070.6|13064.6|0
1741147200000|2025-03-05 04:00:00|13099.5|13093.5|13093.7|13087.7|13102|13096|13091.3|13085.3|0
1741150800000|2025-03-05 05:00:00|13094.3|13088.3|13101.3|13095.3|13101.3|13095.3|13090.6|13084.6|0
1741154400000|2025-03-05 06:00:00|13100.1|13094.1|13101.2|13095.2|13105.9|13099.9|13081.5|13075.5|0
1741158000000|2025-03-05 07:00:00|13102.4|13096.4|13088.4|13086.4|13137.9|13135.9|13054.9|13052.9|1037
1741161600000|2025-03-05 08:00:00|13101.9|13099.9|13080.4|13078.4|13119.4|13117.4|13070.9|13068.9|3343
1741165200000|2025-03-05 09:00:00|13079.4|13077.4|13157.4|13155.4|13157.9|13155.9|13069.4|13067.4|1844
1741168800000|2025-03-05 10:00:00|13158.4|13156.4|13105.4|13103.4|13164.4|13162.4|13093.4|13091.4|1932
1741172400000|2025-03-05 11:00:00|13106.4|13104.4|13096.4|13094.4|13125.4|13123.4|13091.4|13089.4|1184
1741176000000|2025-03-05 12:00:00|13096.9|13094.9|13114.9|13112.9|13133.4|13131.4|13088.4|13086.4|960
1741179600000|2025-03-05 13:00:00|13115.9|13113.9|13120.9|13118.9|13153.9|13151.9|13100.9|13098.9|2355
1741183200000|2025-03-05 14:00:00|13121.9|13119.9|13140.4|13138.4|13144.9|13142.9|13105.4|13103.4|3153
1741186800000|2025-03-05 15:00:00|13141.9|13139.9|13127.6|13125.6|13164.9|13162.9|13122.1|13120.1|2303
1741190400000|2025-03-05 16:00:00|13128.1|13126.1|13136.1|13134.1|13154.6|13152.6|13085.1|13083.1|7670
1741194000000|2025-03-05 17:00:00|13135.6|13133.6|13150.1|13148.1|13153.1|13151.1|13122.6|13120.6|758
1741197600000|2025-03-05 18:00:00|13152.1|13150.1|13153.1|13151.1|13159.6|13157.6|13117.6|13115.6|294
1741201200000|2025-03-05 19:00:00|13151.6|13149.6|13167.6|13165.6|13178.6|13176.6|13145.6|13143.6|594
1741204800000|2025-03-05 20:00:00|13167.1|13165.1|13148.4|13142.4|13179.1|13177.1|13136.1|13134.1|354
1741208400000|2025-03-05 21:00:00|13148.3|13142.3|13142.5|13136.5|13150.2|13144.2|13138.5|13132.5|0
1741212000000|2025-03-05 22:00:00|13142.2|13136.2|13142.3|13136.3|13144.1|13138.1|13141.3|13135.3|0
1741215600000|2025-03-05 23:00:00|13142.4|13136.4|13143|13137|13152.1|13146.1|13139.1|13133.1|0
1741219200000|2025-03-06 00:00:00|13142.9|13136.9|13127.9|13121.9|13148.2|13142.2|13127.9|13121.9|0
1741222800000|2025-03-06 01:00:00|13128|13122|13143|13137|13146.5|13140.5|13122.2|13116.2|0
1741226400000|2025-03-06 02:00:00|13143.6|13137.6|13146.3|13140.3|13150|13144|13139.4|13133.4|0
1741230000000|2025-03-06 03:00:00|13144|13138|13144.1|13138.1|13147.6|13141.6|13139.4|13133.4|0
1741233600000|2025-03-06 04:00:00|13146.4|13140.4|13152.2|13146.2|13153.4|13147.4|13143|13137|0
1741237200000|2025-03-06 05:00:00|13153.4|13147.4|13153.2|13147.2|13156.8|13150.8|13150.3|13144.3|0
1741240800000|2025-03-06 06:00:00|13153.1|13147.1|13169.8|13163.8|13176.7|13170.7|13151.9|13145.9|0
1741244400000|2025-03-06 07:00:00|13180.5|13178.5|13100|13098|13183.5|13181.5|13099|13097|687
1741248000000|2025-03-06 08:00:00|13103.5|13101.5|12986.9|12984.9|13108|13106|12985.4|12983.4|3696
1741251600000|2025-03-06 09:00:00|12987.4|12985.4|12974.9|12972.9|13022.9|13020.9|12967.9|12965.9|2081
1741255200000|2025-03-06 10:00:00|12974.4|12972.4|12941.9|12939.9|12979.4|12977.4|12941.9|12939.9|1706
1741258800000|2025-03-06 11:00:00|12941.4|12939.4|12948.9|12946.9|12968.4|12966.4|12933.4|12931.4|2237
1741262400000|2025-03-06 12:00:00|12949.4|12947.4|12966.3|12964.3|12977.8|12975.8|12925.4|12923.4|1436
1741266000000|2025-03-06 13:00:00|12966.8|12964.8|12978.3|12976.3|13005.3|13003.3|12934.3|12932.3|1110
1741269600000|2025-03-06 14:00:00|12977.8|12975.8|12988.8|12986.8|13017.8|13015.8|12950.8|12948.8|2962
1741273200000|2025-03-06 15:00:00|12987.8|12985.8|13049.6|13047.6|13058.6|13056.6|12981.3|12979.3|4529
1741276800000|2025-03-06 16:00:00|13050.1|13048.1|12975.6|12973.6|13068.6|13066.6|12973.1|12971.1|8153
1741280400000|2025-03-06 17:00:00|12975.1|12973.1|12986.1|12984.1|12996.6|12994.6|12957.6|12955.6|816
1741284000000|2025-03-06 18:00:00|12985.6|12983.6|12989.6|12987.6|13004.1|13002.1|12962.1|12960.1|306
1741287600000|2025-03-06 19:00:00|12991.6|12989.6|12978.6|12976.6|13020.6|13018.6|12962.1|12960.1|465
1741291200000|2025-03-06 20:00:00|12979.1|12977.1|12987.9|12981.9|13020.1|13018.1|12973.6|12971.6|503
1741294800000|2025-03-06 21:00:00|12990.2|12984.2|13006.5|13000.5|13017.8|13011.8|12987.1|12981.1|1
1741298400000|2025-03-06 22:00:00|13006.6|13000.6|13006.2|13000.2|13012|13006|13004.6|12998.6|0
1741302000000|2025-03-06 23:00:00|13006.3|13000.3|13002.3|12996.3|13009.3|13003.3|12998.5|12992.5|0
1741305600000|2025-03-07 00:00:00|13002.2|12996.2|12998.3|12992.3|13004.2|12998.2|12986.7|12980.7|0
1741309200000|2025-03-07 01:00:00|12998.4|12992.4|13013.3|13007.3|13014.5|13008.5|12995.4|12989.4|0
1741312800000|2025-03-07 02:00:00|13013.4|13007.4|13013.3|13007.3|13022.7|13016.7|13009.7|13003.7|0
1741316400000|2025-03-07 03:00:00|13013.4|13007.4|13002.8|12996.8|13014.5|13008.5|13000.5|12994.5|0
1741320000000|2025-03-07 04:00:00|13002.2|12996.2|13001.8|12995.8|13007.5|13001.5|12998.1|12992.1|0
1741323600000|2025-03-07 05:00:00|13002.4|12996.4|12988.7|12982.7|13004.1|12998.1|12985.2|12979.2|0
1741327200000|2025-03-07 06:00:00|12989.9|12983.9|12977.6|12971.6|12989.9|12983.9|12972.5|12966.5|0
1741330800000|2025-03-07 07:00:00|12975.3|12969.3|12937.7|12935.7|12997.2|12995.2|12928.2|12926.2|932
1741334400000|2025-03-07 08:00:00|12938.2|12936.2|12913|12911|12965.2|12963.2|12889|12887|3729
1741338000000|2025-03-07 09:00:00|12914|12912|12996|12994|13000.5|12998.5|12901.5|12899.5|2029
1741341600000|2025-03-07 10:00:00|12996.5|12994.5|12985|12983|12998|12996|12962|12960|1171
1741345200000|2025-03-07 11:00:00|12986|12984|13008.5|13006.5|13018.5|13016.5|12979|12977|933
1741348800000|2025-03-07 12:00:00|13007|13005|13018|13016|13030|13028|12995|12993|1269
1741352400000|2025-03-07 13:00:00|13018.5|13016.5|13013|13011|13056|13054|13007.5|13005.5|1493
1741356000000|2025-03-07 14:00:00|13012.5|13010.5|13054|13052|13060|13058|12995|12993|2214
1741359600000|2025-03-07 15:00:00|13054.5|13052.5|13085.1|13083.1|13113.6|13111.6|13025.6|13023.6|3268
1741363200000|2025-03-07 16:00:00|13084.6|13082.6|13064.6|13062.6|13104.6|13102.6|13041.6|13039.6|9885
1741366800000|2025-03-07 17:00:00|13066.6|13064.6|13116.6|13114.6|13148.1|13146.1|13040.1|13038.1|785
1741370400000|2025-03-07 18:00:00|13115.6|13113.6|13169.6|13167.6|13170.6|13168.6|13113.6|13111.6|852
1741374000000|2025-03-07 19:00:00|13169.1|13167.1|13164.1|13162.1|13192.1|13190.1|13146.1|13144.1|654
1741377600000|2025-03-07 20:00:00|13162.6|13160.6|13183.2|13177.2|13187.1|13185.1|13150.1|13148.1|413
1741381200000|2025-03-07 21:00:00|13182.9|13176.9|13179.1|13173.1|13183.5|13177.5|13164.7|13158.7|15
1741384800000|2025-03-07 22:00:00|13178.7|13172.7|13178.7|13172.7|13178.7|13172.7|13178.7|13172.7|0
1741557600000|2025-03-09 22:00:00|13149|13143|13127.6|13121.6|13150.1|13144.1|13122.3|13116.3|0
1741561200000|2025-03-09 23:00:00|13127.7|13121.7|13137.5|13131.5|13142.9|13136.9|13109.1|13103.1|0
1741564800000|2025-03-10 00:00:00|13136.8|13130.8|13156.8|13150.8|13159.1|13153.1|13133|13127|0
1741568400000|2025-03-10 01:00:00|13157.4|13151.4|13171.1|13165.1|13171.1|13165.1|13155.6|13149.6|0
1741572000000|2025-03-10 02:00:00|13169.9|13163.9|13159.6|13153.6|13171.1|13165.1|13158.4|13152.4|0
1741575600000|2025-03-10 03:00:00|13158.4|13152.4|13163.6|13157.6|13170.1|13164.1|13153.6|13147.6|0
1741579200000|2025-03-10 04:00:00|13164.2|13158.2|13156|13150|13170.2|13164.2|13154.8|13148.8|0
1741582800000|2025-03-10 05:00:00|13157.2|13151.2|13152.4|13146.4|13164.9|13158.9|13148.9|13142.9|0
1741586400000|2025-03-10 06:00:00|13153.6|13147.6|13158.1|13152.1|13174.1|13168.1|13153.6|13147.6|0
1741590000000|2025-03-10 07:00:00|13126.3|13124.3|13123.8|13121.8|13157.3|13155.3|13117.3|13115.3|710
1741593600000|2025-03-10 08:00:00|13132.8|13130.8|13013.2|13011.2|13136.8|13134.8|13007.7|13005.7|3670
1741597200000|2025-03-10 09:00:00|13012.7|13010.7|13038.2|13036.2|13066.2|13064.2|13009.2|13007.2|1663
1741600800000|2025-03-10 10:00:00|13039.2|13037.2|13006.2|13004.2|13055.2|13053.2|12999.7|12997.7|1166
1741604400000|2025-03-10 11:00:00|13007.2|13005.2|13038.2|13036.2|13040.7|13038.7|12989.2|12987.2|1617
1741608000000|2025-03-10 12:00:00|13038.7|13036.7|13037.1|13035.1|13041.2|13039.2|12984.2|12982.2|2446
1741611600000|2025-03-10 13:00:00|13038.1|13036.1|13049.1|13047.1|13073.6|13071.6|13006.1|13004.1|3069
1741615200000|2025-03-10 14:00:00|13048.1|13046.1|13011.1|13009.1|13053.1|13051.1|12991.1|12989.1|2543
1741618800000|2025-03-10 15:00:00|13013.6|13011.6|13002.9|13000.9|13038.6|13036.6|12993.4|12991.4|1760
1741622400000|2025-03-10 16:00:00|13002.4|13000.4|12959.2|12957.2|13012.4|13010.4|12941.7|12939.7|9885
1741626000000|2025-03-10 17:00:00|12959.7|12957.7|12891.7|12889.7|12964.2|12962.2|12890.7|12888.7|1914
1741629600000|2025-03-10 18:00:00|12891.2|12889.2|12858.7|12856.7|12921.2|12919.2|12855.7|12853.7|595
1741633200000|2025-03-10 19:00:00|12857.2|12855.2|12914.7|12912.7|12931.7|12929.7|12834.7|12832.7|737
1741636800000|2025-03-10 20:00:00|12913.7|12911.7|12917.7|12911.7|12920.7|12918.7|12902.7|12900.7|156
1741640400000|2025-03-10 21:00:00|12917.2|12911.2|12908.8|12902.8|12918.4|12912.4|12908.8|12902.8|0
1741644000000|2025-03-10 22:00:00|12907.6|12901.6|12898.2|12892.2|12913.7|12907.7|12890.8|12884.8|0
1741647600000|2025-03-10 23:00:00|12898.5|12892.5|12894.5|12888.5|12903|12897|12875.7|12869.7|0
1741651200000|2025-03-11 00:00:00|12894.8|12888.8|12863.4|12857.4|12898.8|12892.8|12853|12847|0
1741654800000|2025-03-11 01:00:00|12864|12858|12876.1|12870.1|12878.6|12872.6|12853.1|12847.1|0
1741658400000|2025-03-11 02:00:00|12876.7|12870.7|12899.6|12893.6|12910.3|12904.3|12873.7|12867.7|0
1741662000000|2025-03-11 03:00:00|12900.2|12894.2|12921|12915|12926.1|12920.1|12899.6|12893.6|0
1741665600000|2025-03-11 04:00:00|12920.9|12914.9|12937.1|12931.1|12939.7|12933.7|12916.1|12910.1|0
1741669200000|2025-03-11 05:00:00|12938.3|12932.3|12946.3|12940.3|12951.4|12945.4|12931.2|12925.2|0
1741672800000|2025-03-11 06:00:00|12945.7|12939.7|12938.8|12932.8|12958.8|12952.8|12930.6|12924.6|0
1741676400000|2025-03-11 07:00:00|12942.3|12936.3|12970.8|12968.8|12999.8|12997.8|12919.8|12917.8|885
1741680000000|2025-03-11 08:00:00|12975.8|12973.8|12954.5|12952.5|12989.3|12987.3|12906.8|12904.8|3116
1741683600000|2025-03-11 09:00:00|12953|12951|12911.5|12909.5|12968|12966|12906|12904|2485
1741687200000|2025-03-11 10:00:00|12911|12909|12892|12890|12916.5|12914.5|12884.5|12882.5|1851
1741690800000|2025-03-11 11:00:00|12891|12889|12886|12884|12896|12894|12871|12869|3734
1741694400000|2025-03-11 12:00:00|12885|12883|12857|12855|12888.5|12886.5|12842|12840|2154
1741698000000|2025-03-11 13:00:00|12858.5|12856.5|12766|12764|12866|12864|12756|12754|3049
1741701600000|2025-03-11 14:00:00|12765|12763|12687|12685|12800|12798|12683|12681|4292
1741705200000|2025-03-11 15:00:00|12685|12683|12711.1|12709.1|12758.1|12756.1|12676|12674|4823
1741708800000|2025-03-11 16:00:00|12710.1|12708.1|12682.6|12680.6|12710.6|12708.6|12666.1|12664.1|8094
1741712400000|2025-03-11 17:00:00|12683.1|12681.1|12672.6|12670.6|12684.6|12682.6|12637.1|12635.1|540
1741716000000|2025-03-11 18:00:00|12672.1|12670.1|12774.1|12772.1|12784.6|12782.6|12668.6|12666.6|772
1741719600000|2025-03-11 19:00:00|12773.6|12771.6|12727.1|12725.1|12791.6|12789.6|12720.6|12718.6|412
1741723200000|2025-03-11 20:00:00|12726.6|12724.6|12725.1|12719.1|12738.1|12736.1|12722.6|12719.1|39
1741726800000|2025-03-11 21:00:00|12724.8|12718.8|12725.8|12719.8|12727|12721|12724|12718|0
1741730400000|2025-03-11 22:00:00|12725.9|12719.9|12738.7|12732.7|12741.3|12735.3|12723.7|12717.7|0
1741734000000|2025-03-11 23:00:00|12738.6|12732.6|12740.2|12734.2|12740.3|12734.3|12730.4|12724.4|0
1741737600000|2025-03-12 00:00:00|12740.1|12734.1|12743.8|12737.8|12751.5|12745.5|12733.8|12727.8|0
1741741200000|2025-03-12 01:00:00|12743.2|12737.2|12749.1|12743.1|12750.2|12744.2|12737.4|12731.4|0
1741744800000|2025-03-12 02:00:00|12749|12743|12753.8|12747.8|12755.2|12749.2|12745.6|12739.6|0
1741748400000|2025-03-12 03:00:00|12753.9|12747.9|12744.5|12738.5|12755.1|12749.1|12735.2|12729.2|0
1741752000000|2025-03-12 04:00:00|12744.6|12738.6|12749.2|12743.2|12751.7|12745.7|12739.9|12733.9|0
1741755600000|2025-03-12 05:00:00|12749.8|12743.8|12763.4|12757.4|12764.6|12758.6|12749.2|12743.2|0
1741759200000|2025-03-12 06:00:00|12762.2|12756.2|12733.9|12727.9|12762.2|12756.2|12730.3|12724.3|0
1741762800000|2025-03-12 07:00:00|12734.4|12728.4|12780.2|12778.2|12791.2|12789.2|12731.5|12725.5|881
1741766400000|2025-03-12 08:00:00|12778.2|12776.2|12881|12879|12890|12888|12766.2|12764.2|5270
1741770000000|2025-03-12 09:00:00|12882.5|12880.5|12913.5|12911.5|12913.5|12911.5|12877.5|12875.5|3132
1741773600000|2025-03-12 10:00:00|12914|12912|12925.5|12923.5|12928|12926|12892.5|12890.5|1444
1741777200000|2025-03-12 11:00:00|12924.5|12922.5|12955.5|12953.5|12964|12962|12924.5|12922.5|2022
1741780800000|2025-03-12 12:00:00|12955|12953|12958.2|12956.2|12980|12978|12934.5|12932.5|4467
1741784400000|2025-03-12 13:00:00|12959.2|12957.2|12880.2|12878.2|12959.7|12957.7|12861.7|12859.7|2983
1741788000000|2025-03-12 14:00:00|12879.7|12877.7|12838.2|12836.2|12905.2|12903.2|12823.2|12821.2|9253
1741791600000|2025-03-12 15:00:00|12839.2|12837.2|12876.1|12874.1|12883.1|12881.1|12807.7|12805.7|3848
1741795200000|2025-03-12 16:00:00|12876.6|12874.6|12860.1|12858.1|12890.1|12888.1|12850.6|12848.6|6225
1741798800000|2025-03-12 17:00:00|12860.6|12858.6|12849.1|12847.1|12895.6|12893.6|12848.6|12846.6|528
1741802400000|2025-03-12 18:00:00|12848.6|12846.6|12890.1|12888.1|12902.1|12900.1|12847.1|12845.1|245
1741806000000|2025-03-12 19:00:00|12889.6|12887.6|12874.6|12872.6|12889.6|12887.6|12862.6|12860.6|243
1741809600000|2025-03-12 20:00:00|12875.1|12873.1|12875.7|12869.7|12877.6|12875.6|12867.1|12865.1|52
1741813200000|2025-03-12 21:00:00|12875.1|12869.1|12875.7|12869.7|12876.5|12870.5|12874.9|12868.9|0
1741816800000|2025-03-12 22:00:00|12876|12870|12885.9|12879.9|12887.4|12881.4|12872.9|12866.9|0
1741820400000|2025-03-12 23:00:00|12885.8|12879.8|12894.2|12888.2|12896|12890|12885.4|12879.4|0
1741824000000|2025-03-13 00:00:00|12893.7|12887.7|12881.7|12875.7|12897.7|12891.7|12881.6|12875.6|0
1741827600000|2025-03-13 01:00:00|12881.6|12875.6|12879.3|12873.3|12884.1|12878.1|12873.2|12867.2|0
1741831200000|2025-03-13 02:00:00|12879.2|12873.2|12870.8|12864.8|12884|12878|12867.4|12861.4|0
1741834800000|2025-03-13 03:00:00|12870.2|12864.2|12855.6|12849.6|12872|12866|12853.8|12847.8|0
1741838400000|2025-03-13 04:00:00|12856.2|12850.2|12860.5|12854.5|12864.5|12858.5|12853.4|12847.4|0
1741842000000|2025-03-13 05:00:00|12859.4|12853.4|12853.7|12847.7|12861.8|12855.8|12841.8|12835.8|0
1741845600000|2025-03-13 06:00:00|12854.9|12848.9|12860.3|12854.3|12867.8|12861.8|12840.2|12834.2|0
1741849200000|2025-03-13 07:00:00|12860.4|12854.4|12832.9|12830.9|12874.9|12872.9|12822.4|12820.4|650
1741852800000|2025-03-13 08:00:00|12831.9|12829.9|12861.5|12859.5|12866|12864|12810.9|12808.9|4354
1741856400000|2025-03-13 09:00:00|12861|12859|12912.5|12910.5|12918|12916|12840.5|12838.5|2699
1741860000000|2025-03-13 10:00:00|12913|12911|12898|12896|12929.5|12927.5|12887|12885|3433
1741863600000|2025-03-13 11:00:00|12897|12895|12855|12853|12908|12906|12841|12839|3174
1741867200000|2025-03-13 12:00:00|12854.5|12852.5|12845.9|12843.9|12862|12860|12823.5|12821.5|2995
1741870800000|2025-03-13 13:00:00|12845.4|12843.4|12816.4|12814.4|12871.4|12869.4|12810.4|12808.4|1341
1741874400000|2025-03-13 14:00:00|12814.4|12812.4|12832.9|12830.9|12860.4|12858.4|12812.4|12810.4|2061
1741878000000|2025-03-13 15:00:00|12834.4|12832.4|12828.7|12826.7|12845.7|12843.7|12790.2|12788.2|2662
1741881600000|2025-03-13 16:00:00|12830.7|12828.7|12828.2|12826.2|12854.7|12852.7|12815.2|12813.2|10162
1741885200000|2025-03-13 17:00:00|12829.2|12827.2|12791.7|12789.7|12835.2|12833.2|12787.7|12785.7|480
1741888800000|2025-03-13 18:00:00|12791.2|12789.2|12838.7|12836.7|12840.7|12838.7|12790.2|12788.2|319
1741892400000|2025-03-13 19:00:00|12837.2|12835.2|12823.2|12821.2|12846.7|12844.7|12809.7|12807.7|484
1741896000000|2025-03-13 20:00:00|12823.7|12821.7|12818.7|12812.7|12832.2|12830.2|12815.7|12812.7|37
1741899600000|2025-03-13 21:00:00|12819|12813|12818|12812|12819|12813|12813.9|12807.9|0
1741903200000|2025-03-13 22:00:00|12818.1|12812.1|12830.3|12824.3|12834.3|12828.3|12818.1|12812.1|0
1741906800000|2025-03-13 23:00:00|12830.4|12824.4|12830.6|12824.6|12835.7|12829.7|12828.1|12822.1|0
1741910400000|2025-03-14 00:00:00|12830.7|12824.7|12841.3|12835.3|12851.7|12845.7|12825.5|12819.5|0
1741914000000|2025-03-14 01:00:00|12841.9|12835.9|12842.4|12836.4|12846.2|12840.2|12832.4|12826.4|0
1741917600000|2025-03-14 02:00:00|12843|12837|12853.2|12847.2|12854.5|12848.5|12838.9|12832.9|0
1741921200000|2025-03-14 03:00:00|12853.1|12847.1|12866.6|12860.6|12866.6|12860.6|12852|12846|0
1741924800000|2025-03-14 04:00:00|12866|12860|12862.9|12856.9|12866.6|12860.6|12859.3|12853.3|0
1741928400000|2025-03-14 05:00:00|12861.7|12855.7|12864.9|12858.9|12871.1|12865.1|12861.7|12855.7|0
1741932000000|2025-03-14 06:00:00|12864.8|12858.8|12862.4|12856.4|12867.2|12861.2|12850.7|12844.7|0
1741935600000|2025-03-14 07:00:00|12862.3|12856.3|12838.3|12836.3|12877.3|12875.3|12830.3|12828.3|336
1741939200000|2025-03-14 08:00:00|12839.3|12837.3|12816.7|12814.7|12839.3|12837.3|12783.3|12781.3|4417
1741942800000|2025-03-14 09:00:00|12817.7|12815.7|12826.7|12824.7|12832.2|12830.2|12805.7|12803.7|4234
1741946400000|2025-03-14 10:00:00|12827.2|12825.2|12854.7|12852.7|12864.7|12862.7|12810.7|12808.7|2928
1741950000000|2025-03-14 11:00:00|12854.2|12852.2|12847.7|12845.7|12871.7|12869.7|12827.2|12825.2|1595
1741953600000|2025-03-14 12:00:00|12848.7|12846.7|12852|12850|12869|12867|12842.2|12840.2|1920
1741957200000|2025-03-14 13:00:00|12851.5|12849.5|12863|12861|12876.5|12874.5|12805.5|12803.5|13306
1741960800000|2025-03-14 14:00:00|12853|12851|12900|12898|12907.5|12905.5|12846|12844|4097
1741964400000|2025-03-14 15:00:00|12900.5|12898.5|12941.4|12939.4|12951.4|12949.4|12890.9|12888.9|2751
1741968000000|2025-03-14 16:00:00|12941.9|12939.9|12946.9|12944.9|12948.4|12946.4|12913.4|12911.4|5433
1741971600000|2025-03-14 17:00:00|12944.4|12942.4|12930.9|12928.9|12950.9|12948.9|12927.9|12925.9|559
1741975200000|2025-03-14 18:00:00|12931.4|12929.4|12955.9|12953.9|12965.4|12963.4|12930.9|12928.9|162
1741978800000|2025-03-14 19:00:00|12955.4|12953.4|12977.4|12975.4|12979.9|12977.9|12952.9|12950.9|372
1741982400000|2025-03-14 20:00:00|12976.4|12974.4|12978.6|12972.6|12981.4|12979.4|12954.4|12952.4|90
1741986000000|2025-03-14 21:00:00|12980|12974|12980|12974|12980|12974|12980|12974|0
1742162400000|2025-03-16 22:00:00|12979.6|12973.6|12962.8|12956.8|12980|12974|12960.8|12954.8|0
1742166000000|2025-03-16 23:00:00|12962.9|12956.9|12964.3|12958.3|12971.5|12965.5|12958.7|12952.7|0
1742169600000|2025-03-17 00:00:00|12964.1|12958.1|12967.2|12961.2|12971.9|12965.9|12949.5|12943.5|0
1742173200000|2025-03-17 01:00:00|12966.6|12960.6|12972.3|12966.3|12976.5|12970.5|12964.7|12958.7|0
1742176800000|2025-03-17 02:00:00|12972.9|12966.9|12969.3|12963.3|12972.9|12966.9|12964.6|12958.6|0
1742180400000|2025-03-17 03:00:00|12968.1|12962.1|12965.8|12959.8|12968.2|12962.2|12962.3|12956.3|0
1742184000000|2025-03-17 04:00:00|12965.7|12959.7|12962.4|12956.4|12970.5|12964.5|12961.1|12955.1|0
1742187600000|2025-03-17 05:00:00|12963.6|12957.6|12958.8|12952.8|12963.6|12957.6|12958.8|12952.8|0
1742191200000|2025-03-17 06:00:00|12959.4|12953.4|12958.7|12952.7|12960|12954|12945.8|12939.8|0
1742194800000|2025-03-17 07:00:00|12957.5|12951.5|12938.5|12936.5|12957.5|12951.5|12930.5|12928.5|862
1742198400000|2025-03-17 08:00:00|12941|12939|12972.7|12970.7|12990.7|12988.7|12915.5|12913.5|6260
1742202000000|2025-03-17 09:00:00|12973.2|12971.2|12972.2|12970.2|12978.2|12976.2|12944.2|12942.2|15139
1742205600000|2025-03-17 10:00:00|12972.7|12970.7|13004.2|13002.2|13010.2|13008.2|12968.7|12966.7|29706
1742209200000|2025-03-17 11:00:00|13003.7|13001.7|13007.2|13005.2|13015.2|13013.2|12984.7|12982.7|23613
1742212800000|2025-03-17 12:00:00|13008.7|13006.7|13015.3|13013.3|13022.3|13020.3|13002.2|13000.2|4810
1742216400000|2025-03-17 13:00:00|13014.8|13012.8|13055.3|13053.3|13068.8|13066.8|12995.3|12993.3|25418
1742220000000|2025-03-17 14:00:00|13052.3|13050.3|13033.8|13031.8|13067.3|13065.3|13023.8|13021.8|7047
1742223600000|2025-03-17 15:00:00|13035.3|13033.3|13052.6|13050.6|13059.1|13057.1|13030.6|13028.6|16968
1742227200000|2025-03-17 16:00:00|13053.6|13051.6|13058.6|13056.6|13068.6|13066.6|13048.6|13046.6|7314
1742230800000|2025-03-17 17:00:00|13058.1|13056.1|13088.1|13086.1|13091.6|13089.6|13051.6|13049.6|250
1742234400000|2025-03-17 18:00:00|13087.6|13085.6|13102.6|13100.6|13108.6|13106.6|13087.1|13085.1|200
1742238000000|2025-03-17 19:00:00|13103.1|13101.1|13091.1|13089.1|13107.1|13105.1|13088.6|13086.6|311
1742241600000|2025-03-17 20:00:00|13090.6|13088.6|13093.7|13087.7|13093.7|13090.1|13083.6|13081.6|30
1742245200000|2025-03-17 21:00:00|13093.2|13087.2|13092|13086|13093.2|13087.2|13090.3|13084.3|0
1742248800000|2025-03-17 22:00:00|13091.9|13085.9|13097.9|13091.9|13098.4|13092.4|13091.9|13085.9|0
1742252400000|2025-03-17 23:00:00|13098.1|13092.1|13092.6|13086.6|13098.3|13092.3|13091.3|13085.3|0
1742256000000|2025-03-18 00:00:00|13092.2|13086.2|13091.6|13085.6|13095.2|13089.2|13086.9|13080.9|0
1742259600000|2025-03-18 01:00:00|13090.7|13084.7|13085.7|13079.7|13095.4|13089.4|13085.7|13079.7|0
1742263200000|2025-03-18 02:00:00|13085.5|13079.5|13085|13079|13089|13083|13083.1|13077.1|0
1742266800000|2025-03-18 03:00:00|13083.8|13077.8|13083.6|13077.6|13085|13079|13080.2|13074.2|0
1742270400000|2025-03-18 04:00:00|13083.7|13077.7|13082.4|13076.4|13086.1|13080.1|13080.6|13074.6|0
1742274000000|2025-03-18 05:00:00|13083|13077|13089.6|13083.6|13091.4|13085.4|13082.4|13076.4|0
1742277600000|2025-03-18 06:00:00|13090.6|13084.6|13094.9|13088.9|13098.4|13092.4|13083.6|13077.6|0
1742281200000|2025-03-18 07:00:00|13094.8|13088.8|13093.2|13091.2|13103.2|13101.2|13080.7|13078.7|4445
1742284800000|2025-03-18 08:00:00|13089.7|13087.7|13086.6|13084.6|13096.2|13094.2|13056.1|13054.1|23090
1742288400000|2025-03-18 09:00:00|13087.1|13085.1|13102.6|13100.6|13120.6|13118.6|13086.1|13084.1|9052
1742292000000|2025-03-18 10:00:00|13102.1|13100.1|13097.6|13095.6|13109.1|13107.1|13077.6|13075.6|12101
1742295600000|2025-03-18 11:00:00|13099.6|13097.6|13075.6|13073.6|13103.6|13101.6|13073.6|13071.6|9496
1742299200000|2025-03-18 12:00:00|13075.1|13073.1|13093.3|13091.3|13100.3|13098.3|13071.1|13069.1|6575
1742302800000|2025-03-18 13:00:00|13092.8|13090.8|13061.3|13059.3|13100.3|13098.3|13055.3|13053.3|14262
1742306400000|2025-03-18 14:00:00|13060.8|13058.8|13062.3|13060.3|13071.3|13069.3|13045.3|13043.3|6040
1742310000000|2025-03-18 15:00:00|13060.8|13058.8|13037.3|13035.3|13063.8|13061.8|13022.3|13020.3|8599
1742313600000|2025-03-18 16:00:00|13037.8|13035.8|13043.3|13041.3|13064.8|13062.8|13036.3|13034.3|10920
1742317200000|2025-03-18 17:00:00|13042.8|13040.8|13051.3|13049.3|13071.8|13069.8|13024.8|13022.8|659
1742320800000|2025-03-18 18:00:00|13051.8|13049.8|13062.3|13060.3|13071.3|13069.3|13041.8|13039.8|172
1742324400000|2025-03-18 19:00:00|13061.3|13059.3|13070.8|13068.8|13072.3|13070.3|13055.3|13053.3|309
1742328000000|2025-03-18 20:00:00|13071.3|13069.3|13067.7|13061.7|13075.8|13073.8|13065.8|13061.7|69
1742331600000|2025-03-18 21:00:00|13068|13062|13069.4|13063.4|13069.5|13063.5|13067.5|13061.5|0
1742335200000|2025-03-18 22:00:00|13068.5|13062.5|13070.3|13064.3|13072.8|13066.8|13060.9|13054.9|0
1742338800000|2025-03-18 23:00:00|13070.4|13064.4|13071.9|13065.9|13073.1|13067.1|13067|13061|0
1742342400000|2025-03-19 00:00:00|13072.1|13066.1|13088.3|13082.3|13089.6|13083.6|13071|13065|0
1742346000000|2025-03-19 01:00:00|13087.2|13081.2|13082.4|13076.4|13087.2|13081.2|13081.2|13075.2|0
1742349600000|2025-03-19 02:00:00|13083.6|13077.6|13080|13074|13083.6|13077.6|13079.5|13073.5|0
1742353200000|2025-03-19 03:00:00|13080.6|13074.6|13078.9|13072.9|13082.4|13076.4|13075.9|13069.9|0
1742356800000|2025-03-19 04:00:00|13077.7|13071.7|13075.2|13069.2|13078.3|13072.3|13072.9|13066.9|0
1742360400000|2025-03-19 05:00:00|13075.3|13069.3|13076.8|13070.8|13084|13078|13075.1|13069.1|0
1742364000000|2025-03-19 06:00:00|13076.2|13070.2|13069.6|13063.6|13078|13072|13065.5|13059.5|0
1742367600000|2025-03-19 07:00:00|13070.2|13064.2|13011.5|13009.5|13070.2|13064.5|13004|13002|1605
1742371200000|2025-03-19 08:00:00|13012.5|13010.5|13024.4|13022.4|13044.5|13042.5|13002.5|13000.5|4515
1742374800000|2025-03-19 09:00:00|13024.9|13022.9|13044.4|13042.4|13046.4|13044.4|13005.9|13003.9|3366
1742378400000|2025-03-19 10:00:00|13044.9|13042.9|13051.4|13049.4|13070.9|13068.9|13042.9|13040.9|7308
1742382000000|2025-03-19 11:00:00|13051.9|13049.9|13012.9|13010.9|13051.9|13049.9|13003.9|13001.9|4935
1742385600000|2025-03-19 12:00:00|13011.9|13009.9|13004.9|13002.9|13016.9|13014.9|12995.9|12993.9|992
1742389200000|2025-03-19 13:00:00|13030.2|13028.2|13006.2|13004.2|13033.7|13031.7|12999.2|12997.2|7448
1742392800000|2025-03-19 14:00:00|13005.7|13003.7|13052.7|13050.7|13055.7|13053.7|13002.7|13000.7|3347
1742396400000|2025-03-19 15:00:00|13053.7|13051.7|13063.1|13061.1|13072.6|13070.6|13052.7|13050.7|10882
1742400000000|2025-03-19 16:00:00|13061.1|13059.1|13025.1|13023.1|13068.6|13066.6|13019.6|13017.6|7902
1742403600000|2025-03-19 17:00:00|13024.6|13022.6|13009.6|13007.6|13026.1|13024.1|13002.6|13000.6|2147
1742407200000|2025-03-19 18:00:00|13010.1|13008.1|13042.6|13040.6|13045.1|13043.1|13003.6|13001.6|792
1742410800000|2025-03-19 19:00:00|13043.1|13041.1|13038.1|13036.1|13062.6|13060.6|13025.6|13023.6|520
1742414400000|2025-03-19 20:00:00|13039.1|13037.1|13030|13024|13043.1|13041.1|13027.6|13024|29
1742418000000|2025-03-19 21:00:00|13030.8|13024.8|13032.2|13026.2|13032.4|13026.4|13030.8|13024.8|0
1742421600000|2025-03-19 22:00:00|13032.1|13026.1|13041.5|13035.5|13047.2|13041.2|13032.1|13026.1|0
1742425200000|2025-03-19 23:00:00|13041.6|13035.6|13043.8|13037.8|13044.4|13038.4|13038.7|13032.7|0
1742428800000|2025-03-20 00:00:00|13044.1|13038.1|13042.1|13036.1|13049|13043|13033.8|13027.8|0
1742432400000|2025-03-20 01:00:00|13040.9|13034.9|13032.8|13026.8|13043.3|13037.3|13031.6|13025.6|0
1742436000000|2025-03-20 02:00:00|13033.9|13027.9|13034.2|13028.2|13039.1|13033.1|13031.8|13025.8|0
1742439600000|2025-03-20 03:00:00|13034.7|13028.7|13031.4|13025.4|13040.1|13034.1|13029.1|13023.1|0
1742443200000|2025-03-20 04:00:00|13030.8|13024.8|13034.3|13028.3|13035.4|13029.4|13027.4|13021.4|0
1742446800000|2025-03-20 05:00:00|13034.2|13028.2|13027.5|13021.5|13034.2|13028.2|13023.9|13017.9|0
1742450400000|2025-03-20 06:00:00|13027.4|13021.4|13015.2|13009.2|13029.8|13023.8|13014.1|13008.1|0
1742454000000|2025-03-20 07:00:00|13016.3|13010.3|13011|13009|13025|13023|12997|12995|841
1742457600000|2025-03-20 08:00:00|13012.5|13010.5|13061.7|13059.7|13101.2|13099.2|13010|13008|9594
1742461200000|2025-03-20 09:00:00|13061.2|13059.2|13053.2|13051.2|13092.7|13090.7|13041.2|13039.2|7101
1742464800000|2025-03-20 10:00:00|13053.7|13051.7|13047.2|13045.2|13058.2|13056.2|13003.2|13001.2|3254
1742468400000|2025-03-20 11:00:00|13048.2|13046.2|13055.7|13053.7|13075.7|13073.7|13045.7|13043.7|1923
1742472000000|2025-03-20 12:00:00|13056.2|13054.2|13054.9|13052.9|13059.9|13057.9|13035.9|13033.9|2218
1742475600000|2025-03-20 13:00:00|13054.4|13052.4|13081.4|13079.4|13084.9|13082.9|13039.4|13037.4|2220
1742479200000|2025-03-20 14:00:00|13082.4|13080.4|13103.4|13101.4|13105.9|13103.9|13080.9|13078.9|2434
1742482800000|2025-03-20 15:00:00|13105.4|13103.4|13088.7|13086.7|13106.4|13104.4|13055.7|13053.7|4791
1742486400000|2025-03-20 16:00:00|13088.2|13086.2|13077.7|13075.7|13107.2|13105.2|13077.7|13075.7|4913
1742490000000|2025-03-20 17:00:00|13079.7|13077.7|13080.7|13078.7|13094.2|13092.2|13068.7|13066.7|322
1742493600000|2025-03-20 18:00:00|13080.2|13078.2|13083.7|13081.7|13097.2|13095.2|13068.2|13066.2|178
1742497200000|2025-03-20 19:00:00|13083.2|13081.2|13101.2|13099.2|13120.2|13118.2|13082.7|13080.7|261
1742500800000|2025-03-20 20:00:00|13101.7|13099.7|13120.9|13114.9|13123.2|13119.2|13091.7|13089.7|139
1742504400000|2025-03-20 21:00:00|13123.2|13117.2|13122.5|13116.5|13124.5|13118.5|13122|13116|0
1742508000000|2025-03-20 22:00:00|13122.4|13116.4|13122.5|13116.5|13126.6|13120.6|13121|13115|0
1742511600000|2025-03-20 23:00:00|13122.2|13116.2|13121.5|13115.5|13122.7|13116.7|13114.2|13108.2|0
1742515200000|2025-03-21 00:00:00|13121.2|13115.2|13122.4|13116.4|13131.8|13125.8|13120|13114|0
1742518800000|2025-03-21 01:00:00|13121.2|13115.2|13127.1|13121.1|13127.1|13121.1|13120|13114|0
1742522400000|2025-03-21 02:00:00|13125.9|13119.9|13118.9|13112.9|13128.3|13122.3|13117.7|13111.7|0
1742526000000|2025-03-21 03:00:00|13118.3|13112.3|13110.6|13104.6|13118.9|13112.9|13109.4|13103.4|0
1742529600000|2025-03-21 04:00:00|13111.8|13105.8|13109.4|13103.4|13113.1|13107.1|13107.1|13101.1|0
1742533200000|2025-03-21 05:00:00|13108.2|13102.2|13093.6|13087.6|13109.4|13103.4|13090|13084|0
1742536800000|2025-03-21 06:00:00|13092.4|13086.4|13111.2|13105.2|13111.2|13105.2|13087.7|13081.7|0
1742540400000|2025-03-21 07:00:00|13110|13104|13038.9|13036.9|13111.9|13109.9|13038.9|13036.9|1378
1742544000000|2025-03-21 08:00:00|13042.4|13040.4|13039.1|13037.1|13070.4|13068.4|12991.9|12989.9|4227
1742547600000|2025-03-21 09:00:00|13039.6|13037.6|13046.6|13044.6|13068.1|13066.1|13033.6|13031.6|1262
1742551200000|2025-03-21 10:00:00|13047.6|13045.6|13074.6|13072.6|13077.6|13075.6|13034.6|13032.6|1206
1742554800000|2025-03-21 11:00:00|13074.1|13072.1|13052.1|13050.1|13078.1|13076.1|13038.6|13036.6|889
1742558400000|2025-03-21 12:00:00|13051.6|13049.6|13034.8|13032.8|13063.6|13061.6|13033.3|13031.3|922
1742562000000|2025-03-21 13:00:00|13034.3|13032.3|13059.8|13057.8|13067.3|13065.3|13014.3|13012.3|861
1742565600000|2025-03-21 14:00:00|13061.3|13059.3|13056.8|13054.8|13062.8|13060.8|13019.3|13017.3|1975
1742569200000|2025-03-21 15:00:00|13056.3|13054.3|13051.1|13049.1|13075.8|13073.8|13043.1|13041.1|1993
1742572800000|2025-03-21 16:00:00|13050.1|13048.1|13059.6|13057.6|13080.1|13078.1|13047.1|13045.1|6885
1742576400000|2025-03-21 17:00:00|13059.1|13057.1|13060.6|13058.6|13070.6|13068.6|13044.6|13042.6|180
1742580000000|2025-03-21 18:00:00|13061.1|13059.1|13053.1|13051.1|13068.6|13066.6|13046.6|13044.6|101
1742583600000|2025-03-21 19:00:00|13053.6|13051.6|13052.6|13050.6|13057.6|13055.6|13042.1|13040.1|334
1742587200000|2025-03-21 20:00:00|13052.1|13050.1|13053|13047|13059.6|13057.6|13049.6|13047|80
1742590800000|2025-03-21 21:00:00|13053.7|13047.7|13053.7|13047.7|13053.7|13047.7|13053.7|13047.7|0
1742767200000|2025-03-23 22:00:00|13083.1|13077.1|13070.7|13064.7|13087.3|13081.3|13070.5|13064.5|0
1742770800000|2025-03-23 23:00:00|13070.6|13064.6|13080|13074|13080.5|13074.5|13069.2|13063.2|0
1742774400000|2025-03-24 00:00:00|13080.1|13074.1|13086|13080|13087.2|13081.2|13075.5|13069.5|0
1742778000000|2025-03-24 01:00:00|13084.8|13078.8|13079.6|13073.6|13084.8|13078.8|13074.3|13068.3|0
1742781600000|2025-03-24 02:00:00|13080.2|13074.2|13081.4|13075.4|13085.9|13079.9|13077.8|13071.8|0
1742785200000|2025-03-24 03:00:00|13081.9|13075.9|13079|13073|13082.6|13076.6|13077.8|13071.8|0
1742788800000|2025-03-24 04:00:00|13077.8|13071.8|13076.1|13070.1|13079|13073|13074.3|13068.3|0
1742792400000|2025-03-24 05:00:00|13076.7|13070.7|13080.1|13074.1|13082.5|13076.5|13076.7|13070.7|0
1742796000000|2025-03-24 06:00:00|13080.7|13074.7|13095.4|13089.4|13097.8|13091.8|13078.9|13072.9|0
1742799600000|2025-03-24 07:00:00|13130.9|13128.9|13106.9|13104.9|13134.4|13132.4|13106.4|13104.4|533
1742803200000|2025-03-24 08:00:00|13107.9|13105.9|13096.5|13094.5|13112.9|13110.9|13071.9|13069.9|1786
1742806800000|2025-03-24 09:00:00|13097|13095|13003.5|13001.5|13104|13102|13001.5|12999.5|1672
1742810400000|2025-03-24 10:00:00|13002.5|13000.5|13045.5|13043.5|13049.5|13047.5|13000.5|12998.5|1492
1742814000000|2025-03-24 11:00:00|13046|13044|13012.5|13010.5|13051.5|13049.5|13009.5|13007.5|1151
1742817600000|2025-03-24 12:00:00|13009.5|13007.5|12979.8|12977.8|13014.5|13012.5|12975.3|12973.3|1296
1742821200000|2025-03-24 13:00:00|12981.3|12979.3|13010.8|13008.8|13028.8|13026.8|12971.8|12969.8|1332
1742824800000|2025-03-24 14:00:00|13011.3|13009.3|13036.8|13034.8|13043.3|13041.3|13009.8|13007.8|1390
1742828400000|2025-03-24 15:00:00|13036.3|13034.3|13018.1|13016.1|13043.3|13041.3|13000.1|12998.1|1113
1742832000000|2025-03-24 16:00:00|13018.6|13016.6|12994.1|12992.1|13034.1|13032.1|12986.1|12984.1|5420
1742835600000|2025-03-24 17:00:00|12995.1|12993.1|12994.1|12992.1|13002.1|13000.1|12987.1|12985.1|257
1742839200000|2025-03-24 18:00:00|12993.1|12991.1|12995.6|12993.6|13000.6|12998.6|12974.1|12972.1|283
1742842800000|2025-03-24 19:00:00|12996.1|12994.1|13005.6|13003.6|13010.1|13008.1|12994.1|12992.1|213
1742846400000|2025-03-24 20:00:00|13006.1|13004.1|13003.6|12997.6|13009.6|13007.6|12998.6|12996.6|51
1742850000000|2025-03-24 21:00:00|13003.7|12997.7|13005|12999|13005|12999|13003.6|12997.6|0
1742853600000|2025-03-24 22:00:00|13004.7|12998.7|13001.7|12995.7|13005.9|12999.9|13000.8|12994.8|0
1742857200000|2025-03-24 23:00:00|13001.5|12995.5|13002.8|12996.8|13005|12999|13000.8|12994.8|0
1742860800000|2025-03-25 00:00:00|13002.9|12996.9|13014.2|13008.2|13015.4|13009.4|12996.6|12990.6|0
1742864400000|2025-03-25 01:00:00|13014.8|13008.8|12998|12992|13014.8|13008.8|12996.9|12990.9|0
1742868000000|2025-03-25 02:00:00|12996.3|12990.3|12980.8|12974.8|12996.3|12990.3|12976.1|12970.1|0
1742871600000|2025-03-25 03:00:00|12981.9|12975.9|12979.6|12973.6|12984.3|12978.3|12976.7|12970.7|0
1742875200000|2025-03-25 04:00:00|12980.8|12974.8|12977.5|12971.5|12983.2|12977.2|12976.3|12970.3|0
1742878800000|2025-03-25 05:00:00|12976.3|12970.3|12979.8|12973.8|12985|12979|12976.3|12970.3|0
1742882400000|2025-03-25 06:00:00|12981|12975|12993|12987|12993|12987|12978.6|12972.6|0
1742886000000|2025-03-25 07:00:00|12993.5|12987.5|13018.2|13016.2|13023.7|13021.7|12989.2|12987.2|381
1742889600000|2025-03-25 08:00:00|13022.2|13020.2|13050.8|13048.8|13063.7|13061.7|13013.7|13011.7|2193
1742893200000|2025-03-25 09:00:00|13051.3|13049.3|13057.3|13055.3|13071.3|13069.3|13032.3|13030.3|1047
1742896800000|2025-03-25 10:00:00|13056.8|13054.8|13070.3|13068.3|13086.3|13084.3|13035.3|13033.3|1479
1742900400000|2025-03-25 11:00:00|13069.8|13067.8|13081.3|13079.3|13084.8|13082.8|13064.3|13062.3|937
1742904000000|2025-03-25 12:00:00|13081.8|13079.8|13098.8|13096.8|13101.8|13099.8|13077.3|13075.3|1752
1742907600000|2025-03-25 13:00:00|13098.3|13096.3|13080.3|13078.3|13100.3|13098.3|13065.3|13063.3|4087
1742911200000|2025-03-25 14:00:00|13078.3|13076.3|13057.3|13055.3|13079.3|13077.3|13040.8|13038.8|2783
1742914800000|2025-03-25 15:00:00|13058.3|13056.3|13025.9|13023.9|13067.3|13065.3|13015.9|13013.9|1855
1742918400000|2025-03-25 16:00:00|13025.4|13023.4|13019.9|13017.9|13041.9|13039.9|13008.4|13006.4|8550
1742922000000|2025-03-25 17:00:00|13019.4|13017.4|13010.9|13008.9|13026.4|13024.4|13003.4|13001.4|575
1742925600000|2025-03-25 18:00:00|13010.4|13008.4|13000.4|12998.4|13014.4|13012.4|12994.9|12992.9|202
1742929200000|2025-03-25 19:00:00|13001.4|12999.4|13012.4|13010.4|13013.9|13011.9|12989.9|12987.9|297
1742932800000|2025-03-25 20:00:00|13011.9|13009.9|13018.8|13012.8|13019.4|13015.9|13010.9|13008.9|26
1742936400000|2025-03-25 21:00:00|13018.2|13012.2|13020.1|13014.1|13021.2|13015.2|13018.2|13012.2|0
1742940000000|2025-03-25 22:00:00|13020|13014|13019|13013|13023|13017|13017.9|13011.9|0
1742943600000|2025-03-25 23:00:00|13019.2|13013.2|13021|13015|13022.8|13016.8|13019|13013|0
1742947200000|2025-03-26 00:00:00|13020.7|13014.7|13017|13011|13022.8|13016.8|13015.9|13009.9|0
1742950800000|2025-03-26 01:00:00|13015.9|13009.9|13015.6|13009.6|13021.5|13015.5|13013.5|13007.5|0
1742954400000|2025-03-26 02:00:00|13014.4|13008.4|13015.4|13009.4|13017.8|13011.8|13009.6|13003.6|0
1742958000000|2025-03-26 03:00:00|13015.5|13009.5|13014.2|13008.2|13015.5|13009.5|13010.7|13004.7|0
1742961600000|2025-03-26 04:00:00|13015.4|13009.4|13016.5|13010.5|13016.5|13010.5|13011.9|13005.9|0
1742965200000|2025-03-26 05:00:00|13017.1|13011.1|13008.3|13002.3|13018.9|13012.9|13008.3|13002.3|0
1742968800000|2025-03-26 06:00:00|13007.7|13001.7|13007.2|13001.2|13010.1|13004.1|13003.5|12997.5|0
1742972400000|2025-03-26 07:00:00|13006.6|13000.6|13021|13019|13038.5|13036.5|13006.6|13000.6|295
1742976000000|2025-03-26 08:00:00|13027|13025|12946.2|12944.2|13029|13027|12946.2|12944.2|2608
1742979600000|2025-03-26 09:00:00|12946.7|12944.7|12921.7|12919.7|12951.2|12949.2|12918.7|12916.7|1469
1742983200000|2025-03-26 10:00:00|12921.2|12919.2|12966.7|12964.7|12969.7|12967.7|12918.2|12916.2|1447
1742986800000|2025-03-26 11:00:00|12967.2|12965.2|12953.7|12951.7|12971.2|12969.2|12936.7|12934.7|2118
1742990400000|2025-03-26 12:00:00|12953.2|12951.2|12954|12952|12969.5|12967.5|12947.7|12945.7|1239
1742994000000|2025-03-26 13:00:00|12953.5|12951.5|12934|12932|12960|12958|12915.5|12913.5|1720
1742997600000|2025-03-26 14:00:00|12933.5|12931.5|13000.5|12998.5|13003.5|13001.5|12932.5|12930.5|2690
1743001200000|2025-03-26 15:00:00|13001.5|12999.5|12949.7|12947.7|13014.5|13012.5|12943.7|12941.7|2259
1743004800000|2025-03-26 16:00:00|12949.2|12947.2|12894.6|12892.6|12950.7|12948.7|12890.1|12888.1|8195
1743008400000|2025-03-26 17:00:00|12894.1|12892.1|12855.1|12853.1|12897.6|12895.6|12849.1|12847.1|565
1743012000000|2025-03-26 18:00:00|12856.1|12854.1|12850.1|12848.1|12879.1|12877.1|12846.1|12844.1|363
1743015600000|2025-03-26 19:00:00|12850.6|12848.6|12876.6|12874.6|12883.6|12881.6|12843.6|12841.6|351
1743019200000|2025-03-26 20:00:00|12877.1|12875.1|12881.6|12875.6|12881.6|12878.1|12867.6|12865.6|238
1743022800000|2025-03-26 21:00:00|12881.3|12875.3|12873.1|12867.1|12882.3|12876.3|12872.2|12866.2|0
1743026400000|2025-03-26 22:00:00|12872.7|12866.7|12866.5|12860.5|12879.7|12873.7|12860.4|12854.4|0
1743030000000|2025-03-26 23:00:00|12866.6|12860.6|12874|12868|12874.4|12868.4|12864.8|12858.8|0
1743033600000|2025-03-27 00:00:00|12873.8|12867.8|12870.1|12864.1|12877.9|12871.9|12861.9|12855.9|0
1743037200000|2025-03-27 01:00:00|12870.7|12864.7|12867.9|12861.9|12874.9|12868.9|12863.2|12857.2|0
1743040800000|2025-03-27 02:00:00|12869.1|12863.1|12874|12868|12875.1|12869.1|12868.5|12862.5|0
1743044400000|2025-03-27 03:00:00|12872.8|12866.8|12877.5|12871.5|12878.7|12872.7|12871.1|12865.1|0
1743048000000|2025-03-27 04:00:00|12878.1|12872.1|12881|12875|12882.2|12876.2|12877.5|12871.5|0
1743051600000|2025-03-27 05:00:00|12879.9|12873.9|12869.5|12863.5|12881.3|12875.3|12869.5|12863.5|0
1743055200000|2025-03-27 06:00:00|12869.4|12863.4|12867.1|12861.1|12873.2|12867.2|12859|12853|0
1743058800000|2025-03-27 07:00:00|12838.3|12836.3|12823.3|12821.3|12838.3|12836.3|12788.3|12786.3|583
1743062400000|2025-03-27 08:00:00|12829.3|12827.3|12786.6|12784.6|12833.3|12831.3|12739.8|12737.8|4029
1743066000000|2025-03-27 09:00:00|12787.1|12785.1|12808.6|12806.6|12811.6|12809.6|12773.6|12771.6|1381
1743069600000|2025-03-27 10:00:00|12812.6|12810.6|12814.6|12812.6|12828.6|12826.6|12799.6|12797.6|1311
1743073200000|2025-03-27 11:00:00|12815.1|12813.1|12819.1|12817.1|12834.1|12832.1|12807.6|12805.6|813
1743076800000|2025-03-27 12:00:00|12819.6|12817.6|12804.3|12802.3|12831.1|12829.1|12797.6|12795.6|1213
1743080400000|2025-03-27 13:00:00|12804.8|12802.8|12840.8|12838.8|12858.3|12856.3|12802.8|12800.8|1512
1743084000000|2025-03-27 14:00:00|12841.8|12839.8|12861.8|12859.8|12865.8|12863.8|12818.8|12816.8|1499
1743087600000|2025-03-27 15:00:00|12861.3|12859.3|12843.1|12841.1|12867.8|12865.8|12827.1|12825.1|1235
1743091200000|2025-03-27 16:00:00|12843.6|12841.6|12831.6|12829.6|12869.1|12867.1|12829.1|12827.1|5386
1743094800000|2025-03-27 17:00:00|12830.6|12828.6|12850.6|12848.6|12856.6|12854.6|12828.6|12826.6|587
1743098400000|2025-03-27 18:00:00|12850.1|12848.1|12853.6|12851.6|12869.1|12867.1|12847.1|12845.1|161
1743102000000|2025-03-27 19:00:00|12853.1|12851.1|12853.6|12851.6|12868.6|12866.6|12850.1|12848.1|334
1743105600000|2025-03-27 20:00:00|12853.1|12851.1|12855.6|12849.6|12858.1|12856.1|12852.1|12849.6|12
1743109200000|2025-03-27 21:00:00|12855.8|12849.8|12855|12849|12856.4|12850.4|12854.4|12848.4|0
1743112800000|2025-03-27 22:00:00|12855.2|12849.2|12854.1|12848.1|12858.3|12852.3|12853.3|12847.3|0
1743116400000|2025-03-27 23:00:00|12854.2|12848.2|12850.7|12844.7|12855.2|12849.2|12847.2|12841.2|0
1743120000000|2025-03-28 00:00:00|12850.8|12844.8|12853.2|12847.2|12855.6|12849.6|12842.5|12836.5|0
1743123600000|2025-03-28 01:00:00|12854.4|12848.4|12847.4|12841.4|12859.7|12853.7|12847.3|12841.3|0
1743127200000|2025-03-28 02:00:00|12847.3|12841.3|12845.2|12839.2|12849.2|12843.2|12845.2|12839.2|0
1743130800000|2025-03-28 03:00:00|12844.6|12838.6|12843|12837|12847.5|12841.5|12839.3|12833.3|0
1743134400000|2025-03-28 04:00:00|12842.4|12836.4|12841.8|12835.8|12843|12837|12839.3|12833.3|0
1743138000000|2025-03-28 05:00:00|12841.2|12835.2|12838.3|12832.3|12845.9|12839.9|12835.9|12829.9|0
1743141600000|2025-03-28 06:00:00|12838.2|12832.2|12820.4|12814.4|12850|12844|12819.2|12813.2|0
1743145200000|2025-03-28 07:00:00|12820.5|12814.5|12818.7|12816.7|12831.7|12829.7|12800.2|12798.2|453
1743148800000|2025-03-28 08:00:00|12823.2|12821.2|12897.3|12895.3|12912.3|12910.3|12820.7|12818.7|2639
1743152400000|2025-03-28 09:00:00|12899.3|12897.3|12846.3|12844.3|12908.3|12906.3|12835.3|12833.3|1823
1743156000000|2025-03-28 10:00:00|12846.8|12844.8|12860.3|12858.3|12883.8|12881.8|12837.3|12835.3|1148
1743159600000|2025-03-28 11:00:00|12860.8|12858.8|12882.3|12880.3|12884.8|12882.8|12843.3|12841.3|597
1743163200000|2025-03-28 12:00:00|12881.3|12879.3|12856.3|12854.3|12887.8|12885.8|12852.3|12850.3|607
1743166800000|2025-03-28 13:00:00|12856.8|12854.8|12837.3|12835.3|12879.3|12877.3|12836.3|12834.3|1264
1743170400000|2025-03-28 14:00:00|12833.8|12831.8|12806.8|12804.8|12846.3|12844.3|12798.8|12796.8|1804
1743174000000|2025-03-28 15:00:00|12807.3|12805.3|12856.3|12854.3|12867.3|12865.3|12794.3|12792.3|1473
1743177600000|2025-03-28 16:00:00|12856.8|12854.8|12831.4|12829.4|12877.3|12875.3|12828.9|12826.9|5430
1743181200000|2025-03-28 17:00:00|12830.9|12828.9|12837.4|12835.4|12837.4|12835.4|12813.4|12811.4|341
1743184800000|2025-03-28 18:00:00|12836.9|12834.9|12831.4|12829.4|12842.9|12840.9|12820.4|12818.4|199
1743188400000|2025-03-28 19:00:00|12830.9|12828.9|12835.4|12833.4|12837.4|12835.4|12817.4|12815.4|235
1743192000000|2025-03-28 20:00:00|12836.4|12834.4|12813.6|12807.6|12836.4|12834.4|12805.4|12803.4|59
1743195600000|2025-03-28 21:00:00|12812.9|12806.9|12812.9|12806.9|12812.9|12806.9|12812.9|12806.9|0
1743372000000|2025-03-30 22:00:00|12797.6|12791.6|12806.7|12800.7|12807.8|12801.8|12792.4|12786.4|0
1743375600000|2025-03-30 23:00:00|12806.8|12800.8|12805.5|12799.5|12806.8|12800.8|12795.4|12789.4|0
1743379200000|2025-03-31 00:00:00|12805.2|12799.2|12775|12769|12806|12800|12767.4|12761.4|0
1743382800000|2025-03-31 01:00:00|12775.6|12769.6|12782.2|12776.2|12788.3|12782.3|12775|12769|0
1743386400000|2025-03-31 02:00:00|12781|12775|12779.2|12773.2|12782.8|12776.8|12773.3|12767.3|0
1743390000000|2025-03-31 03:00:00|12778.6|12772.6|12774|12768|12779.2|12773.2|12771.5|12765.5|0
1743393600000|2025-03-31 04:00:00|12772.8|12766.8|12773.1|12767.1|12783.7|12777.7|12771.9|12765.9|0
1743397200000|2025-03-31 05:00:00|12771.9|12765.9|12755.3|12749.3|12774.3|12768.3|12755.3|12749.3|0
1743400800000|2025-03-31 06:00:00|12754.1|12748.1|12725.6|12723.6|12758.1|12756.1|12706.1|12704.1|717
1743404400000|2025-03-31 07:00:00|12727.6|12725.6|12739|12737|12740.5|12738.5|12654.6|12652.6|2970
1743408000000|2025-03-31 08:00:00|12739.5|12737.5|12697.5|12695.5|12754|12752|12671.5|12669.5|1428
1743411600000|2025-03-31 09:00:00|12697|12695|12666|12664|12702.5|12700.5|12659.5|12657.5|1569
1743415200000|2025-03-31 10:00:00|12666.5|12664.5|12636.5|12634.5|12680.5|12678.5|12628.5|12626.5|1706
1743418800000|2025-03-31 11:00:00|12637|12635|12624.7|12622.7|12651|12649|12623.5|12621.5|1855
1743422400000|2025-03-31 12:00:00|12624.2|12622.2|12642.7|12640.7|12643.2|12641.2|12605.2|12603.2|2524
1743426000000|2025-03-31 13:00:00|12642.2|12640.2|12626.2|12624.2|12654.2|12652.2|12585.2|12583.2|2596
1743429600000|2025-03-31 14:00:00|12626.7|12624.7|12598.2|12596.2|12637.2|12635.2|12589.2|12587.2|3393
1743433200000|2025-03-31 15:00:00|12601.2|12599.2|12604.2|12602.2|12622.2|12620.2|12589.7|12587.7|11298
1743436800000|2025-03-31 16:00:00|12604.7|12602.7|12607.2|12605.2|12617.7|12615.7|12583.7|12581.7|1116
1743440400000|2025-03-31 17:00:00|12606.7|12604.7|12605.2|12603.2|12630.7|12628.7|12599.2|12597.2|255
1743444000000|2025-03-31 18:00:00|12605.7|12603.7|12635.2|12633.2|12646.2|12644.2|12604.2|12602.2|408
1743447600000|2025-03-31 19:00:00|12634.7|12632.7|12662.2|12656.2|12675.2|12673.2|12633.2|12631.2|566
1743451200000|2025-03-31 20:00:00|12664|12658|12654.3|12648.3|12666.5|12660.5|12650.8|12644.8|0
1743454800000|2025-03-31 21:00:00|12654.5|12648.5|12654.8|12648.8|12655.4|12649.4|12654.3|12648.3|0
1743458400000|2025-03-31 22:00:00|12654.7|12648.7|12647.1|12641.1|12655.1|12649.1|12635.2|12629.2|0
1743462000000|2025-03-31 23:00:00|12646.9|12640.9|12645.1|12639.1|12654.3|12648.3|12640.3|12634.3|0
1743465600000|2025-04-01 00:00:00|12645|12639|12644.3|12638.3|12656.3|12650.3|12638.3|12632.3|0
1743469200000|2025-04-01 01:00:00|12643.1|12637.1|12649.1|12643.1|12655|12649|12640.8|12634.8|0
1743472800000|2025-04-01 02:00:00|12648|12642|12653|12647|12657.5|12651.5|12647.9|12641.9|0
1743476400000|2025-04-01 03:00:00|12653.6|12647.6|12649.2|12643.2|12656.2|12650.2|12648.1|12642.1|0
1743480000000|2025-04-01 04:00:00|12648.6|12642.6|12649.3|12643.3|12650.4|12644.4|12639.7|12633.7|0
1743483600000|2025-04-01 05:00:00|12649.2|12643.2|12649.2|12643.2|12660|12654|12646.9|12640.9|0
1743487200000|2025-04-01 06:00:00|12650.4|12644.4|12692.3|12690.3|12694.3|12692.3|12636.8|12634.8|700
1743490800000|2025-04-01 07:00:00|12687.3|12685.3|12656|12654|12755.3|12753.3|12652|12650|3885
1743494400000|2025-04-01 08:00:00|12656.5|12654.5|12716|12714|12734|12732|12651|12649|1572
1743498000000|2025-04-01 09:00:00|12716.5|12714.5|12743|12741|12750|12748|12713.5|12711.5|1283
1743501600000|2025-04-01 10:00:00|12743.5|12741.5|12706.5|12704.5|12744|12742|12690|12688|1252
1743505200000|2025-04-01 11:00:00|12707|12705|12703.7|12701.7|12708|12706|12669|12667|1259
1743508800000|2025-04-01 12:00:00|12703.2|12701.2|12707.7|12705.7|12727.7|12725.7|12695.7|12693.7|1545
1743512400000|2025-04-01 13:00:00|12708.2|12706.2|12682.2|12680.2|12737.7|12735.7|12659.7|12657.7|1550
1743516000000|2025-04-01 14:00:00|12673.7|12671.7|12689.2|12687.2|12692.2|12690.2|12621.7|12619.7|2814
1743519600000|2025-04-01 15:00:00|12688.2|12686.2|12680.7|12678.7|12700.2|12698.2|12667.2|12665.2|5779
1743523200000|2025-04-01 16:00:00|12680.2|12678.2|12667.7|12665.7|12690.7|12688.7|12648.7|12646.7|415
1743526800000|2025-04-01 17:00:00|12667.2|12665.2|12646.2|12644.2|12671.7|12669.7|12644.7|12642.7|249
1743530400000|2025-04-01 18:00:00|12646.7|12644.7|12621.7|12619.7|12648.7|12646.7|12608.2|12606.2|268
1743534000000|2025-04-01 19:00:00|12620.7|12618.7|12655.3|12649.3|12658.2|12656.2|12618.7|12616.7|514
1743537600000|2025-04-01 20:00:00|12654.7|12648.7|12652.5|12646.5|12658.4|12652.4|12646.9|12640.9|0
1743541200000|2025-04-01 21:00:00|12652.8|12646.8|12653.7|12647.7|12654.9|12648.9|12651.9|12645.9|0
1743544800000|2025-04-01 22:00:00|12652.6|12646.6|12662.1|12656.1|12672.2|12666.2|12652.3|12646.3|0
1743548400000|2025-04-01 23:00:00|12662|12656|12661.6|12655.6|12666.2|12660.2|12659.5|12653.5|0
1743552000000|2025-04-02 00:00:00|12662|12656|12644.1|12638.1|12662.1|12656.1|12641.7|12635.7|0
1743555600000|2025-04-02 01:00:00|12644|12638|12651.1|12645.1|12652.9|12646.9|12641.7|12635.7|0
1743559200000|2025-04-02 02:00:00|12651.2|12645.2|12651.8|12645.8|12657.7|12651.7|12647.5|12641.5|0
1743562800000|2025-04-02 03:00:00|12651.9|12645.9|12650.6|12644.6|12651.9|12645.9|12646|12640|0
1743566400000|2025-04-02 04:00:00|12649.4|12643.4|12650.1|12644.1|12651.2|12645.2|12647.1|12641.1|0
1743570000000|2025-04-02 05:00:00|12650.7|12644.7|12645.9|12639.9|12654.2|12648.2|12643.5|12637.5|0
1743573600000|2025-04-02 06:00:00|12644.2|12638.2|12618.8|12616.8|12644.2|12640.8|12618.3|12616.3|416
1743577200000|2025-04-02 07:00:00|12619.8|12617.8|12607|12605|12645.8|12643.8|12592.5|12590.5|2811
1743580800000|2025-04-02 08:00:00|12608|12606|12572|12570|12617|12615|12566.5|12564.5|2100
1743584400000|2025-04-02 09:00:00|12573|12571|12590|12588|12612|12610|12567|12565|1529
1743588000000|2025-04-02 10:00:00|12591|12589|12579|12577|12592|12590|12564.5|12562.5|2141
1743591600000|2025-04-02 11:00:00|12582|12580|12563.5|12561.5|12594.5|12592.5|12561.5|12559.5|1550
1743595200000|2025-04-02 12:00:00|12564.5|12562.5|12544.5|12542.5|12566.5|12564.5|12517|12515|1710
1743598800000|2025-04-02 13:00:00|12546.5|12544.5|12541|12539|12562|12560|12524|12522|1750
1743602400000|2025-04-02 14:00:00|12540.5|12538.5|12572.7|12570.7|12575.7|12573.7|12540.5|12538.5|2656
1743606000000|2025-04-02 15:00:00|12570.7|12568.7|12518.7|12516.7|12602.2|12600.2|12498.2|12496.2|6907
1743609600000|2025-04-02 16:00:00|12517.7|12515.7|12546.2|12544.2|12557.2|12555.2|12511.7|12509.7|767
1743613200000|2025-04-02 17:00:00|12545.7|12543.7|12546.7|12544.7|12566.7|12564.7|12529.2|12527.2|761
1743616800000|2025-04-02 18:00:00|12546.2|12544.2|12525.7|12523.7|12559.2|12557.2|12517.2|12515.2|479
1743620400000|2025-04-02 19:00:00|12526.2|12524.2|12557|12551|12567.2|12565.2|12500.7|12498.7|428
1743624000000|2025-04-02 20:00:00|12556.4|12550.4|12430.4|12424.4|12625.2|12619.2|12406.4|12400.4|0
1743627600000|2025-04-02 21:00:00|12430.5|12424.5|12381.9|12375.9|12431.7|12425.7|12377.5|12371.5|0
1743631200000|2025-04-02 22:00:00|12382.1|12376.1|12374.2|12368.2|12386.7|12380.7|12308.4|12302.4|0
1743634800000|2025-04-02 23:00:00|12373.9|12367.9|12353.2|12347.2|12374.2|12368.2|12339.8|12333.8|0
1743638400000|2025-04-03 00:00:00|12353.4|12347.4|12395.8|12389.8|12453.6|12447.6|12353.4|12347.4|0
1743642000000|2025-04-03 01:00:00|12396.4|12390.4|12422|12416|12432.9|12426.9|12393.5|12387.5|0
1743645600000|2025-04-03 02:00:00|12423.2|12417.2|12437.5|12431.5|12442.1|12436.1|12420.8|12414.8|0
1743649200000|2025-04-03 03:00:00|12436.3|12430.3|12425.6|12419.6|12438.6|12432.6|12419.6|12413.6|0
1743652800000|2025-04-03 04:00:00|12429.1|12423.1|12425.2|12419.2|12444.5|12438.5|12421.7|12415.7|0
1743656400000|2025-04-03 05:00:00|12425.8|12419.8|12391.6|12385.6|12434.1|12428.1|12391.6|12385.6|0
1743660000000|2025-04-03 06:00:00|12391.7|12385.7|12364.4|12362.4|12403.3|12399.9|12318.4|12316.4|1489
1743663600000|2025-04-03 07:00:00|12364.9|12362.9|12380.4|12378.4|12445.4|12443.4|12353.4|12351.4|5354
1743667200000|2025-04-03 08:00:00|12379.9|12377.9|12359.9|12357.9|12406.9|12404.9|12339.9|12337.9|2262
1743670800000|2025-04-03 09:00:00|12360.9|12358.9|12324.4|12322.4|12368.9|12366.9|12316.9|12314.9|1939
1743674400000|2025-04-03 10:00:00|12324.9|12322.9|12318.4|12316.4|12350.9|12348.9|12295.9|12293.9|2537
1743678000000|2025-04-03 11:00:00|12318.9|12316.9|12305.6|12303.6|12323.6|12321.6|12291.1|12289.1|2227
1743681600000|2025-04-03 12:00:00|12307.6|12305.6|12338.6|12336.6|12361.6|12359.6|12298.1|12296.1|2169
1743685200000|2025-04-03 13:00:00|12338.1|12336.1|12307.1|12305.1|12354.1|12352.1|12285.6|12283.6|2499
1743688800000|2025-04-03 14:00:00|12306.6|12304.6|12284.3|12282.3|12318.8|12316.8|12268.8|12266.8|3055
1743692400000|2025-04-03 15:00:00|12281.8|12279.8|12290.8|12288.8|12300.8|12298.8|12251.3|12249.3|8328
1743696000000|2025-04-03 16:00:00|12290.3|12288.3|12299.8|12297.8|12328.3|12326.3|12289.3|12287.3|505
1743699600000|2025-04-03 17:00:00|12299.3|12297.3|12298.8|12296.8|12317.3|12315.3|12276.3|12274.3|229
1743703200000|2025-04-03 18:00:00|12300.3|12298.3|12277.3|12275.3|12308.8|12306.8|12271.3|12269.3|270
1743706800000|2025-04-03 19:00:00|12276.8|12274.8|12217.3|12211.3|12279.8|12277.8|12205.3|12203.3|562
1743710400000|2025-04-03 20:00:00|12220.7|12214.7|12207.1|12201.1|12223|12217|12201.4|12195.4|0
1743714000000|2025-04-03 21:00:00|12207|12201|12208.9|12202.9|12209.3|12203.3|12206.3|12200.3|0
1743717600000|2025-04-03 22:00:00|12209.9|12203.9|12206.6|12200.6|12217|12211|12195.3|12189.3|0
1743721200000|2025-04-03 23:00:00|12206.9|12200.9|12209.5|12203.5|12216|12210|12199.6|12193.6|0
1743724800000|2025-04-04 00:00:00|12209.7|12203.7|12212.6|12206.6|12222.9|12216.9|12206.6|12200.6|0
1743728400000|2025-04-04 01:00:00|12213.2|12207.2|12199.8|12193.8|12222.3|12216.3|12199.1|12193.1|0
1743732000000|2025-04-04 02:00:00|12200.7|12194.7|12198.4|12192.4|12215|12209|12197.2|12191.2|0
1743735600000|2025-04-04 03:00:00|12199|12193|12193.3|12187.3|12201.7|12195.7|12182.5|12176.5|0
1743739200000|2025-04-04 04:00:00|12192.1|12186.1|12180.5|12174.5|12196.3|12190.3|12177.2|12171.2|0
1743742800000|2025-04-04 05:00:00|12180.8|12174.8|12211.2|12205.2|12216.3|12210.3|12176.6|12170.6|0
1743746400000|2025-04-04 06:00:00|12211.1|12205.1|12123.3|12121.3|12223.3|12221.3|12117.3|12115.3|857
1743750000000|2025-04-04 07:00:00|12126.8|12124.8|12065.4|12063.4|12194.3|12192.3|12055.4|12053.4|5098
1743753600000|2025-04-04 08:00:00|12062.9|12060.9|11987.4|11985.4|12070.9|12068.9|11971.9|11969.9|4494
1743757200000|2025-04-04 09:00:00|11993.4|11991.4|11922.4|11920.4|11997.9|11995.9|11905.9|11903.9|4206
1743760800000|2025-04-04 10:00:00|11923.4|11921.4|11677.4|11675.4|11929.4|11927.4|11670.9|11668.9|7058
1743764400000|2025-04-04 11:00:00|11676.9|11674.9|11714.5|11712.5|11734.5|11732.5|11573.4|11571.4|5787
1743768000000|2025-04-04 12:00:00|11714|11712|11759.5|11757.5|11802|11800|11695.5|11693.5|4575
1743771600000|2025-04-04 13:00:00|11762|11760|11698.5|11696.5|11838.5|11836.5|11674|11672|7864
1743775200000|2025-04-04 14:00:00|11697|11695|11609|11607|11699.5|11697.5|11529.5|11527.5|9399
1743778800000|2025-04-04 15:00:00|11608|11606|11548.5|11546.5|11707.5|11705.5|11548.5|11546.5|15840
1743782400000|2025-04-04 16:00:00|11544.5|11542.5|11583.5|11581.5|11634.5|11632.5|11543|11541|1000
1743786000000|2025-04-04 17:00:00|11584|11582|11619.5|11617.5|11619.5|11617.5|11501.5|11499.5|1068
1743789600000|2025-04-04 18:00:00|11620|11618|11564|11562|11638.5|11636.5|11543|11541|271
1743793200000|2025-04-04 19:00:00|11564.5|11562.5|11527.3|11521.3|11621|11619|11514|11508.8|494
1743796800000|2025-04-04 20:00:00|11527.2|11521.2|11511.1|11505.1|11527.7|11521.7|11489.9|11483.9|0
1743976800000|2025-04-06 22:00:00|11359.2|11353.2|11285.7|11279.7|11359.8|11353.8|11268.8|11262.8|0
1743980400000|2025-04-06 23:00:00|11285.5|11279.5|11301.4|11295.4|11316|11310|11246.8|11240.8|0
1743984000000|2025-04-07 00:00:00|11301.7|11295.7|11350.5|11344.5|11394|11388|11292.8|11286.8|0
1743987600000|2025-04-07 01:00:00|11350.4|11344.4|11415.6|11409.6|11448.2|11442.2|11348.1|11342.1|0
1743991200000|2025-04-07 02:00:00|11415|11409|11402.3|11396.3|11418.1|11412.1|11381.3|11375.3|0
1743994800000|2025-04-07 03:00:00|11402.4|11396.4|11381.3|11375.3|11403.6|11397.6|11350.8|11344.8|0
1743998400000|2025-04-07 04:00:00|11380.7|11374.7|11341|11335|11390.1|11384.1|11328.1|11322.1|0
1744002000000|2025-04-07 05:00:00|11341.6|11335.6|11326.9|11320.9|11394.4|11388.4|11320.5|11314.5|0
1744005600000|2025-04-07 06:00:00|11326.3|11320.3|10941.1|10939.1|11339.3|11333.3|10932.1|10930.1|3006
1744009200000|2025-04-07 07:00:00|10937.6|10935.6|10869.7|10867.7|10986.6|10984.6|10774.1|10772.1|12882
1744012800000|2025-04-07 08:00:00|10869.2|10867.2|10972.7|10970.7|11059.7|11057.7|10847.2|10845.2|10349
1744016400000|2025-04-07 09:00:00|10971.7|10969.7|11016.2|11014.2|11070.7|11068.7|10919.2|10917.2|9121
1744020000000|2025-04-07 10:00:00|11015.7|11013.7|11123.2|11121.2|11173.2|11171.2|11014.2|11012.2|8206
1744023600000|2025-04-07 11:00:00|11125.2|11123.2|10964.2|10962.2|11160.7|11158.7|10936.7|10934.7|5875
1744027200000|2025-04-07 12:00:00|10966.7|10964.7|11130.7|11128.7|11139.2|11137.2|10944.2|10942.2|7200
1744030800000|2025-04-07 13:00:00|11131.2|11129.2|11093.7|11091.7|11131.2|11129.2|10964.7|10962.7|7592
1744034400000|2025-04-07 14:00:00|11093.2|11091.2|11220.7|11216.7|11673.2|11671.2|11051.2|11049.2|8311
1744038000000|2025-04-07 15:00:00|11219.2|11215.2|11050.2|11046.2|11229.7|11225.7|10967.7|10963.7|17493
1744041600000|2025-04-07 16:00:00|11046.7|11042.7|10961.7|10957.7|11059.2|11055.2|10943.7|10939.7|7836
1744045200000|2025-04-07 17:00:00|10962.2|10958.2|11206.7|11202.7|11210.2|11206.2|10962.2|10958.2|556
1744048800000|2025-04-07 18:00:00|11207.7|11203.7|11107.7|11103.7|11236.2|11232.2|11100.7|11096.7|487
1744052400000|2025-04-07 19:00:00|11108.2|11104.2|11109.5|11101.5|11192.7|11188.7|11098.7|11094.7|542
1744056000000|2025-04-07 20:00:00|11109.6|11101.6|11135.3|11127.3|11159.8|11151.8|11109.6|11101.6|0
1744059600000|2025-04-07 21:00:00|11135.7|11127.7|11141.2|11133.2|11142.4|11134.4|11134.7|11126.7|0
1744063200000|2025-04-07 22:00:00|11141.1|11133.1|11157.5|11149.5|11157.6|11149.6|11136.2|11128.2|0
1744066800000|2025-04-07 23:00:00|11157.6|11149.6|11162.3|11154.3|11168.1|11160.1|11155.6|11147.6|0
1744070400000|2025-04-08 00:00:00|11162.2|11154.2|11167.6|11159.6|11218.9|11210.9|11153|11145|0
1744074000000|2025-04-08 01:00:00|11166.5|11158.5|11251.1|11243.1|11253.1|11245.1|11148.4|11140.4|0
1744077600000|2025-04-08 02:00:00|11251.7|11243.7|11236.6|11228.6|11255|11247|11223.5|11215.5|0
1744081200000|2025-04-08 03:00:00|11236.1|11228.1|11204.1|11198.1|11236.2|11228.2|11190|11184|0
1744084800000|2025-04-08 04:00:00|11204.7|11198.7|11195.4|11189.4|11212.1|11206.1|11172.6|11166.6|0
1744088400000|2025-04-08 05:00:00|11194.8|11188.8|11224.6|11218.6|11226.9|11220.9|11171.2|11165.2|0
1744092000000|2025-04-08 06:00:00|11225.8|11219.8|11294.8|11292.8|11318.8|11316.8|11209.6|11203.6|1033
1744095600000|2025-04-08 07:00:00|11290.8|11288.8|11201.8|11199.8|11290.8|11288.8|11142.3|11140.3|7641
1744099200000|2025-04-08 08:00:00|11203.3|11201.3|11232.3|11230.3|11234.3|11232.3|11125.3|11123.3|8669
1744102800000|2025-04-08 09:00:00|11232.8|11230.8|11216.3|11214.3|11262.8|11260.8|11209.8|11207.8|4620
1744106400000|2025-04-08 10:00:00|11215.8|11213.8|11238.3|11236.3|11253.8|11251.8|11194.3|11192.3|3301
1744110000000|2025-04-08 11:00:00|11242.3|11240.3|11339.8|11337.8|11348.3|11346.3|11217.8|11215.8|3878
1744113600000|2025-04-08 12:00:00|11340.3|11338.3|11399.8|11397.8|11401.3|11399.3|11313.8|11311.8|4890
1744117200000|2025-04-08 13:00:00|11394.8|11392.8|11466.3|11464.3|11486.3|11484.3|11388.8|11386.8|6264
1744120800000|2025-04-08 14:00:00|11465.3|11463.3|11414.8|11412.8|11507.8|11505.8|11411.8|11409.8|5092
1744124400000|2025-04-08 15:00:00|11415.8|11413.8|11367.3|11365.3|11435.3|11433.3|11342.8|11340.8|11445
1744128000000|2025-04-08 16:00:00|11365.8|11363.8|11237.8|11235.8|11392.3|11390.3|11234.3|11232.3|1056
1744131600000|2025-04-08 17:00:00|11239.3|11237.3|11191.8|11189.8|11249.3|11247.3|11118.3|11116.3|554
1744135200000|2025-04-08 18:00:00|11191.3|11189.3|11127.8|11125.8|11211.3|11209.3|11104.3|11102.3|354
1744138800000|2025-04-08 19:00:00|11123.3|11121.3|11042.5|11036.5|11128.8|11126.8|10924.8|10922.8|866
1744142400000|2025-04-08 20:00:00|11042.4|11036.4|11032.5|11026.5|11055.1|11049.1|11015|11009|0
1744146000000|2025-04-08 21:00:00|11032.8|11026.8|11031.2|11025.2|11035.5|11029.5|11029.8|11023.8|0
1744149600000|2025-04-08 22:00:00|11031.9|11025.9|10986.3|10980.3|11035.4|11029.4|10977.5|10971.5|0
1744153200000|2025-04-08 23:00:00|10998.5|10992.5|10984.7|10978.7|10998.5|10992.5|10955.5|10949.5|0
1744156800000|2025-04-09 00:00:00|10984.5|10978.5|10979|10973|10992.7|10986.7|10946.7|10940.7|0
1744160400000|2025-04-09 01:00:00|10978.4|10972.4|11032.1|11026.1|11033.3|11027.3|10962.1|10956.1|0
1744164000000|2025-04-09 02:00:00|11031.5|11025.5|11033.2|11027.2|11057.2|11051.2|11025.4|11019.4|0
1744167600000|2025-04-09 03:00:00|11033.7|11027.7|10999.7|10993.7|11046.9|11040.9|10992.6|10986.6|0
1744171200000|2025-04-09 04:00:00|10999.2|10993.2|10971.2|10965.2|11019.7|11013.7|10950|10944|0
1744174800000|2025-04-09 05:00:00|10973.6|10967.6|10986.7|10980.7|10990.6|10984.6|10938.7|10932.7|0
1744178400000|2025-04-09 06:00:00|10986.1|10980.1|10982.5|10980.5|11039.5|11037.5|10944.5|10942.5|982
1744182000000|2025-04-09 07:00:00|10981|10979|11006.5|11004.5|11087.5|11085.5|10937.5|10935.5|6596
1744185600000|2025-04-09 08:00:00|11006|11004|10922.5|10920.5|11016|11014|10822|10820|6232
1744189200000|2025-04-09 09:00:00|10927.5|10925.5|10850.5|10848.5|10952.5|10950.5|10849|10847|4373
1744192800000|2025-04-09 10:00:00|10851|10849|10853.5|10851.5|10903.5|10901.5|10815|10813|4083
1744196400000|2025-04-09 11:00:00|10855.5|10853.5|10715|10713|10856.5|10854.5|10691.5|10689.5|6119
1744200000000|2025-04-09 12:00:00|10713.5|10711.5|10800|10798|10815|10813|10694.5|10692.5|5714
1744203600000|2025-04-09 13:00:00|10799.5|10797.5|10909|10907|10926|10924|10786.5|10784.5|9974
1744207200000|2025-04-09 14:00:00|10911.5|10909.5|10845|10843|10952.5|10950.5|10843|10841|5829
1744210800000|2025-04-09 15:00:00|10846|10844|10849.5|10847.5|10898|10896|10828|10826|12999
1744214400000|2025-04-09 16:00:00|10852|10850|10901|10899|10920.5|10918.5|10836|10834|1326
1744218000000|2025-04-09 17:00:00|10901.5|10899.5|11549|11545|11565.5|11561.5|10868|10866|1865
1744221600000|2025-04-09 18:00:00|11548.5|11544.5|11573|11569|11726|11722|11531.5|11527.5|1223
1744225200000|2025-04-09 19:00:00|11572.5|11568.5|11700.3|11692.3|11830|11826|11542|11538|1917
1744228800000|2025-04-09 20:00:00|11703.1|11695.1|11723.8|11715.8|11726.2|11718.2|11694|11686|0
1744232400000|2025-04-09 21:00:00|11724|11716|11708.5|11700.5|11726.2|11718.2|11707.3|11699.3|0
1744236000000|2025-04-09 22:00:00|11708.4|11700.4|11728.5|11720.5|11728.7|11720.7|11697.7|11689.7|0
1744239600000|2025-04-09 23:00:00|11728.3|11720.3|11724.4|11716.4|11736.5|11728.5|11720|11712|0
1744243200000|2025-04-10 00:00:00|11724.3|11716.3|11696.3|11688.3|11748.6|11740.6|11671.9|11663.9|0
1744246800000|2025-04-10 01:00:00|11696.2|11688.2|11687.4|11679.4|11703.3|11695.3|11675.8|11667.8|0
1744250400000|2025-04-10 02:00:00|11686.8|11678.8|11690|11682|11708.8|11700.8|11678.1|11670.1|0
1744254000000|2025-04-10 03:00:00|11689.4|11681.4|11667|11659|11691.1|11683.1|11643.9|11635.9|0
1744257600000|2025-04-10 04:00:00|11668.2|11660.2|11666.3|11658.3|11675.5|11667.5|11649.5|11641.5|0
1744261200000|2025-04-10 05:00:00|11665.8|11657.8|11644.4|11636.4|11666.9|11658.9|11616.9|11608.9|0
1744264800000|2025-04-10 06:00:00|11644.5|11636.5|11888.4|11886.4|11931.9|11929.9|11598.4|11594.4|3136
1744268400000|2025-04-10 07:00:00|11887.4|11885.4|11422.9|11420.9|11925.4|11923.4|11418.9|11416.9|12069
1744272000000|2025-04-10 08:00:00|11421.4|11419.4|11378.4|11376.4|11443.4|11441.4|11322.9|11320.9|3471
1744275600000|2025-04-10 09:00:00|11377.9|11375.9|11367.9|11365.9|11402.4|11400.4|11313.4|11311.4|3087
1744279200000|2025-04-10 10:00:00|11369.4|11367.4|11419.9|11417.9|11430.4|11428.4|11351.9|11349.9|2994
1744282800000|2025-04-10 11:00:00|11421.9|11419.9|11374.9|11372.9|11434.4|11432.4|11345.9|11343.9|2489
1744286400000|2025-04-10 12:00:00|11377.4|11375.4|11302.9|11300.9|11382.9|11380.9|11271.4|11269.4|3845
1744290000000|2025-04-10 13:00:00|11303.4|11301.4|11298.4|11296.4|11391.4|11389.4|11247.4|11245.4|4053
1744293600000|2025-04-10 14:00:00|11297.9|11295.9|11243.9|11241.9|11320.4|11318.4|11239.4|11237.4|5460
1744297200000|2025-04-10 15:00:00|11240.9|11238.9|11148|11146|11289.4|11287.4|11132|11130|14982
1744300800000|2025-04-10 16:00:00|11152|11150|11167|11165|11198|11196|11052.5|11050.5|955
1744304400000|2025-04-10 17:00:00|11167.5|11165.5|11191|11189|11222.5|11220.5|11065.5|11063.5|717
1744308000000|2025-04-10 18:00:00|11194|11192|11256.5|11254.5|11298.5|11296.5|11168|11166|372
1744311600000|2025-04-10 19:00:00|11257|11255|11272.9|11266.9|11296.5|11294.5|11166|11164|641
1744315200000|2025-04-10 20:00:00|11272.8|11266.8|11279.5|11273.5|11295.6|11289.6|11267.2|11261.2|0
1744318800000|2025-04-10 21:00:00|11279.4|11273.4|11274.7|11268.7|11280.8|11274.8|11273.5|11267.5|0
1744322400000|2025-04-10 22:00:00|11274.8|11268.8|11286.2|11280.2|11301.9|11295.9|11274.5|11268.5|0
1744326000000|2025-04-10 23:00:00|11286.3|11280.3|11251.2|11245.2|11289.2|11283.2|11242.7|11236.7|0
1744329600000|2025-04-11 00:00:00|11251.1|11245.1|11224.1|11218.1|11253.8|11247.8|11200.2|11194.2|0
1744333200000|2025-04-11 01:00:00|11224.7|11218.7|11260.6|11254.6|11261.8|11255.8|11215.5|11209.5|0
1744336800000|2025-04-11 02:00:00|11259.5|11253.5|11266.2|11260.2|11277.5|11271.5|11246.7|11240.7|0
1744340400000|2025-04-11 03:00:00|11267.3|11261.3|11277.2|11271.2|11286.5|11280.5|11263.7|11257.7|0
1744344000000|2025-04-11 04:00:00|11277.3|11271.3|11278.6|11272.6|11291.4|11285.4|11268.6|11262.6|0
1744347600000|2025-04-11 05:00:00|11280.3|11274.3|11315.5|11309.5|11323.4|11317.4|11262.9|11256.9|0
1744351200000|2025-04-11 06:00:00|11315.6|11309.6|11329|11327|11385.5|11383.5|11311.5|11309.5|573
1744354800000|2025-04-11 07:00:00|11332|11330|11188|11186|11363.5|11361.5|11183|11181|4652
1744358400000|2025-04-11 08:00:00|11187.5|11185.5|11100|11098|11223.5|11221.5|11054|11052|4862
1744362000000|2025-04-11 09:00:00|11098.5|11096.5|11189|11187|11199|11197|11054|11052|2902
1744365600000|2025-04-11 10:00:00|11192|11190|11231|11229|11243|11241|11181|11179|3027
1744369200000|2025-04-11 11:00:00|11231.5|11229.5|11167|11165|11236|11234|11123|11121|2357
1744372800000|2025-04-11 12:00:00|11166|11164|11176|11174|11211|11209|11145|11143|2301
1744376400000|2025-04-11 13:00:00|11175.5|11173.5|11242|11240|11255.5|11253.5|11130|11128|4115
1744380000000|2025-04-11 14:00:00|11230|11228|11219|11217|11280.5|11278.5|11175.5|11173.5|3221
1744383600000|2025-04-11 15:00:00|11215|11213|11285|11283|11286|11284|11197|11195|8494
1744387200000|2025-04-11 16:00:00|11284.5|11282.5|11383|11381|11398|11396|11273|11271|1089
1744390800000|2025-04-11 17:00:00|11384.5|11382.5|11450.5|11448.5|11465|11463|11353|11351|252
1744394400000|2025-04-11 18:00:00|11450|11448|11421|11419|11460.5|11458.5|11400|11398|222
1744398000000|2025-04-11 19:00:00|11420.5|11418.5|11455.2|11449.2|11498|11496|11420.5|11418.5|768
1744401600000|2025-04-11 20:00:00|11454.6|11448.6|11458.1|11452.1|11463.3|11457.3|11451.3|11445.3|0
1744405200000|2025-04-11 21:00:00|11459.1|11453.1|11459.1|11453.1|11459.1|11453.1|11459.1|11453.1|0
1744581600000|2025-04-13 22:00:00|11489.6|11483.6|11470|11464|11504|11498|11466.1|11460.1|0
1744585200000|2025-04-13 23:00:00|11470.8|11464.8|11480.9|11474.9|11489.3|11483.3|11466.1|11460.1|0
1744588800000|2025-04-14 00:00:00|11480.8|11474.8|11486.9|11480.9|11502.6|11496.6|11477.4|11471.4|0
1744592400000|2025-04-14 01:00:00|11486.3|11480.3|11490.9|11484.9|11494.4|11488.4|11482|11476|0
1744596000000|2025-04-14 02:00:00|11491.5|11485.5|11487.9|11481.9|11495.8|11489.8|11484.3|11478.3|0
1744599600000|2025-04-14 03:00:00|11486.8|11480.8|11487|11481|11497.8|11491.8|11473.8|11467.8|0
1744603200000|2025-04-14 04:00:00|11487.6|11481.6|11494.1|11488.1|11495.3|11489.3|11483.8|11477.8|0
1744606800000|2025-04-14 05:00:00|11494.7|11488.7|11479.1|11473.1|11497|11491|11478|11472|0
1744610400000|2025-04-14 06:00:00|11485|11483|11484.5|11482.5|11497.5|11495.5|11461|11459|463
1744614000000|2025-04-14 07:00:00|11485.5|11483.5|11430|11428|11488|11486|11369.5|11367.5|3554
1744617600000|2025-04-14 08:00:00|11429|11427|11413|11411|11444.5|11442.5|11394|11392|2031
1744621200000|2025-04-14 09:00:00|11413.5|11411.5|11434.5|11432.5|11455|11453|11412|11410|1921
1744624800000|2025-04-14 10:00:00|11435|11433|11471.5|11469.5|11477.5|11475.5|11429.5|11427.5|1675
1744628400000|2025-04-14 11:00:00|11472.5|11470.5|11432.5|11430.5|11473.5|11471.5|11430.5|11428.5|3381
1744632000000|2025-04-14 12:00:00|11433|11431|11491|11489|11493|11491|11420.5|11418.5|1788
1744635600000|2025-04-14 13:00:00|11491.5|11489.5|11488.5|11486.5|11496.5|11494.5|11452.5|11450.5|1887
1744639200000|2025-04-14 14:00:00|11490.5|11488.5|11535.5|11533.5|11551|11549|11479|11477|2448
1744642800000|2025-04-14 15:00:00|11536|11534|11399.8|11397.8|11541.5|11539.5|11399.8|11397.8|11526
1744646400000|2025-04-14 16:00:00|11400.3|11398.3|11423.3|11421.3|11442.8|11440.8|11363.8|11361.8|509
1744650000000|2025-04-14 17:00:00|11423.8|11421.8|11441.3|11439.3|11464.3|11462.3|11415.3|11413.3|296
1744653600000|2025-04-14 18:00:00|11440.8|11438.8|11454.3|11452.3|11460.3|11458.3|11434.8|11432.8|250
1744657200000|2025-04-14 19:00:00|11453.8|11451.8|11450.5|11444.5|11479.8|11477.8|11441.3|11439.3|544
1744660800000|2025-04-14 20:00:00|11453|11447|11444.2|11438.2|11456.9|11450.9|11421.6|11415.6|0
1744664400000|2025-04-14 21:00:00|11443.3|11437.3|11445.5|11439.5|11447.1|11441.1|11441.6|11435.6|0
1744668000000|2025-04-14 22:00:00|11445.4|11439.4|11427.2|11421.2|11445.8|11439.8|11425.7|11419.7|0
1744671600000|2025-04-14 23:00:00|11427.7|11421.7|11432.5|11426.5|11437.9|11431.9|11426.5|11420.5|0
1744675200000|2025-04-15 00:00:00|11432.6|11426.6|11446.9|11440.9|11450.3|11444.3|11432.6|11426.6|0
1744678800000|2025-04-15 01:00:00|11446.8|11440.8|11446.8|11440.8|11451.6|11445.6|11441.1|11435.1|0
1744682400000|2025-04-15 02:00:00|11447.4|11441.4|11446.3|11440.3|11450.4|11444.4|11441.8|11435.8|0
1744686000000|2025-04-15 03:00:00|11448|11442|11456.3|11450.3|11459.8|11453.8|11442.3|11436.3|0
1744689600000|2025-04-15 04:00:00|11456.4|11450.4|11453.5|11447.5|11459.8|11453.8|11448.2|11442.2|0
1744693200000|2025-04-15 05:00:00|11452.9|11446.9|11441.4|11435.4|11455.2|11449.2|11437.9|11431.9|0
1744696800000|2025-04-15 06:00:00|11440.2|11434.2|11494.9|11492.9|11494.9|11492.9|11440.2|11434.2|402
1744700400000|2025-04-15 07:00:00|11486.4|11484.4|11518.9|11516.9|11518.9|11516.9|11450.9|11448.9|3591
1744704000000|2025-04-15 08:00:00|11519.4|11517.4|11541.9|11539.9|11550.4|11548.4|11482.4|11480.4|2224
1744707600000|2025-04-15 09:00:00|11541.4|11539.4|11525.4|11523.4|11541.4|11539.4|11504.9|11502.9|2348
1744711200000|2025-04-15 10:00:00|11525.9|11523.9|11508.4|11506.4|11540.9|11538.9|11497.9|11495.9|2875
1744714800000|2025-04-15 11:00:00|11508.9|11506.9|11491.4|11489.4|11523.9|11521.9|11487.9|11485.9|1377
1744718400000|2025-04-15 12:00:00|11493.4|11491.4|11530.4|11528.4|11535.4|11533.4|11482.4|11480.4|2250
1744722000000|2025-04-15 13:00:00|11532.4|11530.4|11578.9|11576.9|11585.4|11583.4|11516.9|11514.9|2718
1744725600000|2025-04-15 14:00:00|11581.4|11579.4|11596.4|11594.4|11611.4|11609.4|11552.4|11550.4|3571
1744729200000|2025-04-15 15:00:00|11598.4|11596.4|11623.9|11621.9|11635.4|11633.4|11592.4|11590.4|9457
1744732800000|2025-04-15 16:00:00|11623.4|11621.4|11616.9|11614.9|11651.9|11649.9|11611.4|11609.4|421
1744736400000|2025-04-15 17:00:00|11617.4|11615.4|11609.9|11607.9|11633.4|11631.4|11600.4|11598.4|167
1744740000000|2025-04-15 18:00:00|11609.4|11607.4|11623.4|11621.4|11627.4|11625.4|11593.9|11591.9|198
1744743600000|2025-04-15 19:00:00|11622.9|11620.9|11622.4|11616.4|11629.4|11627.4|11608.4|11606.4|357
1744747200000|2025-04-15 20:00:00|11620.6|11614.6|11617.6|11611.6|11625.7|11619.7|11614.2|11608.2|0
1744750800000|2025-04-15 21:00:00|11617.8|11611.8|11600.1|11594.1|11622.2|11616.2|11598.9|11592.9|0
1744754400000|2025-04-15 22:00:00|11600.2|11594.2|11589.6|11583.6|11600.2|11594.2|11577.3|11571.3|0
1744758000000|2025-04-15 23:00:00|11589.4|11583.4|11584.4|11578.4|11591.4|11585.4|11577|11571|0
1744761600000|2025-04-16 00:00:00|11584.2|11578.2|11591.2|11585.2|11596.5|11590.5|11576.7|11570.7|0
1744765200000|2025-04-16 01:00:00|11592.3|11586.3|11591.9|11585.9|11595.8|11589.8|11589|11583|0
1744768800000|2025-04-16 02:00:00|11592.4|11586.4|11588.8|11582.8|11595.8|11589.8|11584.4|11578.4|0
1744772400000|2025-04-16 03:00:00|11592.2|11586.2|11585.8|11579.8|11595.4|11589.4|11584.7|11578.7|0
1744776000000|2025-04-16 04:00:00|11586.4|11580.4|11583.9|11577.9|11588.5|11582.5|11579.2|11573.2|0
1744779600000|2025-04-16 05:00:00|11585|11579|11540.3|11534.3|11587.3|11581.3|11537.5|11531.5|0
1744783200000|2025-04-16 06:00:00|11540.9|11534.9|11536.9|11534.9|11560.9|11558.9|11487.4|11485.4|446
1744786800000|2025-04-16 07:00:00|11535.9|11533.9|11507.4|11505.4|11570.4|11568.4|11501.4|11499.4|2670
1744790400000|2025-04-16 08:00:00|11506.9|11504.9|11523.9|11521.9|11576.9|11574.9|11476.9|11474.9|3464
1744794000000|2025-04-16 09:00:00|11524.4|11522.4|11509.4|11507.4|11532.9|11530.9|11498.9|11496.9|1355
1744797600000|2025-04-16 10:00:00|11508.9|11506.9|11533.9|11531.9|11536.9|11534.9|11505.9|11503.9|3891
1744801200000|2025-04-16 11:00:00|11533.4|11531.4|11534.4|11532.4|11542.4|11540.4|11524.9|11522.9|992
1744804800000|2025-04-16 12:00:00|11533.9|11531.9|11531.4|11529.4|11543.4|11541.4|11507.9|11505.9|1199
1744808400000|2025-04-16 13:00:00|11532.4|11530.4|11513.9|11511.9|11548.9|11546.9|11499.4|11497.4|1997
1744812000000|2025-04-16 14:00:00|11513.4|11511.4|11551.4|11549.4|11552.4|11550.4|11503.4|11501.4|1981
1744815600000|2025-04-16 15:00:00|11553.4|11551.4|11569.4|11567.4|11617.4|11615.4|11548.9|11546.9|5676
1744819200000|2025-04-16 16:00:00|11570.4|11568.4|11561.9|11559.9|11570.4|11568.4|11543.9|11541.9|1636
1744822800000|2025-04-16 17:00:00|11561.4|11559.4|11489.4|11487.4|11578.9|11576.9|11488.4|11486.4|962
1744826400000|2025-04-16 18:00:00|11489.9|11487.9|11448.4|11446.4|11514.4|11512.4|11447.9|11445.9|489
1744830000000|2025-04-16 19:00:00|11448.9|11446.9|11458.8|11452.8|11467.9|11465.9|11409.9|11407.9|407
1744833600000|2025-04-16 20:00:00|11456.4|11450.4|11450.7|11444.7|11466.1|11460.1|11445.4|11439.4|0
1744837200000|2025-04-16 21:00:00|11451.4|11445.4|11457.4|11451.4|11460.7|11454.7|11449.7|11443.7|0
1744840800000|2025-04-16 22:00:00|11457.6|11451.6|11458.3|11452.3|11462.5|11456.5|11451.4|11445.4|0
1744844400000|2025-04-16 23:00:00|11458.4|11452.4|11458.6|11452.6|11461.3|11455.3|11446|11440|0
1744848000000|2025-04-17 00:00:00|11458.9|11452.9|11479.4|11473.4|11480.1|11474.1|11452.9|11446.9|0
1744851600000|2025-04-17 01:00:00|11479.5|11473.5|11492.6|11486.6|11495.5|11489.5|11473.6|11467.6|0
1744855200000|2025-04-17 02:00:00|11493.2|11487.2|11507|11501|11508.2|11502.2|11490.9|11484.9|0
1744858800000|2025-04-17 03:00:00|11508.2|11502.2|11523.8|11517.8|11524.9|11518.9|11508.2|11502.2|0
1744862400000|2025-04-17 04:00:00|11523.7|11517.7|11520.3|11514.3|11524.7|11518.7|11514.5|11508.5|0
1744866000000|2025-04-17 05:00:00|11520.2|11514.2|11525|11519|11529.9|11523.9|11517.4|11511.4|0
1744869600000|2025-04-17 06:00:00|11523.3|11517.3|11605.6|11603.6|11625.6|11623.6|11523.3|11517.3|712
1744873200000|2025-04-17 07:00:00|11609.1|11607.1|11601.1|11599.1|11670.1|11668.1|11562.6|11560.6|3807
1744876800000|2025-04-17 08:00:00|11600.6|11598.6|11547.1|11545.1|11614.1|11612.1|11547.1|11545.1|1431
1744880400000|2025-04-17 09:00:00|11546.6|11544.6|11573.1|11571.1|11580.1|11578.1|11537.6|11535.6|1358
1744884000000|2025-04-17 10:00:00|11573.6|11571.6|11587.1|11585.1|11614.1|11612.1|11527.6|11525.6|2525
1744887600000|2025-04-17 11:00:00|11589.6|11587.6|11618.6|11616.6|11618.6|11616.6|11576.6|11574.6|1055
1744891200000|2025-04-17 12:00:00|11622.1|11620.1|11609.6|11607.6|11665.1|11663.1|11609.1|11607.1|1259
1744894800000|2025-04-17 13:00:00|11608.6|11606.6|11640|11638|11646.1|11644.1|11594.6|11592.6|1905
1744898400000|2025-04-17 14:00:00|11639.5|11637.5|11618.3|11616.3|11648.8|11646.8|11593.3|11591.3|1894
1744902000000|2025-04-17 15:00:00|11617.8|11615.8|11582.1|11580.1|11653.3|11651.3|11580.1|11578.1|7692
1744905600000|2025-04-17 16:00:00|11595.6|11593.6|11660.1|11658.1|11685.1|11683.1|11588.6|11586.6|1704
1744909200000|2025-04-17 17:00:00|11659.6|11657.6|11681.1|11679.1|11688.6|11686.6|11643.1|11641.1|261
1744912800000|2025-04-17 18:00:00|11679.1|11677.1|11667.1|11665.1|11703.1|11701.1|11665.6|11663.6|240
1744916400000|2025-04-17 19:00:00|11667.6|11665.6|11624.8|11618.8|11668.6|11666.6|11620.1|11618.1|309
1744920000000|2025-04-17 20:00:00|11624.5|11618.5|11637.7|11631.7|11641.9|11635.9|11622.4|11616.4|0
1744923600000|2025-04-17 21:00:00|11638.1|11632.1|11638.1|11632.1|11638.1|11632.1|11638.1|11632.1|0
1745186400000|2025-04-20 22:00:00|11612.9|11606.9|11603.8|11597.8|11614.3|11608.3|11597.7|11591.7|0
1745190000000|2025-04-20 23:00:00|11603.7|11597.7|11612.1|11606.1|11612.6|11606.6|11603.2|11597.2|0
1745193600000|2025-04-21 00:00:00|11611.6|11605.6|11605.5|11599.5|11620.4|11614.4|11605.5|11599.5|0
1745197200000|2025-04-21 01:00:00|11605.7|11599.7|11600.7|11594.7|11607.1|11601.1|11594.4|11588.4|0
1745200800000|2025-04-21 02:00:00|11601.1|11595.1|11588.7|11582.7|11604.9|11598.9|11582.3|11576.3|0
1745204400000|2025-04-21 03:00:00|11588.8|11582.8|11589.8|11583.8|11593.8|11587.8|11586.9|11580.9|0
1745208000000|2025-04-21 04:00:00|11589.6|11583.6|11590.4|11584.4|11594.5|11588.5|11589|11583|0
1745211600000|2025-04-21 05:00:00|11590.5|11584.5|11595.7|11589.7|11596.9|11590.9|11589|11583|0
1745215200000|2025-04-21 06:00:00|11595.6|11589.6|11592.6|11586.6|11598.9|11592.9|11588.5|11582.5|0
1745218800000|2025-04-21 07:00:00|11592.8|11586.8|11578.6|11572.6|11594.5|11588.5|11577.9|11571.9|0
1745222400000|2025-04-21 08:00:00|11578.7|11572.7|11581.3|11575.3|11585.2|11579.2|11577.2|11571.2|0
1745226000000|2025-04-21 09:00:00|11581.5|11575.5|11580.2|11574.2|11582.7|11576.7|11574.5|11568.5|0
1745229600000|2025-04-21 10:00:00|11580.1|11574.1|11585.3|11579.3|11586.1|11580.1|11576.2|11570.2|0
1745233200000|2025-04-21 11:00:00|11585.7|11579.7|11570.5|11564.5|11592.3|11586.3|11564.2|11558.2|0
1745236800000|2025-04-21 12:00:00|11569.5|11563.5|11578.8|11572.8|11584.1|11578.1|11568.9|11562.9|0
1745240400000|2025-04-21 13:00:00|11578.9|11572.9|11548.5|11542.5|11585.5|11579.5|11548.4|11542.4|0
1745244000000|2025-04-21 14:00:00|11548.4|11542.4|11521.7|11515.7|11548.4|11542.4|11520.2|11514.2|0
1745247600000|2025-04-21 15:00:00|11522.2|11516.2|11488.8|11482.8|11525.9|11519.9|11486.6|11480.6|0
1745251200000|2025-04-21 16:00:00|11488.6|11482.6|11491.7|11485.7|11509.6|11503.6|11488.5|11482.5|0
1745254800000|2025-04-21 17:00:00|11491.5|11485.5|11470.5|11464.5|11495.7|11489.7|11468.8|11462.8|0
1745258400000|2025-04-21 18:00:00|11471|11465|11463.5|11457.5|11485.7|11479.7|11462.7|11456.7|0
1745262000000|2025-04-21 19:00:00|11463.2|11457.2|11514.2|11508.2|11528|11522|11462.9|11456.9|0
1745265600000|2025-04-21 20:00:00|11514.8|11508.8|11515.1|11509.1|11517.6|11511.6|11507|11501|0
1745269200000|2025-04-21 21:00:00|11515|11509|11515.1|11509.1|11516.4|11510.4|11514.2|11508.2|0
1745272800000|2025-04-21 22:00:00|11515.2|11509.2|11513.4|11507.4|11518.9|11512.9|11505.2|11499.2|0
1745276400000|2025-04-21 23:00:00|11513.5|11507.5|11537.1|11531.1|11537.1|11531.1|11512.9|11506.9|0
1745280000000|2025-04-22 00:00:00|11537.3|11531.3|11571.3|11565.3|11572.4|11566.4|11534.4|11528.4|0
1745283600000|2025-04-22 01:00:00|11571.2|11565.2|11580.7|11574.7|11591.4|11585.4|11567.7|11561.7|0
1745287200000|2025-04-22 02:00:00|11575|11569|11583.1|11577.1|11583.1|11577.1|11565.7|11559.7|0
1745290800000|2025-04-22 03:00:00|11584.3|11578.3|11581.5|11575.5|11589|11583|11575.6|11569.6|0
1745294400000|2025-04-22 04:00:00|11581.4|11575.4|11577|11571|11582.6|11576.6|11576.4|11570.4|0
1745298000000|2025-04-22 05:00:00|11575.8|11569.8|11560.5|11554.5|11585.3|11579.3|11560.4|11554.4|0
1745301600000|2025-04-22 06:00:00|11558.1|11552.1|11600.6|11598.6|11620.6|11618.6|11504.1|11502.1|727
1745305200000|2025-04-22 07:00:00|11627.1|11625.1|11525|11523|11637.6|11635.6|11500.1|11498.1|3109
1745308800000|2025-04-22 08:00:00|11527|11525|11572.5|11570.5|11581.5|11579.5|11510.5|11508.5|1747
1745312400000|2025-04-22 09:00:00|11575|11573|11603.5|11601.5|11613|11611|11567.5|11565.5|1193
1745316000000|2025-04-22 10:00:00|11602.5|11600.5|11517.5|11515.5|11602.5|11600.5|11508.5|11506.5|1385
1745319600000|2025-04-22 11:00:00|11519.5|11517.5|11497.8|11495.8|11522|11520|11490.3|11488.3|894
1745323200000|2025-04-22 12:00:00|11496.8|11494.8|11513.8|11511.8|11540.3|11538.3|11490.8|11488.8|1137
1745326800000|2025-04-22 13:00:00|11514.3|11512.3|11559.8|11557.8|11579.8|11577.8|11513.8|11511.8|1610
1745330400000|2025-04-22 14:00:00|11561.3|11559.3|11620.8|11618.8|11624.8|11622.8|11558.3|11556.3|2402
1745334000000|2025-04-22 15:00:00|11620.3|11618.3|11688.3|11686.3|11701.3|11699.3|11620.3|11618.3|7477
1745337600000|2025-04-22 16:00:00|11687.8|11685.8|11711.8|11709.8|11725.3|11723.3|11687.8|11685.8|556
1745341200000|2025-04-22 17:00:00|11712.3|11710.3|11660.3|11658.3|11728.3|11726.3|11652.3|11650.3|610
1745344800000|2025-04-22 18:00:00|11659.8|11657.8|11743.3|11741.3|11749.8|11747.8|11659.8|11657.8|263
1745348400000|2025-04-22 19:00:00|11742.8|11740.8|11728.3|11722.3|11749.3|11747.3|11709.3|11707.3|415
1745352000000|2025-04-22 20:00:00|11727.2|11721.2|11725.4|11719.4|11739.9|11733.9|11723.7|11717.7|0
1745355600000|2025-04-22 21:00:00|11725.3|11719.3|11799.2|11793.2|11816.2|11810.2|11725.2|11719.2|0
1745359200000|2025-04-22 22:00:00|11799.3|11793.3|11802.4|11796.4|11802.4|11796.4|11772|11766|0
1745362800000|2025-04-22 23:00:00|11802.6|11796.6|11790.1|11784.1|11808.2|11802.2|11785.7|11779.7|0
1745366400000|2025-04-23 00:00:00|11790.2|11784.2|11778.6|11772.6|11810.1|11804.1|11756.7|11750.7|0
1745370000000|2025-04-23 01:00:00|11778.5|11772.5|11774.5|11768.5|11790.7|11784.7|11774.4|11768.4|0
1745373600000|2025-04-23 02:00:00|11775.6|11769.6|11783.6|11777.6|11790.4|11784.4|11770.9|11764.9|0
1745377200000|2025-04-23 03:00:00|11782.5|11776.5|11796.2|11790.2|11796.3|11790.3|11777.7|11771.7|0
1745380800000|2025-04-23 04:00:00|11796.3|11790.3|11807.7|11801.7|11807.7|11801.7|11792.8|11786.8|0
1745384400000|2025-04-23 05:00:00|11808.2|11802.2|11796.1|11790.1|11808.2|11802.2|11790.4|11784.4|0
1745388000000|2025-04-23 06:00:00|11770.2|11768.2|11795.2|11793.2|11804.2|11802.2|11759.2|11757.2|594
1745391600000|2025-04-23 07:00:00|11798.7|11796.7|11844.6|11842.6|11874.1|11872.1|11749.2|11747.2|4076
1745395200000|2025-04-23 08:00:00|11845.1|11843.1|11871.1|11869.1|11884.1|11882.1|11841.1|11839.1|2193
1745398800000|2025-04-23 09:00:00|11872.1|11870.1|11832.1|11830.1|11875.1|11873.1|11807.6|11805.6|1504
1745402400000|2025-04-23 10:00:00|11834.1|11832.1|11833.1|11831.1|11842.1|11840.1|11798.1|11796.1|1639
1745406000000|2025-04-23 11:00:00|11832.6|11830.6|11802|11800|11838.1|11836.1|11800|11798|1184
1745409600000|2025-04-23 12:00:00|11805.5|11803.5|11801|11799|11811.5|11809.5|11784|11782|1793
1745413200000|2025-04-23 13:00:00|11799|11797|11849.5|11847.5|11892|11890|11775|11773|3840
1745416800000|2025-04-23 14:00:00|11852.5|11850.5|11840.4|11838.4|11867|11865|11804.4|11802.4|3185
1745420400000|2025-04-23 15:00:00|11840.9|11838.9|11823.4|11821.4|11852.4|11850.4|11782.9|11780.9|8854
1745424000000|2025-04-23 16:00:00|11823.9|11821.9|11850.9|11848.9|11854.4|11852.4|11790.9|11788.9|826
1745427600000|2025-04-23 17:00:00|11850.4|11848.4|11855.4|11853.4|11860.9|11858.9|11826.4|11824.4|220
1745431200000|2025-04-23 18:00:00|11854.9|11852.9|11833.9|11831.9|11859.9|11857.9|11831.4|11829.4|205
1745434800000|2025-04-23 19:00:00|11833.4|11831.4|11850.4|11844.4|11854|11851.9|11810.4|11808.4|119
1745438400000|2025-04-23 20:00:00|11851.1|11845.1|11862|11856|11882|11876|11849.6|11843.6|0
1745442000000|2025-04-23 21:00:00|11861.2|11855.2|11854.9|11848.9|11868.3|11862.3|11850.1|11844.1|0
1745445600000|2025-04-23 22:00:00|11855.2|11849.2|11855.7|11849.7|11861.4|11855.4|11840|11834|0
1745449200000|2025-04-23 23:00:00|11855.6|11849.6|11858.1|11852.1|11864.3|11858.3|11853.7|11847.7|0
1745452800000|2025-04-24 00:00:00|11858.2|11852.2|11852.8|11846.8|11866.2|11860.2|11848.2|11842.2|0
1745456400000|2025-04-24 01:00:00|11853.3|11847.3|11843.8|11837.8|11856.2|11850.2|11843.8|11837.8|0
1745460000000|2025-04-24 02:00:00|11843.9|11837.9|11840.8|11834.8|11850.3|11844.3|11839.6|11833.6|0
1745463600000|2025-04-24 03:00:00|11840.2|11834.2|11842|11836|11843.1|11837.1|11837.3|11831.3|0
1745467200000|2025-04-24 04:00:00|11841.4|11835.4|11839.8|11833.8|11844.6|11838.6|11830.6|11824.6|0
1745470800000|2025-04-24 05:00:00|11839.1|11833.1|11865.6|11859.6|11883.5|11877.5|11837.8|11831.8|0
1745474400000|2025-04-24 06:00:00|11864.9|11858.9|11835.6|11833.6|11872.6|11870.6|11835.6|11833.6|367
1745478000000|2025-04-24 07:00:00|11840.6|11838.6|11771.8|11769.8|11844.6|11842.6|11767.1|11765.1|2218
1745481600000|2025-04-24 08:00:00|11772.3|11770.3|11806.8|11804.8|11806.8|11804.8|11754.3|11752.3|1644
1745485200000|2025-04-24 09:00:00|11807.3|11805.3|11824.3|11822.3|11830.3|11828.3|11795.3|11793.3|752
1745488800000|2025-04-24 10:00:00|11824.8|11822.8|11871.8|11869.8|11875.3|11873.3|11824.8|11822.8|848
1745492400000|2025-04-24 11:00:00|11873.3|11871.3|11860.9|11858.9|11879.8|11877.8|11832.4|11830.4|1646
1745496000000|2025-04-24 12:00:00|11861.4|11859.4|11899.9|11897.9|11908.9|11906.9|11859.9|11857.9|2257
1745499600000|2025-04-24 13:00:00|11900.4|11898.4|11894.4|11892.4|11924.9|11922.9|11867.4|11865.4|4643
1745503200000|2025-04-24 14:00:00|11893.9|11891.9|11923.9|11921.9|11926.9|11924.9|11880.4|11878.4|1875
1745506800000|2025-04-24 15:00:00|11924.4|11922.4|11921.9|11919.9|11947.4|11945.4|11914.4|11912.4|7157
1745510400000|2025-04-24 16:00:00|11922.4|11920.4|11943.9|11941.9|11948.4|11946.4|11911.4|11909.4|601
1745514000000|2025-04-24 17:00:00|11943.4|11941.4|11948.4|11946.4|11952.9|11950.9|11934.9|11932.9|169
1745517600000|2025-04-24 18:00:00|11947.9|11945.9|11952.4|11950.4|11962.9|11960.9|11945.9|11943.9|52
1745521200000|2025-04-24 19:00:00|11951.9|11949.9|11968.2|11962.2|11968.9|11965.4|11935.9|11933.9|232
1745524800000|2025-04-24 20:00:00|11967.4|11961.4|11975.9|11969.9|11991.4|11985.4|11967.4|11961.4|0
1745528400000|2025-04-24 21:00:00|11975.4|11969.4|11984.5|11978.5|11985.3|11979.3|11974.7|11968.7|0
1745532000000|2025-04-24 22:00:00|11986|11980|11984.6|11978.6|11987.9|11981.9|11973.6|11967.6|0
1745535600000|2025-04-24 23:00:00|11984.7|11978.7|11980.5|11974.5|11986.5|11980.5|11980.2|11974.2|0
1745539200000|2025-04-25 00:00:00|11980.2|11974.2|11981|11975|11983.7|11977.7|11971|11965|0
1745542800000|2025-04-25 01:00:00|11980.3|11974.3|11978.6|11972.6|11982.3|11976.3|11970.4|11964.4|0
1745546400000|2025-04-25 02:00:00|11979.3|11973.3|11979.1|11973.1|11982.1|11976.1|11974.9|11968.9|0
1745550000000|2025-04-25 03:00:00|11977.7|11971.7|11982.3|11976.3|11991.1|11985.1|11976.3|11970.3|0
1745553600000|2025-04-25 04:00:00|11983|11977|11970.2|11964.2|11996.2|11990.2|11968.4|11962.4|0
1745557200000|2025-04-25 05:00:00|11970.9|11964.9|11979.2|11973.2|11986.1|11980.1|11970.2|11964.2|0
1745560800000|2025-04-25 06:00:00|11975.4|11973.4|11962.4|11960.4|11987.9|11985.9|11961.9|11959.9|281
1745564400000|2025-04-25 07:00:00|11972.4|11970.4|11951.7|11949.7|11994.4|11992.4|11918|11916|2273
1745568000000|2025-04-25 08:00:00|11952.5|11950.5|11972.8|11970.8|11994.8|11992.8|11952.5|11950.5|868
1745571600000|2025-04-25 09:00:00|11973.6|11971.6|11986.1|11984.1|11989.1|11987.1|11958.6|11956.6|1118
1745575200000|2025-04-25 10:00:00|11985.4|11983.4|11952.4|11950.4|12006.3|12004.3|11947.3|11945.3|1875
1745578800000|2025-04-25 11:00:00|11952.6|11950.6|11969.8|11967.8|11972.1|11970.1|11950.1|11948.1|512
1745582400000|2025-04-25 12:00:00|11969.7|11967.7|11990.3|11988.3|12004.7|12002.7|11959.3|11957.3|1303
1745586000000|2025-04-25 13:00:00|11991.1|11989.1|11969.8|11967.8|12016.1|12014.1|11965.3|11963.3|1943
1745589600000|2025-04-25 14:00:00|11971.5|11969.5|11949.7|11947.7|11996.5|11994.5|11935.3|11933.3|2188
1745593200000|2025-04-25 15:00:00|11950.2|11948.2|11958.7|11956.7|11965.2|11963.2|11938.2|11936.2|7608
1745596800000|2025-04-25 16:00:00|11958.2|11956.2|11967.2|11965.2|11969.7|11967.7|11957.2|11955.2|207
1745600400000|2025-04-25 17:00:00|11966.2|11964.2|11938.2|11936.2|11983.7|11981.7|11925.2|11923.2|368
1745604000000|2025-04-25 18:00:00|11938.7|11936.7|11964.2|11962.2|11978.2|11976.2|11933.7|11931.7|85
1745607600000|2025-04-25 19:00:00|11964.7|11962.7|11980.4|11974.4|11985.7|11983.7|11952.7|11950.7|171
1745611200000|2025-04-25 20:00:00|11980.1|11974.1|11984.6|11978.6|11992.2|11986.2|11976.8|11970.8|0
1745791200000|2025-04-27 22:00:00|11966.2|11960.2|11959|11953|11970.2|11964.2|11957.4|11951.4|0
1745794800000|2025-04-27 23:00:00|11958.6|11952.6|11959|11953|11962.6|11956.6|11951.8|11945.8|0
1745798400000|2025-04-28 00:00:00|11959.4|11953.4|11951.5|11945.5|11969.2|11963.2|11949.9|11943.9|0
1745802000000|2025-04-28 01:00:00|11949.9|11943.9|11948.4|11942.4|11956.4|11950.4|11938.8|11932.8|0
1745805600000|2025-04-28 02:00:00|11946.8|11940.8|11946.8|11940.8|11956.4|11950.4|11942|11936|0
1745809200000|2025-04-28 03:00:00|11948.4|11942.4|11942.1|11936.1|11951.5|11945.5|11940.4|11934.4|0
1745812800000|2025-04-28 04:00:00|11942.9|11936.9|11949.9|11943.9|11951.5|11945.5|11942.1|11936.1|0
1745816400000|2025-04-28 05:00:00|11948.3|11942.3|11932.2|11926.2|11953|11947|11925.8|11919.8|0
1745820000000|2025-04-28 06:00:00|11919.2|11917.2|11939.7|11937.7|11941.2|11939.2|11910.7|11908.7|362
1745823600000|2025-04-28 07:00:00|11941.7|11939.7|11948.7|11946.7|11958.7|11956.7|11930.3|11928.3|1625
1745827200000|2025-04-28 08:00:00|11947.7|11945.7|11986.6|11984.6|11987.1|11985.1|11943.2|11941.2|872
1745830800000|2025-04-28 09:00:00|11985.7|11983.7|11989|11987|12002.4|12000.4|11982.2|11980.2|1183
1745834400000|2025-04-28 10:00:00|11988.5|11986.5|11950|11948|11995.7|11993.7|11949.5|11947.5|767
1745838000000|2025-04-28 11:00:00|11949|11947|11972.1|11970.1|11976.1|11974.1|11947.5|11945.5|497
1745841600000|2025-04-28 12:00:00|11971.5|11969.5|11979.2|11977.2|11984.5|11982.5|11960.5|11958.5|1474
1745845200000|2025-04-28 13:00:00|11979.6|11977.6|12003.3|12001.3|12007.8|12005.8|11977.6|11975.6|1688
1745848800000|2025-04-28 14:00:00|12002.6|12000.6|12038.5|12036.5|12041.3|12039.3|11995.6|11993.6|2731
1745852400000|2025-04-28 15:00:00|12038.6|12036.6|12018.8|12016.8|12048.6|12046.6|12007.8|12005.8|7942
1745856000000|2025-04-28 16:00:00|12018.3|12016.3|11994.8|11992.8|12020.8|12018.8|11980.3|11978.3|382
1745859600000|2025-04-28 17:00:00|11994.3|11992.3|12012.8|12010.8|12013.8|12011.8|11976.3|11974.3|469
1745863200000|2025-04-28 18:00:00|12013.3|12011.3|12015.3|12013.3|12026.8|12024.8|12007.3|12005.3|113
1745866800000|2025-04-28 19:00:00|12014.8|12012.8|12030.4|12024.4|12040.3|12038.3|12013.8|12011.8|237
1745870400000|2025-04-28 20:00:00|12031.3|12025.3|12022.8|12016.8|12032.1|12026.1|12020.7|12014.7|0
1745874000000|2025-04-28 21:00:00|12022.7|12016.7|12021.7|12015.7|12024|12018|12020.2|12014.2|0
1745877600000|2025-04-28 22:00:00|12021.5|12015.5|12022.8|12016.8|12026.4|12020.4|12015.9|12009.9|0
1745881200000|2025-04-28 23:00:00|12022.9|12016.9|12036.5|12030.5|12036.9|12030.9|12020.8|12014.8|0
1745884800000|2025-04-29 00:00:00|12036.7|12030.7|12031.5|12025.5|12038|12032|12026.1|12020.1|0
1745888400000|2025-04-29 01:00:00|12029.9|12023.9|12031.9|12025.9|12032.3|12026.3|12025.1|12019.1|0
1745892000000|2025-04-29 02:00:00|12032|12026|12029.3|12023.3|12033.7|12027.7|12023.7|12017.7|0
1745895600000|2025-04-29 03:00:00|12030.1|12024.1|12030.1|12024.1|12031.7|12025.7|12025.3|12019.3|0
1745899200000|2025-04-29 04:00:00|12030.9|12024.9|12028.4|12022.4|12033.4|12027.4|12022.7|12016.7|0
1745902800000|2025-04-29 05:00:00|12028.5|12022.5|12053.6|12047.6|12060.9|12054.9|12027.6|12021.6|0
1745906400000|2025-04-29 06:00:00|12052|12046|12054.4|12052.4|12077.4|12075.4|12043.4|12041.4|367
1745910000000|2025-04-29 07:00:00|12062.4|12060.4|12083.1|12081.1|12090.9|12088.9|12046.9|12044.9|2092
1745913600000|2025-04-29 08:00:00|12083|12081|12112.8|12110.8|12114.3|12112.3|12054.4|12052.4|1359
1745917200000|2025-04-29 09:00:00|12112.9|12110.9|12106.3|12104.3|12118.9|12116.9|12084.3|12082.3|1493
1745920800000|2025-04-29 10:00:00|12104.9|12102.9|12090.1|12088.1|12119.3|12117.3|12073.4|12071.4|796
1745924400000|2025-04-29 11:00:00|12088.6|12086.6|12087.3|12085.3|12095.8|12093.8|12069.3|12067.3|2239
1745928000000|2025-04-29 12:00:00|12088|12086|12068.2|12066.2|12101|12099|12045.6|12043.6|1256
1745931600000|2025-04-29 13:00:00|12071.2|12069.2|12061.1|12059.1|12073.2|12071.2|12039.5|12037.5|1748
1745935200000|2025-04-29 14:00:00|12062.1|12060.1|12089.4|12087.4|12095.4|12093.4|12043.1|12041.1|1611
1745938800000|2025-04-29 15:00:00|12089.6|12087.6|12068.5|12066.5|12091.6|12089.6|12054.5|12052.5|4421
1745942400000|2025-04-29 16:00:00|12069|12067|12053|12051|12089.5|12087.5|12048|12046|154
1745946000000|2025-04-29 17:00:00|12052.5|12050.5|12089.5|12087.5|12091.5|12089.5|12049|12047|153
1745949600000|2025-04-29 18:00:00|12090|12088|12083|12081|12094|12092|12081.5|12079.5|40
1745953200000|2025-04-29 19:00:00|12082.5|12080.5|12072.7|12066.7|12091|12089|12067.5|12065.5|280
1745956800000|2025-04-29 20:00:00|12070.5|12064.5|12069.4|12063.4|12078.4|12072.4|12062.2|12056.2|1
1745960400000|2025-04-29 21:00:00|12069.7|12063.7|12067.6|12061.6|12069.8|12063.8|12066|12060|0
1745964000000|2025-04-29 22:00:00|12067.8|12061.8|12057.5|12051.5|12069.8|12063.8|12056.5|12050.5|0
1745967600000|2025-04-29 23:00:00|12057.3|12051.3|12060.9|12054.9|12061.4|12055.4|12053.5|12047.5|0
1745971200000|2025-04-30 00:00:00|12059.8|12053.8|12054.8|12048.8|12066.2|12060.2|12050.8|12044.8|0
1745974800000|2025-04-30 01:00:00|12054|12048|12052.3|12046.3|12063.7|12057.7|12049|12043|0
1745978400000|2025-04-30 02:00:00|12053.1|12047.1|12049|12043|12060.3|12054.3|12047.4|12041.4|0
1745982000000|2025-04-30 03:00:00|12049.8|12043.8|12041.1|12035.1|12050.5|12044.5|12036.1|12030.1|0
1745985600000|2025-04-30 04:00:00|12039.5|12033.5|12074.5|12068.5|12075.3|12069.3|12039.5|12033.5|0
1745989200000|2025-04-30 05:00:00|12073|12067|12068.7|12062.7|12074.6|12068.6|12065.6|12059.6|0
1745992800000|2025-04-30 06:00:00|12070.2|12064.2|12087.2|12085.2|12093.7|12091.7|12041.7|12039.7|375
1745996400000|2025-04-30 07:00:00|12085.2|12083.2|12128.6|12126.6|12161.2|12159.2|12081.7|12079.7|2225
1746000000000|2025-04-30 08:00:00|12114.1|12112.1|12090.3|12088.3|12128.8|12126.8|12087.3|12085.3|1931
1746003600000|2025-04-30 09:00:00|12090.7|12088.7|12124.9|12122.9|12127.9|12125.9|12085.9|12083.9|2075
1746007200000|2025-04-30 10:00:00|12124.4|12122.4|12137.2|12135.2|12137.2|12135.2|12113|12111|1272
1746010800000|2025-04-30 11:00:00|12136.8|12134.8|12135|12133|12160.1|12158.1|12134|12132|951
1746014400000|2025-04-30 12:00:00|12134.6|12132.6|12067.2|12065.2|12140.6|12138.6|12065.2|12063.2|2394
1746018000000|2025-04-30 13:00:00|12065.9|12063.9|12024.5|12022.5|12095|12093|12016.5|12014.5|3632
1746021600000|2025-04-30 14:00:00|12025.3|12023.3|12072.2|12070.2|12072.7|12070.7|12020.3|12018.3|3069
1746025200000|2025-04-30 15:00:00|12072.9|12070.9|12100.5|12098.5|12117.5|12115.5|12072.4|12070.4|10729
1746028800000|2025-04-30 16:00:00|12101|12099|12096.5|12094.5|12110|12108|12081|12079|429
1746032400000|2025-04-30 17:00:00|12096|12094|12113.5|12111.5|12119.5|12117.5|12068|12066|287
1746036000000|2025-04-30 18:00:00|12114|12112|12098|12096|12154|12152|12091|12089|358
1746039600000|2025-04-30 19:00:00|12098.5|12096.5|12128.9|12122.9|12150|12148|12097|12095|664
1746043200000|2025-04-30 20:00:00|12129|12123|12172.6|12166.6|12178.9|12172.9|12118.7|12112.7|0
1746046800000|2025-04-30 21:00:00|12172.5|12166.5|12170.6|12164.6|12176.8|12170.8|12170.3|12164.3|0
1746050400000|2025-04-30 22:00:00|12172|12166|12176.9|12170.9|12188.4|12182.4|12168.9|12162.9|0
1746054000000|2025-04-30 23:00:00|12176.7|12170.7|12175.9|12169.9|12179.5|12173.5|12170.3|12164.3|0
1746057600000|2025-05-01 00:00:00|12176.2|12170.2|12166.7|12160.7|12177.7|12171.7|12159.8|12153.8|0
1746061200000|2025-05-01 01:00:00|12166.9|12160.9|12168.9|12162.9|12168.9|12162.9|12163.2|12157.2|0
1746064800000|2025-05-01 02:00:00|12169|12163|12169|12163|12173.3|12167.3|12167|12161|0
1746068400000|2025-05-01 03:00:00|12168.9|12162.9|12178.3|12172.3|12178.8|12172.8|12167.9|12161.9|0
1746072000000|2025-05-01 04:00:00|12178.4|12172.4|12178.7|12172.7|12179.7|12173.7|12174|12168|0
1746075600000|2025-05-01 05:00:00|12178.9|12172.9|12176|12170|12186.9|12180.9|12175.1|12169.1|0
1746079200000|2025-05-01 06:00:00|12175.7|12169.7|12173.6|12167.6|12183.2|12177.2|12173.6|12167.6|0
1746082800000|2025-05-01 07:00:00|12173.9|12167.9|12179.5|12173.5|12185.5|12179.5|12168.8|12162.8|0
1746086400000|2025-05-01 08:00:00|12179.2|12173.2|12187.2|12181.2|12188.3|12182.3|12171.5|12165.5|0
1746090000000|2025-05-01 09:00:00|12187.4|12181.4|12195.9|12189.9|12197.6|12191.6|12186|12180|0
1746093600000|2025-05-01 10:00:00|12196.1|12190.1|12184.1|12178.1|12197.6|12191.6|12178.9|12172.9|0
1746097200000|2025-05-01 11:00:00|12184|12178|12187.6|12181.6|12191.3|12185.3|12177.6|12171.6|0
1746100800000|2025-05-01 12:00:00|12187.5|12181.5|12171.7|12165.7|12192.6|12186.6|12168.4|12162.4|0
1746104400000|2025-05-01 13:00:00|12172|12166|12159.2|12153.2|12187.9|12181.9|12159.2|12153.2|0
1746108000000|2025-05-01 14:00:00|12159|12153|12213.3|12207.3|12213.8|12207.8|12159|12153|0
1746111600000|2025-05-01 15:00:00|12213.4|12207.4|12179|12173|12220.9|12214.9|12170.8|12164.8|0
1746115200000|2025-05-01 16:00:00|12179.3|12173.3|12170.1|12164.1|12188.5|12182.5|12163.9|12157.9|0
1746118800000|2025-05-01 17:00:00|12170.2|12164.2|12181|12175|12196.5|12190.5|12170.1|12164.1|0
1746122400000|2025-05-01 18:00:00|12181.3|12175.3|12194.7|12188.7|12205.7|12199.7|12179.6|12173.6|0
1746126000000|2025-05-01 19:00:00|12195|12189|12159.4|12153.4|12202.3|12196.3|12153.9|12147.9|0
1746129600000|2025-05-01 20:00:00|12159.1|12153.1|12146.9|12140.9|12170.3|12164.3|12138.7|12132.7|0
1746133200000|2025-05-01 21:00:00|12146.2|12140.2|12147.3|12141.3|12155.8|12149.8|12143.7|12137.7|0
1746136800000|2025-05-01 22:00:00|12147.1|12141.1|12149.9|12143.9|12152.4|12146.4|12140.7|12134.7|0
1746140400000|2025-05-01 23:00:00|12149.8|12143.8|12153.2|12147.2|12159|12153|12148.8|12142.8|0
1746144000000|2025-05-02 00:00:00|12153.3|12147.3|12196.2|12190.2|12201.5|12195.5|12147.7|12141.7|0
1746147600000|2025-05-02 01:00:00|12196.1|12190.1|12190.4|12184.4|12201.9|12195.9|12184.1|12178.1|0
1746151200000|2025-05-02 02:00:00|12189.5|12183.5|12201.7|12195.7|12204.3|12198.3|12186.8|12180.8|0
1746154800000|2025-05-02 03:00:00|12201.6|12195.6|12197.7|12191.7|12202.9|12196.9|12192.6|12186.6|0
1746158400000|2025-05-02 04:00:00|12197.8|12191.8|12210.4|12204.4|12210.5|12204.5|12190.7|12184.7|0
1746162000000|2025-05-02 05:00:00|12208.7|12202.7|12196.8|12190.8|12208.9|12202.9|12189.9|12183.9|0
1746165600000|2025-05-02 06:00:00|12163.6|12161.6|12152.1|12150.1|12163.6|12161.6|12118.1|12116.1|881
1746169200000|2025-05-02 07:00:00|12154.1|12152.1|12179.5|12177.5|12209.1|12207.1|12142.5|12140.5|3563
1746172800000|2025-05-02 08:00:00|12180.1|12178.1|12215.1|12213.1|12227.5|12225.5|12162.1|12160.1|2358
1746176400000|2025-05-02 09:00:00|12214.9|12212.9|12239.1|12237.1|12249.1|12247.1|12203.4|12201.4|2232
1746180000000|2025-05-02 10:00:00|12238.6|12236.6|12213.4|12211.4|12240.8|12238.8|12212.9|12210.9|1430
1746183600000|2025-05-02 11:00:00|12214|12212|12219.5|12217.5|12230|12228|12199.8|12197.8|1418
1746187200000|2025-05-02 12:00:00|12220.4|12218.4|12263.1|12261.1|12270.1|12268.1|12213.9|12211.9|1348
1746190800000|2025-05-02 13:00:00|12262.4|12260.4|12231.1|12229.1|12285|12283|12221.6|12219.6|2730
1746194400000|2025-05-02 14:00:00|12230.6|12228.6|12274.1|12272.1|12274.6|12272.6|12230.6|12228.6|4108
1746198000000|2025-05-02 15:00:00|12274.5|12272.5|12236.4|12234.4|12280.9|12278.9|12233.4|12231.4|8310
1746201600000|2025-05-02 16:00:00|12236.9|12234.9|12270.9|12268.9|12281.9|12279.9|12235.9|12233.9|705
1746205200000|2025-05-02 17:00:00|12271.4|12269.4|12258.4|12256.4|12278.4|12276.4|12256.4|12254.4|332
1746208800000|2025-05-02 18:00:00|12258.9|12256.9|12274.9|12272.9|12287.9|12285.9|12257.4|12255.4|130
1746212400000|2025-05-02 19:00:00|12274.4|12272.4|12262.5|12256.5|12289.9|12287.9|12255.9|12253.9|420
1746216000000|2025-05-02 20:00:00|12262|12256|12269|12263|12273.9|12267.9|12261.8|12255.8|0
1746396000000|2025-05-04 22:00:00|12246.3|12240.3|12237.3|12231.3|12255.3|12249.3|12235.4|12229.4|0
1746399600000|2025-05-04 23:00:00|12237.1|12231.1|12225.9|12219.9|12240.5|12234.5|12216.8|12210.8|0
1746403200000|2025-05-05 00:00:00|12226.1|12220.1|12239.9|12233.9|12243.4|12237.4|12223|12217|0
1746406800000|2025-05-05 01:00:00|12238.2|12232.2|12222.2|12216.2|12246.5|12240.5|12218.8|12212.8|0
1746410400000|2025-05-05 02:00:00|12220.5|12214.5|12227.5|12221.5|12228.4|12222.4|12217.1|12211.1|0
1746414000000|2025-05-05 03:00:00|12225.8|12219.8|12232.7|12226.7|12234.5|12228.5|12218.9|12212.9|0
1746417600000|2025-05-05 04:00:00|12231.8|12225.8|12221.9|12215.9|12231.8|12225.8|12218.8|12212.8|0
1746421200000|2025-05-05 05:00:00|12223.6|12217.6|12228.5|12222.5|12233.2|12227.2|12223.6|12217.6|0
1746424800000|2025-05-05 06:00:00|12229.4|12223.4|12276.5|12274.5|12288|12286|12228|12223.4|367
1746428400000|2025-05-05 07:00:00|12277|12275|12298.6|12296.6|12301.1|12299.1|12249.5|12247.5|1375
1746432000000|2025-05-05 08:00:00|12297.6|12295.6|12290.6|12288.6|12322.4|12320.4|12289.1|12287.1|1014
1746435600000|2025-05-05 09:00:00|12291.1|12289.1|12276.7|12274.7|12296.1|12294.1|12270.5|12268.5|875
1746439200000|2025-05-05 10:00:00|12277|12275|12275.7|12273.7|12280|12278|12250.6|12248.6|882
1746442800000|2025-05-05 11:00:00|12274.8|12272.8|12272.1|12270.1|12311.8|12309.8|12249.5|12247.5|1651
1746446400000|2025-05-05 12:00:00|12272.5|12270.5|12275|12273|12286.5|12284.5|12258.3|12256.3|1118
1746450000000|2025-05-05 13:00:00|12275.1|12273.1|12266.7|12264.7|12288.1|12286.1|12259.7|12257.7|1110
1746453600000|2025-05-05 14:00:00|12267|12265|12245.5|12243.5|12284.5|12282.5|12243|12241|2020
1746457200000|2025-05-05 15:00:00|12245.8|12243.8|12249.8|12247.8|12261.3|12259.3|12220.3|12218.3|4631
1746460800000|2025-05-05 16:00:00|12249.3|12247.3|12256.8|12254.8|12261.3|12259.3|12246.8|12244.8|191
1746464400000|2025-05-05 17:00:00|12255.3|12253.3|12249.3|12247.3|12256.8|12254.8|12240.8|12238.8|75
1746468000000|2025-05-05 18:00:00|12248.3|12246.3|12256.8|12254.8|12273.8|12271.8|12248.3|12246.3|59
1746471600000|2025-05-05 19:00:00|12257.3|12255.3|12232.7|12226.7|12257.3|12255.3|12224.3|12222.3|141
1746475200000|2025-05-05 20:00:00|12232.6|12226.6|12232.1|12226.1|12237.6|12231.6|12225.2|12219.2|0
1746478800000|2025-05-05 21:00:00|12231.1|12225.1|12229.5|12223.5|12233.7|12227.7|12228.6|12222.6|0
1746482400000|2025-05-05 22:00:00|12229.4|12223.4|12229.9|12223.9|12237.1|12231.1|12225.6|12219.6|0
1746486000000|2025-05-05 23:00:00|12229.6|12223.6|12228.5|12222.5|12234.1|12228.1|12227.3|12221.3|0
1746489600000|2025-05-06 00:00:00|12228.6|12222.6|12220.7|12214.7|12238|12232|12218.9|12212.9|0
1746493200000|2025-05-06 01:00:00|12220.8|12214.8|12216.3|12210.3|12225.9|12219.9|12211.1|12205.1|0
1746496800000|2025-05-06 02:00:00|12217.2|12211.2|12215.4|12209.4|12218.1|12212.1|12210.3|12204.3|0
1746500400000|2025-05-06 03:00:00|12214.5|12208.5|12224.1|12218.1|12224.1|12218.1|12208.4|12202.4|0
1746504000000|2025-05-06 04:00:00|12224|12218|12225.3|12219.3|12225.3|12219.3|12218.4|12212.4|0
1746507600000|2025-05-06 05:00:00|12223.6|12217.6|12215|12209|12225.5|12219.5|12213.2|12207.2|0
1746511200000|2025-05-06 06:00:00|12214.9|12208.9|12244.9|12242.9|12248.9|12246.9|12196.4|12194.4|290
1746514800000|2025-05-06 07:00:00|12246.9|12244.9|12224|12222|12261.4|12259.4|12219|12217|1948
1746518400000|2025-05-06 08:00:00|12224.4|12222.4|12232|12230|12233|12231|12193.5|12191.5|1531
1746522000000|2025-05-06 09:00:00|12231.8|12229.8|12200.7|12198.7|12232.8|12230.8|12167.5|12165.5|1397
1746525600000|2025-05-06 10:00:00|12199.4|12197.4|12239.2|12237.2|12240.2|12238.2|12177.9|12175.9|1056
1746529200000|2025-05-06 11:00:00|12240.1|12238.1|12253.6|12251.6|12262.1|12260.1|12226.6|12224.6|2101
1746532800000|2025-05-06 12:00:00|12253.9|12251.9|12260.8|12258.8|12272.3|12270.3|12246.4|12244.4|3078
1746536400000|2025-05-06 13:00:00|12261.4|12259.4|12200.1|12198.1|12267.4|12265.4|12194.1|12192.1|1673
1746540000000|2025-05-06 14:00:00|12199.6|12197.6|12225.6|12223.6|12231.1|12229.1|12194.1|12192.1|1870
1746543600000|2025-05-06 15:00:00|12224.6|12222.6|12208.5|12206.5|12238|12236|12208|12206|3786
1746547200000|2025-05-06 16:00:00|12208|12206|12196|12194|12245|12243|12194.5|12192.5|447
1746550800000|2025-05-06 17:00:00|12196.5|12194.5|12158.5|12156.5|12209|12207|12158.5|12156.5|260
1746554400000|2025-05-06 18:00:00|12159|12157|12175|12173|12176.5|12174.5|12152|12150|217
1746558000000|2025-05-06 19:00:00|12174.5|12172.5|12149.9|12143.9|12175.5|12173.5|12143|12141|372
1746561600000|2025-05-06 20:00:00|12150|12144|12136.3|12130.3|12151.9|12145.9|12122.5|12116.5|10
1746565200000|2025-05-06 21:00:00|12137.1|12131.1|12130.3|12124.3|12137.1|12131.1|12128.1|12122.1|0
1746568800000|2025-05-06 22:00:00|12130.1|12124.1|12206.4|12200.4|12231|12225|12127.8|12121.8|0
1746572400000|2025-05-06 23:00:00|12206.7|12200.7|12201.9|12195.9|12209.1|12203.1|12192.6|12186.6|0
1746576000000|2025-05-07 00:00:00|12201.7|12195.7|12202.8|12196.8|12211.4|12205.4|12181.1|12175.1|0
1746579600000|2025-05-07 01:00:00|12202.7|12196.7|12198.3|12192.3|12218|12212|12188.9|12182.9|0
1746583200000|2025-05-07 02:00:00|12199.1|12193.1|12186.8|12180.8|12199.2|12193.2|12173.2|12167.2|0
1746586800000|2025-05-07 03:00:00|12186|12180|12185.4|12179.4|12192.3|12186.3|12178.6|12172.6|0
1746590400000|2025-05-07 04:00:00|12185.5|12179.5|12189.9|12183.9|12195.8|12189.8|12184.6|12178.6|0
1746594000000|2025-05-07 05:00:00|12190.7|12184.7|12180.2|12174.2|12190.7|12184.7|12176.8|12170.8|0
1746597600000|2025-05-07 06:00:00|12201.6|12199.6|12136.6|12134.6|12206.6|12204.6|12136.1|12134.1|593
1746601200000|2025-05-07 07:00:00|12140.6|12138.6|12169.4|12167.4|12182.1|12180.1|12125.1|12123.1|2037
1746604800000|2025-05-07 08:00:00|12170.1|12168.1|12176.3|12174.3|12182.1|12180.1|12154.9|12152.9|1021
1746608400000|2025-05-07 09:00:00|12175.8|12173.8|12144.7|12142.7|12193.3|12191.3|12143.1|12141.1|1120
1746612000000|2025-05-07 10:00:00|12145.4|12143.4|12149.5|12147.5|12158.3|12156.3|12129.4|12127.4|1009
1746615600000|2025-05-07 11:00:00|12150|12148|12150.2|12148.2|12167.7|12165.7|12138.1|12136.1|1075
1746619200000|2025-05-07 12:00:00|12148.7|12146.7|12142.2|12140.2|12165.7|12163.7|12132.7|12130.7|1000
1746622800000|2025-05-07 13:00:00|12142.3|12140.3|12153.6|12151.6|12157.6|12155.6|12096.8|12094.8|2991
1746626400000|2025-05-07 14:00:00|12152.9|12150.9|12108.5|12106.5|12153.9|12151.9|12100.5|12098.5|1947
1746630000000|2025-05-07 15:00:00|12108.6|12106.6|12145.3|12143.3|12145.3|12143.3|12100.6|12098.6|5064
1746633600000|2025-05-07 16:00:00|12144.8|12142.8|12143.8|12141.8|12147.8|12145.8|12121.8|12119.8|363
1746637200000|2025-05-07 17:00:00|12144.3|12142.3|12120.3|12118.3|12154.3|12152.3|12115.3|12113.3|291
1746640800000|2025-05-07 18:00:00|12118.8|12116.8|12128.8|12126.8|12135.8|12133.8|12072.3|12070.3|342
1746644400000|2025-05-07 19:00:00|12127.8|12125.8|12127.8|12121.8|12169.8|12167.8|12092.8|12090.8|448
1746648000000|2025-05-07 20:00:00|12130.3|12124.3|12126|12120|12145.6|12139.6|12121.6|12115.6|10
1746651600000|2025-05-07 21:00:00|12126.5|12120.5|12124.3|12118.3|12128.1|12122.1|12123.7|12117.7|0
1746655200000|2025-05-07 22:00:00|12124.1|12118.1|12124.6|12118.6|12128.2|12122.2|12114.2|12108.2|0
1746658800000|2025-05-07 23:00:00|12124.9|12118.9|12125.8|12119.8|12133.3|12127.3|12124.1|12118.1|0
1746662400000|2025-05-08 00:00:00|12126|12120|12146.6|12140.6|12152.7|12146.7|12115.4|12109.4|0
1746666000000|2025-05-08 01:00:00|12147.4|12141.4|12148|12142|12162.4|12156.4|12140.6|12134.6|0
1746669600000|2025-05-08 02:00:00|12149.7|12143.7|12163.6|12157.6|12163.7|12157.7|12148.1|12142.1|0
1746673200000|2025-05-08 03:00:00|12163.7|12157.7|12175.3|12169.3|12178.7|12172.7|12163.6|12157.6|0
1746676800000|2025-05-08 04:00:00|12174.5|12168.5|12173.6|12167.6|12177.1|12171.1|12168.4|12162.4|0
1746680400000|2025-05-08 05:00:00|12173.7|12167.7|12157.1|12151.1|12178.1|12172.1|12153.7|12147.7|0
1746684000000|2025-05-08 06:00:00|12155.4|12149.4|12156.5|12154.5|12172|12170|12137.5|12135.5|603
1746687600000|2025-05-08 07:00:00|12160.5|12158.5|12097.7|12095.7|12165.5|12163.5|12083.5|12081.5|2722
1746691200000|2025-05-08 08:00:00|12097.9|12095.9|12116.7|12114.7|12136.5|12134.5|12097.9|12095.9|1529
1746694800000|2025-05-08 09:00:00|12115.5|12113.5|12133.7|12131.7|12136.7|12134.7|12109|12107|983
1746698400000|2025-05-08 10:00:00|12133.8|12131.8|12155.8|12153.8|12157.8|12155.8|12129.3|12127.3|1266
1746702000000|2025-05-08 11:00:00|12156.5|12154.5|12175.2|12173.2|12180.2|12178.2|12150|12148|1596
1746705600000|2025-05-08 12:00:00|12175.1|12173.1|12119.2|12117.2|12190.6|12188.6|12113.1|12111.1|2515
1746709200000|2025-05-08 13:00:00|12120.3|12118.3|12094.6|12092.6|12135.8|12133.8|12070|12068|3264
1746712800000|2025-05-08 14:00:00|12094.5|12092.5|12080|12078|12104.7|12102.7|12068.1|12066.1|1629
1746716400000|2025-05-08 15:00:00|12080.1|12078.1|12101.7|12099.7|12122.7|12120.7|12052.7|12050.7|7638
1746720000000|2025-05-08 16:00:00|12099.7|12097.7|12143.2|12141.2|12149.7|12147.7|12098.7|12096.7|786
1746723600000|2025-05-08 17:00:00|12145.2|12143.2|12113.7|12111.7|12146.7|12144.7|12113.2|12111.2|190
1746727200000|2025-05-08 18:00:00|12113.2|12111.2|12133.2|12131.2|12140.7|12138.7|12111.7|12109.7|71
1746730800000|2025-05-08 19:00:00|12133.7|12131.7|12101|12095|12158.7|12156.7|12097.7|12094|306
1746734400000|2025-05-08 20:00:00|12101.8|12095.8|12103.5|12097.5|12113.2|12107.2|12100.6|12094.6|0
1746738000000|2025-05-08 21:00:00|12103.6|12097.6|12109.5|12103.5|12109.7|12103.7|12103.6|12097.6|0
1746741600000|2025-05-08 22:00:00|12108.1|12102.1|12103.7|12097.7|12110.2|12104.2|12099.4|12093.4|0
1746745200000|2025-05-08 23:00:00|12103.5|12097.5|12095.8|12089.8|12106.2|12100.2|12092|12086|0
1746748800000|2025-05-09 00:00:00|12095.6|12089.6|12093.3|12087.3|12095.9|12089.9|12082.9|12076.9|0
1746752400000|2025-05-09 01:00:00|12094.1|12088.1|12107|12101|12115.2|12109.2|12091.5|12085.5|0
1746756000000|2025-05-09 02:00:00|12107.8|12101.8|12106.9|12100.9|12120.7|12114.7|12103.6|12097.6|0
1746759600000|2025-05-09 03:00:00|12105.2|12099.2|12110.5|12104.5|12112.2|12106.2|12097.5|12091.5|0
1746763200000|2025-05-09 04:00:00|12110.6|12104.6|12117.5|12111.5|12120.9|12114.9|12107.1|12101.1|0
1746766800000|2025-05-09 05:00:00|12115.9|12109.9|12121|12115|12124.1|12118.1|12110.7|12104.7|0
1746770400000|2025-05-09 06:00:00|12121.1|12115.1|12129.3|12127.3|12150.3|12148.3|12110.3|12108.3|479
1746774000000|2025-05-09 07:00:00|12127.3|12125.3|12097.9|12095.9|12145.8|12143.8|12080.3|12078.3|2186
1746777600000|2025-05-09 08:00:00|12099.3|12097.3|12082|12080|12099.3|12097.3|12066.6|12064.6|1159
1746781200000|2025-05-09 09:00:00|12081.7|12079.7|12110.7|12108.7|12118.8|12116.8|12081.2|12079.2|801
1746784800000|2025-05-09 10:00:00|12111.8|12109.8|12093.5|12091.5|12119.4|12117.4|12093|12091|879
1746788400000|2025-05-09 11:00:00|12094.9|12092.9|12071.2|12069.2|12102.4|12100.4|12059.4|12057.4|1557
1746792000000|2025-05-09 12:00:00|12072.1|12070.1|12087|12085|12112.9|12110.9|12072.1|12070.1|675
1746795600000|2025-05-09 13:00:00|12087.3|12085.3|12088.9|12086.9|12096.9|12094.9|12074.8|12072.8|1138
1746799200000|2025-05-09 14:00:00|12089.5|12087.5|12070.7|12068.7|12091|12089|12054.9|12052.9|2274
1746802800000|2025-05-09 15:00:00|12070.9|12068.9|12096.1|12094.1|12100.6|12098.6|12061.6|12059.6|4943
1746806400000|2025-05-09 16:00:00|12095.6|12093.6|12077.6|12075.6|12096.1|12094.1|12068.6|12066.6|249
1746810000000|2025-05-09 17:00:00|12077.1|12075.1|12104.1|12102.1|12105.1|12103.1|12072.1|12070.1|196
1746813600000|2025-05-09 18:00:00|12103.6|12101.6|12087.6|12085.6|12104.1|12102.1|12082.1|12080.1|110
1746817200000|2025-05-09 19:00:00|12087.1|12085.1|12084.7|12078.7|12095.6|12093.6|12070.6|12068.6|363
1746820800000|2025-05-09 20:00:00|12083|12077|12091.6|12085.6|12091.9|12085.9|12079.3|12073.3|0
1747000800000|2025-05-11 22:00:00|12178.6|12172.6|12150.1|12144.1|12179.3|12173.3|12144.4|12138.4|0
1747004400000|2025-05-11 23:00:00|12150.4|12144.4|12157.4|12151.4|12170.2|12164.2|12148.6|12142.6|0
1747008000000|2025-05-12 00:00:00|12157.5|12151.5|12138.6|12132.6|12165|12159|12133.4|12127.4|0
1747011600000|2025-05-12 01:00:00|12138.5|12132.5|12147|12141|12156.2|12150.2|12135.2|12129.2|0
1747015200000|2025-05-12 02:00:00|12145.7|12139.7|12136.4|12130.4|12147.5|12141.5|12135.6|12129.6|0
1747018800000|2025-05-12 03:00:00|12137.2|12131.2|12137.4|12131.4|12137.4|12131.4|12129.3|12123.3|0
1747022400000|2025-05-12 04:00:00|12139.1|12133.1|12142.1|12136.1|12144.7|12138.7|12139|12133|0
1747026000000|2025-05-12 05:00:00|12142.7|12136.7|12150.4|12144.4|12160.2|12154.2|12138.2|12132.2|0
1747029600000|2025-05-12 06:00:00|12152.1|12146.1|12045.7|12043.7|12152.1|12146.1|12036.2|12034.2|1073
1747033200000|2025-05-12 07:00:00|12046.7|12044.7|12049|12047|12153.2|12151.2|12021|12019|4294
1747036800000|2025-05-12 08:00:00|12048|12046|12042|12040|12064.5|12062.5|12036|12034|1810
1747040400000|2025-05-12 09:00:00|12042.5|12040.5|12076.8|12074.8|12104.2|12102.2|12039|12037|2914
1747044000000|2025-05-12 10:00:00|12078.1|12076.1|12067.4|12065.4|12082.7|12080.7|12043.4|12041.4|1196
1747047600000|2025-05-12 11:00:00|12066.5|12064.5|12033.6|12031.6|12068.5|12066.5|12020.4|12018.4|1344
1747051200000|2025-05-12 12:00:00|12034.4|12032.4|12073.1|12071.1|12079.3|12077.3|12033.4|12031.4|1952
1747054800000|2025-05-12 13:00:00|12072.7|12070.7|12124.3|12122.3|12162.6|12160.6|12070.7|12068.7|3825
1747058400000|2025-05-12 14:00:00|12124|12122|12181.6|12179.6|12192.6|12190.6|12101.4|12099.4|2241
1747062000000|2025-05-12 15:00:00|12181.4|12179.4|12202.1|12200.1|12229.1|12227.1|12172.9|12170.9|8514
1747065600000|2025-05-12 16:00:00|12201.6|12199.6|12271.1|12269.1|12272.1|12270.1|12198.1|12196.1|645
1747069200000|2025-05-12 17:00:00|12271.6|12269.6|12289.6|12287.6|12302.1|12300.1|12271.1|12269.1|354
1747072800000|2025-05-12 18:00:00|12289.1|12287.1|12294.1|12292.1|12302.6|12300.6|12286.1|12284.1|202
1747076400000|2025-05-12 19:00:00|12294.6|12292.6|12297.7|12291.7|12299.6|12297.6|12275.6|12273.6|456
1747080000000|2025-05-12 20:00:00|12297.6|12291.6|12301.6|12295.6|12311.8|12305.8|12296.1|12290.1|0
1747083600000|2025-05-12 21:00:00|12301.4|12295.4|12302.1|12296.1|12302.3|12296.3|12299.9|12293.9|0
1747087200000|2025-05-12 22:00:00|12301.5|12295.5|12291.9|12285.9|12303|12297|12291.1|12285.1|0
1747090800000|2025-05-12 23:00:00|12292.3|12286.3|12284.5|12278.5|12304.2|12298.2|12284.5|12278.5|0
1747094400000|2025-05-13 00:00:00|12284.4|12278.4|12265.5|12259.5|12284.5|12278.5|12263.8|12257.8|0
1747098000000|2025-05-13 01:00:00|12265.6|12259.6|12272.2|12266.2|12273.9|12267.9|12265.5|12259.5|0
1747101600000|2025-05-13 02:00:00|12273.9|12267.9|12245.7|12239.7|12277.3|12271.3|12242.3|12236.3|0
1747105200000|2025-05-13 03:00:00|12247.4|12241.4|12237.2|12231.2|12247.4|12241.4|12236.5|12230.5|0
1747108800000|2025-05-13 04:00:00|12235.5|12229.5|12230.6|12224.6|12243.9|12237.9|12213.2|12207.2|0
1747112400000|2025-05-13 05:00:00|12230.5|12224.5|12251.8|12245.8|12255.1|12249.1|12229.7|12223.7|0
1747116000000|2025-05-13 06:00:00|12259.7|12257.7|12226.2|12224.2|12267.2|12265.2|12225.7|12223.7|813
1747119600000|2025-05-13 07:00:00|12227.7|12225.7|12242.6|12240.6|12286.2|12284.2|12221.2|12219.2|3665
1747123200000|2025-05-13 08:00:00|12243.3|12241.3|12239.1|12237.1|12259.3|12257.3|12225.9|12223.9|2806
1747126800000|2025-05-13 09:00:00|12239.2|12237.2|12234.5|12232.5|12258.2|12256.2|12223|12221|2879
1747130400000|2025-05-13 10:00:00|12233.8|12231.8|12221.8|12219.8|12243.2|12241.2|12215.8|12213.8|1038
1747134000000|2025-05-13 11:00:00|12222|12220|12208.6|12206.6|12238.6|12236.6|12200.6|12198.6|1128
1747137600000|2025-05-13 12:00:00|12208.2|12206.2|12189|12187|12219|12217|12187|12185|1503
1747141200000|2025-05-13 13:00:00|12188.7|12186.7|12196.9|12194.9|12207.9|12205.9|12166.2|12164.2|1918
1747144800000|2025-05-13 14:00:00|12197.6|12195.6|12167.5|12165.5|12207.5|12205.5|12156|12154|2190
1747148400000|2025-05-13 15:00:00|12166.6|12164.6|12158.6|12156.6|12180.1|12178.1|12151.1|12149.1|4632
1747152000000|2025-05-13 16:00:00|12158.1|12156.1|12169.6|12167.6|12174.6|12172.6|12149.1|12147.1|270
1747155600000|2025-05-13 17:00:00|12169.1|12167.1|12162.6|12160.6|12182.6|12180.6|12162.1|12160.1|226
1747159200000|2025-05-13 18:00:00|12162.1|12160.1|12167.6|12165.6|12175.6|12173.6|12159.1|12157.1|65
1747162800000|2025-05-13 19:00:00|12168.1|12166.1|12128.7|12122.7|12168.1|12166.1|12124.1|12121.9|491
1747166400000|2025-05-13 20:00:00|12127.1|12121.1|12124.8|12118.8|12129.9|12123.9|12122.5|12116.5|0
1747170000000|2025-05-13 21:00:00|12125.8|12119.8|12126.9|12120.9|12128.1|12122.1|12123|12117|0
1747173600000|2025-05-13 22:00:00|12126.7|12120.7|12127.3|12121.3|12129.8|12123.8|12124.2|12118.2|0
1747177200000|2025-05-13 23:00:00|12127.2|12121.2|12133.1|12127.1|12135.2|12129.2|12124.6|12118.6|0
1747180800000|2025-05-14 00:00:00|12133|12127|12115.5|12109.5|12133.4|12127.4|12114.6|12108.6|0
1747184400000|2025-05-14 01:00:00|12114.7|12108.7|12113.1|12107.1|12114.7|12108.7|12103.1|12097.1|0
1747188000000|2025-05-14 02:00:00|12113|12107|12108.1|12102.1|12113.1|12107.1|12101.5|12095.5|0
1747191600000|2025-05-14 03:00:00|12109.7|12103.7|12114.7|12108.7|12114.8|12108.8|12108.9|12102.9|0
1747195200000|2025-05-14 04:00:00|12113.9|12107.9|12123.3|12117.3|12128|12122|12112.3|12106.3|0
1747198800000|2025-05-14 05:00:00|12123.2|12117.2|12134.5|12128.5|12136.2|12130.2|12121.6|12115.6|0
1747202400000|2025-05-14 06:00:00|12134.6|12128.6|12117|12115|12134.6|12132.5|12101|12099|282
1747206000000|2025-05-14 07:00:00|12122|12120|12160.2|12158.2|12165.7|12163.7|12117.5|12115.5|1977
1747209600000|2025-05-14 08:00:00|12159.8|12157.8|12136.7|12134.7|12165.9|12163.9|12135.7|12133.7|1274
1747213200000|2025-05-14 09:00:00|12136.5|12134.5|12156.9|12154.9|12159.9|12157.9|12098|12096|1485
1747216800000|2025-05-14 10:00:00|12156.6|12154.6|12157.4|12155.4|12168.6|12166.6|12148.7|12146.7|1001
1747220400000|2025-05-14 11:00:00|12155.9|12153.9|12154.2|12152.2|12169.4|12167.4|12145.9|12143.9|681
1747224000000|2025-05-14 12:00:00|12153.7|12151.7|12185.4|12183.4|12189.9|12187.9|12148.7|12146.7|1066
1747227600000|2025-05-14 13:00:00|12185.3|12183.3|12165.4|12163.4|12190.9|12188.9|12136.4|12134.4|2219
1747231200000|2025-05-14 14:00:00|12164.6|12162.6|12129.1|12127.1|12166.1|12164.1|12117.1|12115.1|1989
1747234800000|2025-05-14 15:00:00|12130.1|12128.1|12125.2|12123.2|12147.7|12145.7|12104.1|12102.1|5973
1747238400000|2025-05-14 16:00:00|12124.7|12122.7|12119.7|12117.7|12134.2|12132.2|12113.2|12111.2|283
1747242000000|2025-05-14 17:00:00|12120.2|12118.2|12117.7|12115.7|12122.7|12120.7|12102.7|12100.7|132
1747245600000|2025-05-14 18:00:00|12118.2|12116.2|12120.7|12118.7|12125.7|12123.7|12113.2|12111.2|39
1747249200000|2025-05-14 19:00:00|12121.2|12119.2|12116.8|12110.8|12128.7|12126.7|12112.2|12109.9|212
1747252800000|2025-05-14 20:00:00|12119.4|12113.4|12113.5|12107.5|12121.2|12115.2|12113.5|12107.5|0
1747256400000|2025-05-14 21:00:00|12115.3|12109.3|12102.5|12096.5|12115.3|12109.3|12102.5|12096.5|0
1747260000000|2025-05-14 22:00:00|12102.6|12096.6|12104.2|12098.2|12107.4|12101.4|12102.6|12096.6|0
1747263600000|2025-05-14 23:00:00|12104.3|12098.3|12101.5|12095.5|12105.1|12099.1|12093.2|12087.2|0
1747267200000|2025-05-15 00:00:00|12101.7|12095.7|12104.1|12098.1|12110.6|12104.6|12100.3|12094.3|0
1747270800000|2025-05-15 01:00:00|12104|12098|12102.3|12096.3|12109.9|12103.9|12101.5|12095.5|0
1747274400000|2025-05-15 02:00:00|12102.4|12096.4|12105|12099|12109.1|12103.1|12097.4|12091.4|0
1747278000000|2025-05-15 03:00:00|12105.8|12099.8|12099.2|12093.2|12105.8|12099.8|12099.1|12093.1|0
1747281600000|2025-05-15 04:00:00|12097.5|12091.5|12097.5|12091.5|12100.8|12094.8|12095.8|12089.8|0
1747285200000|2025-05-15 05:00:00|12097.6|12091.6|12091.3|12085.3|12100.8|12094.8|12079.8|12073.8|0
1747288800000|2025-05-15 06:00:00|12092.9|12090.9|12064.4|12062.4|12093.4|12091.4|12058.9|12056.9|306
1747292400000|2025-05-15 07:00:00|12063.9|12061.9|12110.4|12108.4|12116.9|12114.9|12057.4|12055.4|2146
1747296000000|2025-05-15 08:00:00|12110.2|12108.2|12121.3|12119.3|12134.3|12132.3|12109.3|12107.3|783
1747299600000|2025-05-15 09:00:00|12121.8|12119.8|12144.7|12142.7|12146.7|12144.7|12118.3|12116.3|680
1747303200000|2025-05-15 10:00:00|12143.1|12141.1|12163.9|12161.9|12165.4|12163.4|12141.1|12139.1|800
1747306800000|2025-05-15 11:00:00|12163.7|12161.7|12164.4|12162.4|12185|12183|12155.9|12153.9|836
1747310400000|2025-05-15 12:00:00|12163.9|12161.9|12179.1|12177.1|12195.8|12193.8|12152.3|12150.3|1153
1747314000000|2025-05-15 13:00:00|12179.7|12177.7|12189.8|12187.8|12193.8|12191.8|12153.2|12151.2|1450
1747317600000|2025-05-15 14:00:00|12190.3|12188.3|12190.6|12188.6|12197.3|12195.3|12167.7|12165.7|1135
1747321200000|2025-05-15 15:00:00|12190.7|12188.7|12204.1|12202.1|12219.8|12217.8|12188.7|12186.7|7814
1747324800000|2025-05-15 16:00:00|12204.6|12202.6|12211.6|12209.6|12215.1|12213.1|12199.6|12197.6|427
1747328400000|2025-05-15 17:00:00|12212.1|12210.1|12210.1|12208.1|12215.1|12213.1|12206.1|12204.1|121
1747332000000|2025-05-15 18:00:00|12209.6|12207.6|12228.6|12226.6|12228.6|12226.6|12203.1|12201.1|79
1747335600000|2025-05-15 19:00:00|12229.1|12227.1|12234.4|12228.4|12235.6|12233.6|12213.1|12211.1|190
1747339200000|2025-05-15 20:00:00|12237.5|12231.5|12233.3|12227.3|12241.8|12235.8|12231.6|12225.6|0
1747342800000|2025-05-15 21:00:00|12233|12227|12234.6|12228.6|12234.8|12228.8|12232.4|12226.4|0
1747346400000|2025-05-15 22:00:00|12234.3|12228.3|12228.9|12222.9|12234.6|12228.6|12228.5|12222.5|0
1747350000000|2025-05-15 23:00:00|12229.2|12223.2|12233|12227|12236|12230|12228.2|12222.2|0
1747353600000|2025-05-16 00:00:00|12233.6|12227.6|12219.3|12213.3|12239.5|12233.5|12219.3|12213.3|0
1747357200000|2025-05-16 01:00:00|12218.5|12212.5|12219.3|12213.3|12224.3|12218.3|12213.5|12207.5|0
1747360800000|2025-05-16 02:00:00|12218.5|12212.5|12221.2|12215.2|12222.9|12216.9|12216|12210|0
1747364400000|2025-05-16 03:00:00|12222.1|12216.1|12221.2|12215.2|12226.2|12220.2|12221.2|12215.2|0
1747368000000|2025-05-16 04:00:00|12219.6|12213.6|12226|12220|12229.5|12223.5|12219.6|12213.6|0
1747371600000|2025-05-16 05:00:00|12225.2|12219.2|12225.6|12219.6|12230.9|12224.9|12219.1|12213.1|0
1747375200000|2025-05-16 06:00:00|12227.3|12221.3|12262.2|12260.2|12271.7|12269.7|12227.3|12221.3|1830
1747378800000|2025-05-16 07:00:00|12271.2|12269.2|12338.8|12336.8|12350.8|12348.8|12258.2|12256.2|4608
1747382400000|2025-05-16 08:00:00|12338.6|12336.6|12366.1|12364.1|12377|12375|12328.6|12326.6|1680
1747386000000|2025-05-16 09:00:00|12367.5|12365.5|12369.2|12367.2|12373.2|12371.2|12349.2|12347.2|1500
1747389600000|2025-05-16 10:00:00|12367.8|12365.8|12341.4|12339.4|12374.6|12372.6|12337.9|12335.9|1237
1747393200000|2025-05-16 11:00:00|12343.1|12341.1|12325.8|12323.8|12346.6|12344.6|12318.2|12316.2|2091
1747396800000|2025-05-16 12:00:00|12326.2|12324.2|12284.4|12282.4|12327.7|12325.7|12283.9|12281.9|1148
1747400400000|2025-05-16 13:00:00|12284.6|12282.6|12304.1|12302.1|12304.1|12302.1|12263|12261|1428
1747404000000|2025-05-16 14:00:00|12303|12301|12299.7|12297.7|12321.7|12319.7|12287|12285|1551
1747407600000|2025-05-16 15:00:00|12300.3|12298.3|12328.3|12326.3|12344.3|12342.3|12299.8|12297.8|9847
1747411200000|2025-05-16 16:00:00|12327.8|12325.8|12336.3|12334.3|12344.3|12342.3|12326.8|12324.8|399
1747414800000|2025-05-16 17:00:00|12336.8|12334.8|12347.3|12345.3|12357.8|12355.8|12335.8|12333.8|206
1747418400000|2025-05-16 18:00:00|12347.8|12345.8|12364.8|12362.8|12367.3|12365.3|12345.3|12343.3|197
1747422000000|2025-05-16 19:00:00|12364.3|12362.3|12393.7|12387.7|12394.6|12389.8|12362.3|12360.3|301
1747425600000|2025-05-16 20:00:00|12391.2|12385.2|12357.2|12351.2|12391.9|12385.9|12346.3|12340.3|0
1747605600000|2025-05-18 22:00:00|12346.5|12340.5|12355.5|12349.5|12356.5|12350.5|12339.4|12333.4|0
1747609200000|2025-05-18 23:00:00|12355.6|12349.6|12360.5|12354.5|12371.4|12365.4|12351.9|12345.9|0
1747612800000|2025-05-19 00:00:00|12360.7|12354.7|12366.1|12360.1|12367.7|12361.7|12350|12344|0
1747616400000|2025-05-19 01:00:00|12365.3|12359.3|12367.6|12361.6|12369.3|12363.3|12359.3|12353.3|0
1747620000000|2025-05-19 02:00:00|12365.9|12359.9|12364.2|12358.2|12413.1|12407.1|12364.2|12358.2|0
1747623600000|2025-05-19 03:00:00|12399.5|12393.5|12343.8|12337.8|12401.2|12395.2|12342.1|12336.1|0
1747627200000|2025-05-19 04:00:00|12343.9|12337.9|12349.5|12343.5|12352.1|12346.1|12342.1|12336.1|0
1747630800000|2025-05-19 05:00:00|12348.7|12342.7|12340.5|12334.5|12354.2|12348.2|12340.5|12334.5|0
1747634400000|2025-05-19 06:00:00|12330.8|12328.8|12303.8|12301.8|12346.3|12344.3|12302.3|12300.3|394
1747638000000|2025-05-19 07:00:00|12303.3|12301.3|12296.6|12294.6|12333.3|12331.3|12287.5|12285.5|1635
1747641600000|2025-05-19 08:00:00|12296.1|12294.1|12297.9|12295.9|12318.4|12316.4|12290.5|12288.5|1041
1747645200000|2025-05-19 09:00:00|12297.4|12295.4|12302|12300|12306.5|12304.5|12282.4|12280.4|1472
1747648800000|2025-05-19 10:00:00|12301|12299|12297|12295|12308|12306|12289|12287|1810
1747652400000|2025-05-19 11:00:00|12295|12293|12287.5|12285.5|12305|12303|12286.1|12284.1|2500
1747656000000|2025-05-19 12:00:00|12289.1|12287.1|12273.7|12271.7|12303.2|12301.2|12271.7|12269.7|884
1747659600000|2025-05-19 13:00:00|12274.4|12272.4|12313.4|12311.4|12316.4|12314.4|12263|12261|2218
1747663200000|2025-05-19 14:00:00|12313.2|12311.2|12336.8|12334.8|12338.3|12336.3|12299.1|12297.1|1828
1747666800000|2025-05-19 15:00:00|12336.1|12334.1|12366.4|12364.4|12372.9|12370.9|12336.1|12334.1|6141
1747670400000|2025-05-19 16:00:00|12366.9|12364.9|12393.4|12391.4|12397.4|12395.4|12364.4|12362.4|286
1747674000000|2025-05-19 17:00:00|12392.9|12390.9|12403.9|12401.9|12412.9|12410.9|12391.4|12389.4|140
1747677600000|2025-05-19 18:00:00|12403.4|12401.4|12427.4|12425.4|12427.9|12425.9|12400.9|12398.9|140
1747681200000|2025-05-19 19:00:00|12427.9|12425.9|12437.3|12431.3|12439.1|12433.4|12416.9|12414.9|230
1747684800000|2025-05-19 20:00:00|12432.8|12426.8|12433.3|12427.3|12434.9|12428.9|12420.4|12414.4|0
1747688400000|2025-05-19 21:00:00|12433.1|12427.1|12432.9|12426.9|12434.7|12428.7|12430.3|12424.3|0
1747692000000|2025-05-19 22:00:00|12432.8|12426.8|12432.6|12426.6|12434.8|12428.8|12428.1|12422.1|0
1747695600000|2025-05-19 23:00:00|12432.9|12426.9|12443.7|12437.7|12447.7|12441.7|12431.9|12425.9|0
1747699200000|2025-05-20 00:00:00|12444|12438|12437.4|12431.4|12451.7|12445.7|12437.4|12431.4|0
1747702800000|2025-05-20 01:00:00|12436.3|12430.3|12427.4|12421.4|12436.4|12430.4|12421.6|12415.6|0
1747706400000|2025-05-20 02:00:00|12428.3|12422.3|12430.7|12424.7|12434.1|12428.1|12426.5|12420.5|0
1747710000000|2025-05-20 03:00:00|12429.1|12423.1|12428.9|12422.9|12434.1|12428.1|12426.5|12420.5|0
1747713600000|2025-05-20 04:00:00|12428.1|12422.1|12428.2|12422.2|12430.7|12424.7|12425.5|12419.5|0
1747717200000|2025-05-20 05:00:00|12427.4|12421.4|12410.2|12404.2|12431|12425|12410.2|12404.2|0
1747720800000|2025-05-20 06:00:00|12407.7|12401.7|12379.5|12377.5|12407.7|12405|12379.5|12377.5|341
1747724400000|2025-05-20 07:00:00|12384.5|12382.5|12348.7|12346.7|12401.5|12399.5|12329.5|12327.5|2188
1747728000000|2025-05-20 08:00:00|12347.9|12345.9|12381|12379|12384|12382|12343.9|12341.9|1089
1747731600000|2025-05-20 09:00:00|12382|12380|12388.6|12386.6|12395.4|12393.4|12370.3|12368.3|939
1747735200000|2025-05-20 10:00:00|12388.2|12386.2|12414.5|12412.5|12415.5|12413.5|12384.2|12382.2|1083
1747738800000|2025-05-20 11:00:00|12414.6|12412.6|12420.4|12418.4|12424.9|12422.9|12402.3|12400.3|1119
1747742400000|2025-05-20 12:00:00|12420.9|12418.9|12432.2|12430.2|12433.7|12431.7|12418.4|12416.4|732
1747746000000|2025-05-20 13:00:00|12432|12430|12443.8|12441.8|12463|12461|12432|12430|2423
1747749600000|2025-05-20 14:00:00|12443.3|12441.3|12400.1|12398.1|12447.3|12445.3|12397.6|12395.6|2781
1747753200000|2025-05-20 15:00:00|12400|12398|12416.1|12414.1|12423.6|12421.6|12396.5|12394.5|5169
1747756800000|2025-05-20 16:00:00|12416.6|12414.6|12410.6|12408.6|12419.1|12417.1|12400.1|12398.1|244
1747760400000|2025-05-20 17:00:00|12410.1|12408.1|12404.1|12402.1|12417.6|12415.6|12403.6|12401.6|159
1747764000000|2025-05-20 18:00:00|12403.6|12401.6|12376.6|12374.6|12408.1|12406.1|12372.6|12370.6|335
1747767600000|2025-05-20 19:00:00|12376.1|12374.1|12396.6|12390.6|12396.6|12394.6|12361.6|12359.6|321
1747771200000|2025-05-20 20:00:00|12397.3|12391.3|12390|12384|12397.8|12391.8|12386.9|12380.9|0
1747774800000|2025-05-20 21:00:00|12390.7|12384.7|12389.5|12383.5|12392.5|12386.5|12389|12383|0
1747778400000|2025-05-20 22:00:00|12388.6|12382.6|12387.7|12381.7|12389.7|12383.7|12367.9|12361.9|0
1747782000000|2025-05-20 23:00:00|12388|12382|12392.9|12386.9|12393.3|12387.3|12384.3|12378.3|0
1747785600000|2025-05-21 00:00:00|12392.8|12386.8|12392.2|12386.2|12395.7|12389.7|12384.8|12378.8|0
1747789200000|2025-05-21 01:00:00|12392.3|12386.3|12393.7|12387.7|12397.2|12391.2|12386.9|12380.9|0
1747792800000|2025-05-21 02:00:00|12393.6|12387.6|12388.5|12382.5|12393.7|12387.7|12382.7|12376.7|0
1747796400000|2025-05-21 03:00:00|12388.6|12382.6|12386.9|12380.9|12391.9|12385.9|12383.5|12377.5|0
1747800000000|2025-05-21 04:00:00|12386.8|12380.8|12380.1|12374.1|12388.5|12382.5|12377.6|12371.6|0
1747803600000|2025-05-21 05:00:00|12378.5|12372.5|12376.7|12370.7|12390.2|12384.2|12375.1|12369.1|0
1747807200000|2025-05-21 06:00:00|12375.1|12369.1|12325.1|12323.1|12375.1|12369.1|12319.6|12317.6|541
1747810800000|2025-05-21 07:00:00|12332.6|12330.6|12340.6|12338.6|12363.6|12361.6|12324.9|12322.9|1799
1747814400000|2025-05-21 08:00:00|12341|12339|12333|12331|12351|12349|12323|12321|1012
1747818000000|2025-05-21 09:00:00|12333.4|12331.4|12314.4|12312.4|12337.9|12335.9|12313.4|12311.4|968
1747821600000|2025-05-21 10:00:00|12314.9|12312.9|12320.9|12318.9|12321.9|12319.9|12291.7|12289.7|1781
1747825200000|2025-05-21 11:00:00|12320.3|12318.3|12331.9|12329.9|12340.8|12338.8|12319.3|12317.3|933
1747828800000|2025-05-21 12:00:00|12331.6|12329.6|12349|12347|12350.5|12348.5|12319.1|12317.1|1120
1747832400000|2025-05-21 13:00:00|12347.9|12345.9|12347.7|12345.7|12379.9|12377.9|12345.7|12343.7|1457
1747836000000|2025-05-21 14:00:00|12348.6|12346.6|12366.8|12364.8|12391.1|12389.1|12348.6|12346.6|1910
1747839600000|2025-05-21 15:00:00|12365.8|12363.8|12378.3|12376.3|12388.3|12386.3|12358.3|12356.3|4641
1747843200000|2025-05-21 16:00:00|12377.8|12375.8|12378.8|12376.8|12391.3|12389.3|12368.8|12366.8|222
1747846800000|2025-05-21 17:00:00|12379.3|12377.3|12310.3|12308.3|12381.8|12379.8|12263.3|12261.3|669
1747850400000|2025-05-21 18:00:00|12309.8|12307.8|12286.3|12284.3|12313.3|12311.3|12282.3|12280.3|131
1747854000000|2025-05-21 19:00:00|12286.8|12284.8|12296.1|12290.1|12312.8|12310.8|12271.3|12269.3|341
1747857600000|2025-05-21 20:00:00|12294.3|12288.3|12290.2|12284.2|12296.8|12290.8|12280.9|12274.9|0
1747861200000|2025-05-21 21:00:00|12291|12285|12291.4|12285.4|12294.6|12288.6|12288.8|12282.8|0
1747864800000|2025-05-21 22:00:00|12291.3|12285.3|12290.7|12284.7|12299.7|12293.7|12281.7|12275.7|0
1747868400000|2025-05-21 23:00:00|12290.3|12284.3|12293.6|12287.6|12299.5|12293.5|12288|12282|0
1747872000000|2025-05-22 00:00:00|12293.9|12287.9|12310.3|12304.3|12310.3|12304.3|12286.5|12280.5|0
1747875600000|2025-05-22 01:00:00|12309.4|12303.4|12307.4|12301.4|12319.1|12313.1|12307.3|12301.3|0
1747879200000|2025-05-22 02:00:00|12309.1|12303.1|12303.8|12297.8|12317.1|12311.1|12299.6|12293.6|0
1747882800000|2025-05-22 03:00:00|12305.5|12299.5|12305.5|12299.5|12313.9|12307.9|12303.9|12297.9|0
1747886400000|2025-05-22 04:00:00|12306.3|12300.3|12297|12291|12308.8|12302.8|12290.4|12284.4|0
1747890000000|2025-05-22 05:00:00|12296.2|12290.2|12306.7|12300.7|12311.6|12305.6|12287.1|12281.1|0
1747893600000|2025-05-22 06:00:00|12306.6|12300.6|12311|12309|12316.5|12314.5|12296|12294|182
1747897200000|2025-05-22 07:00:00|12308|12306|12285.6|12283.6|12339.5|12337.5|12280.9|12278.9|2065
1747900800000|2025-05-22 08:00:00|12285.5|12283.5|12261|12259|12295.7|12293.7|12259.5|12257.5|1574
1747904400000|2025-05-22 09:00:00|12259.8|12257.8|12251|12249|12264.3|12262.3|12243|12241|1332
1747908000000|2025-05-22 10:00:00|12249.3|12247.3|12250.4|12248.4|12266.8|12264.8|12239.3|12237.3|826
1747911600000|2025-05-22 11:00:00|12249.2|12247.2|12222.3|12220.3|12257.2|12255.2|12222.3|12220.3|668
1747915200000|2025-05-22 12:00:00|12223.1|12221.1|12247.8|12245.8|12248.3|12246.3|12200.9|12198.9|1178
1747918800000|2025-05-22 13:00:00|12247.3|12245.3|12213.1|12211.1|12251.3|12249.3|12201.6|12199.6|1531
1747922400000|2025-05-22 14:00:00|12213.6|12211.6|12255|12253|12255.5|12253.5|12208.6|12206.6|1443
1747926000000|2025-05-22 15:00:00|12253.7|12251.7|12285|12283|12285|12283|12250.2|12248.2|5791
1747929600000|2025-05-22 16:00:00|12285.5|12283.5|12281.5|12279.5|12338|12336|12279.5|12277.5|1378
1747933200000|2025-05-22 17:00:00|12282|12280|12315|12313|12321.5|12319.5|12277|12275|211
1747936800000|2025-05-22 18:00:00|12314.5|12312.5|12315.5|12313.5|12320|12318|12305|12303|83
1747940400000|2025-05-22 19:00:00|12316|12314|12286.9|12280.9|12323.5|12321.5|12280|12278|250
1747944000000|2025-05-22 20:00:00|12287|12281|12300.9|12294.9|12301.5|12295.5|12287|12281|0
1747947600000|2025-05-22 21:00:00|12300.8|12294.8|12303.1|12297.1|12303.1|12297.1|12300.4|12294.4|0
1747951200000|2025-05-22 22:00:00|12304.6|12298.6|12281.7|12275.7|12306.6|12300.6|12280.1|12274.1|0
1747954800000|2025-05-22 23:00:00|12281.3|12275.3|12288.2|12282.2|12291.7|12285.7|12278.8|12272.8|0
1747958400000|2025-05-23 00:00:00|12288.7|12282.7|12298.8|12292.8|12298.8|12292.8|12288|12282|0
1747962000000|2025-05-23 01:00:00|12297.9|12291.9|12290.3|12284.3|12298.8|12292.8|12288.6|12282.6|0
1747965600000|2025-05-23 02:00:00|12290.2|12284.2|12297.9|12291.9|12298.7|12292.7|12290.2|12284.2|0
1747969200000|2025-05-23 03:00:00|12296.2|12290.2|12292.1|12286.1|12298.8|12292.8|12287.9|12281.9|0
1747972800000|2025-05-23 04:00:00|12292|12286|12283.5|12277.5|12292|12286|12277|12271|0
1747976400000|2025-05-23 05:00:00|12283.6|12277.6|12280.4|12274.4|12290.5|12284.5|12275.4|12269.4|0
1747980000000|2025-05-23 06:00:00|12280.3|12274.3|12281.6|12279.6|12296.1|12294.1|12264.6|12262.6|403
1747983600000|2025-05-23 07:00:00|12286.6|12284.6|12307|12305|12327|12325|12286.6|12284.6|1754
1747987200000|2025-05-23 08:00:00|12307.8|12305.8|12290.3|12288.3|12325.4|12323.4|12286.8|12284.8|720
1747990800000|2025-05-23 09:00:00|12291.1|12289.1|12288|12286|12296.1|12294.1|12263.1|12261.1|835
1747994400000|2025-05-23 10:00:00|12288.2|12286.2|12283.4|12281.4|12294.7|12292.7|12273.2|12271.2|412
1747998000000|2025-05-23 11:00:00|12283|12281|12081|12079|12286.5|12284.5|12074.5|12072.5|3331
1748001600000|2025-05-23 12:00:00|12080.9|12078.9|12096.8|12094.8|12128.1|12126.1|12024.9|12022.9|4842
1748005200000|2025-05-23 13:00:00|12096.9|12094.9|12153.3|12151.3|12161.4|12159.4|12065.8|12063.8|2442
1748008800000|2025-05-23 14:00:00|12152.9|12150.9|12191.9|12189.9|12206.9|12204.9|12152.9|12150.9|2102
1748012400000|2025-05-23 15:00:00|12192.4|12190.4|12200.7|12198.7|12221.7|12219.7|12178.9|12176.9|6195
1748016000000|2025-05-23 16:00:00|12201.2|12199.2|12213.2|12211.2|12220.7|12218.7|12197.2|12195.2|341
1748019600000|2025-05-23 17:00:00|12214.2|12212.2|12232.2|12230.2|12235.7|12233.7|12208.7|12206.7|246
1748023200000|2025-05-23 18:00:00|12231.7|12229.7|12213.2|12211.2|12241.7|12239.7|12204.7|12202.7|129
1748026800000|2025-05-23 19:00:00|12212.7|12210.7|12225|12219|12226.7|12222.2|12195.7|12193.7|323
1748030400000|2025-05-23 20:00:00|12225.1|12219.1|12222.6|12216.6|12225.5|12219.5|12212.8|12206.8|0
1748210400000|2025-05-25 22:00:00|12227.4|12221.4|12282.2|12276.2|12303.2|12297.2|12227.4|12221.4|0
1748214000000|2025-05-25 23:00:00|12282.3|12276.3|12290.3|12284.3|12297.5|12291.5|12282|12276|0
1748217600000|2025-05-26 00:00:00|12289.9|12283.9|12320.4|12314.4|12358.5|12352.5|12285.3|12279.3|0
1748221200000|2025-05-26 01:00:00|12319.7|12313.7|12326.7|12320.7|12331.4|12325.4|12314.6|12308.6|0
1748224800000|2025-05-26 02:00:00|12325.9|12319.9|12314|12308|12334.7|12328.7|12314|12308|0
1748228400000|2025-05-26 03:00:00|12315.6|12309.6|12336|12330|12340.7|12334.7|12315.5|12309.5|0
1748232000000|2025-05-26 04:00:00|12334.4|12328.4|12343.7|12337.7|12348.4|12342.4|12331|12325|0
1748235600000|2025-05-26 05:00:00|12342.2|12336.2|12326.6|12320.6|12345.3|12339.3|12323.5|12317.5|0
1748239200000|2025-05-26 06:00:00|12305.3|12303.3|12306.8|12304.8|12360.8|12358.8|12301.3|12299.3|816
1748242800000|2025-05-26 07:00:00|12309.3|12307.3|12301.8|12299.8|12332.3|12330.3|12277.7|12275.7|1398
1748246400000|2025-05-26 08:00:00|12301.3|12299.3|12295.4|12293.4|12316.5|12314.5|12291.4|12289.4|1028
1748250000000|2025-05-26 09:00:00|12295.8|12293.8|12325.9|12323.9|12327.9|12325.9|12291.3|12289.3|424
1748253600000|2025-05-26 10:00:00|12326.2|12324.2|12326.6|12324.6|12330.4|12328.4|12317.2|12315.2|395
1748257200000|2025-05-26 11:00:00|12327.3|12325.3|12335.9|12333.9|12340.8|12338.8|12317.3|12315.3|383
1748260800000|2025-05-26 12:00:00|12335.3|12333.3|12309.8|12307.8|12336.3|12334.3|12304.3|12302.3|374
1748264400000|2025-05-26 13:00:00|12309.9|12307.9|12322.1|12320.1|12338.2|12336.2|12302.5|12300.5|524
1748268000000|2025-05-26 14:00:00|12323.5|12321.5|12328.3|12326.3|12339.7|12337.7|12320.5|12318.5|674
1748271600000|2025-05-26 15:00:00|12328.7|12326.7|12326.9|12324.9|12329.4|12327.4|12313.4|12311.4|4299
1748275200000|2025-05-26 16:00:00|12327.4|12325.4|12326.9|12324.9|12335.4|12333.4|12320.9|12318.9|39
1748278800000|2025-05-26 17:00:00|12327.4|12325.4|12326.9|12324.9|12328.4|12326.4|12324.4|12322.4|27
1748282400000|2025-05-26 18:00:00|12327.4|12325.4|12332.4|12330.4|12333.9|12331.9|12325.9|12323.9|6
1748286000000|2025-05-26 19:00:00|12332.9|12330.9|12332.6|12326.6|12335.9|12333.9|12330.9|12326.6|25
1748289600000|2025-05-26 20:00:00|12333.4|12327.4|12333.4|12327.4|12333.4|12327.4|12333.4|12327.4|0
1748293200000|2025-05-26 21:00:00|12332.9|12326.9|12329.4|12323.4|12333.4|12327.4|12326.4|12320.4|0
1748296800000|2025-05-26 22:00:00|12329.9|12323.9|12309.8|12303.8|12329.9|12323.9|12308.1|12302.1|0
1748300400000|2025-05-26 23:00:00|12310.5|12304.5|12310.3|12304.3|12313.6|12307.6|12304.4|12298.4|0
1748304000000|2025-05-27 00:00:00|12309.6|12303.6|12329.5|12323.5|12331|12325|12305.7|12299.7|0
1748307600000|2025-05-27 01:00:00|12329.4|12323.4|12311.8|12305.8|12329.4|12323.4|12311.8|12305.8|0
1748311200000|2025-05-27 02:00:00|12310.2|12304.2|12314.2|12308.2|12318.1|12312.1|12310.2|12304.2|0
1748314800000|2025-05-27 03:00:00|12315|12309|12308.5|12302.5|12318.1|12312.1|12306.9|12300.9|0
1748318400000|2025-05-27 04:00:00|12306.9|12300.9|12313.4|12307.4|12313.4|12307.4|12306.9|12300.9|0
1748322000000|2025-05-27 05:00:00|12313.3|12307.3|12319.7|12313.7|12324.5|12318.5|12310|12304|0
1748325600000|2025-05-27 06:00:00|12321.3|12315.3|12318.9|12316.9|12351.4|12349.4|12308.9|12306.9|475
1748329200000|2025-05-27 07:00:00|12319.4|12317.4|12347.8|12345.8|12355.8|12353.8|12292.9|12290.9|2021
1748332800000|2025-05-27 08:00:00|12347.7|12345.7|12352.6|12350.6|12363.3|12361.3|12336.7|12334.7|1160
1748336400000|2025-05-27 09:00:00|12351.5|12349.5|12371.6|12369.6|12382.2|12380.2|12350.5|12348.5|983
1748340000000|2025-05-27 10:00:00|12371.9|12369.9|12364.9|12362.9|12374.3|12372.3|12358.6|12356.6|552
1748343600000|2025-05-27 11:00:00|12364.8|12362.8|12348.1|12346.1|12367.3|12365.3|12346.9|12344.9|906
1748347200000|2025-05-27 12:00:00|12349.4|12347.4|12344.9|12342.9|12363.8|12361.8|12328.7|12326.7|744
1748350800000|2025-05-27 13:00:00|12344.2|12342.2|12330.6|12328.6|12363.6|12361.6|12327.1|12325.1|905
1748354400000|2025-05-27 14:00:00|12332.1|12330.1|12343.7|12341.7|12373.2|12371.2|12330.1|12328.1|1338
1748358000000|2025-05-27 15:00:00|12344.7|12342.7|12331.7|12329.7|12345.2|12343.2|12320.2|12318.2|5186
1748361600000|2025-05-27 16:00:00|12332.2|12330.2|12339.7|12337.7|12353.2|12351.2|12330.7|12328.7|252
1748365200000|2025-05-27 17:00:00|12340.2|12338.2|12338.7|12336.7|12345.2|12343.2|12326.7|12324.7|107
1748368800000|2025-05-27 18:00:00|12339.2|12337.2|12330.7|12328.7|12342.7|12340.7|12329.2|12327.2|92
1748372400000|2025-05-27 19:00:00|12330.2|12328.2|12345.1|12339.1|12345.1|12340.2|12329.2|12327.2|131
1748376000000|2025-05-27 20:00:00|12348.4|12342.4|12356.9|12350.9|12358.8|12352.8|12342.3|12336.3|0
1748379600000|2025-05-27 21:00:00|12357.4|12351.4|12358.7|12352.7|12361.6|12355.6|12356.7|12350.7|0
1748383200000|2025-05-27 22:00:00|12358.6|12352.6|12355.1|12349.1|12358.6|12352.6|12348.6|12342.6|0
1748386800000|2025-05-27 23:00:00|12354.6|12348.6|12352.4|12346.4|12359.3|12353.3|12351.8|12345.8|0
1748390400000|2025-05-28 00:00:00|12352.1|12346.1|12342.9|12336.9|12352.1|12346.1|12334.9|12328.9|0
1748394000000|2025-05-28 01:00:00|12343.7|12337.7|12344.7|12338.7|12344.9|12338.9|12337.7|12331.7|0
1748397600000|2025-05-28 02:00:00|12345.5|12339.5|12335.4|12329.4|12346.3|12340.3|12333.9|12327.9|0
1748401200000|2025-05-28 03:00:00|12336.2|12330.2|12329.1|12323.1|12337.1|12331.1|12327.5|12321.5|0
1748404800000|2025-05-28 04:00:00|12328.3|12322.3|12322.9|12316.9|12330.7|12324.7|12322.9|12316.9|0
1748408400000|2025-05-28 05:00:00|12323.7|12317.7|12322.9|12316.9|12330.8|12324.8|12319.7|12313.7|0
1748412000000|2025-05-28 06:00:00|12324.5|12318.5|12289.2|12287.2|12326.7|12324.7|12283.2|12281.2|493
1748415600000|2025-05-28 07:00:00|12288.7|12286.7|12281.7|12279.7|12306.2|12304.2|12273.7|12271.7|1836
1748419200000|2025-05-28 08:00:00|12282.2|12280.2|12263.1|12261.1|12294.1|12292.1|12262.6|12260.6|1217
1748422800000|2025-05-28 09:00:00|12262.5|12260.5|12246.1|12244.1|12263|12261|12220.1|12218.1|2091
1748426400000|2025-05-28 10:00:00|12245.2|12243.2|12254.4|12252.4|12255.4|12253.4|12229.4|12227.4|1367
1748430000000|2025-05-28 11:00:00|12253.9|12251.9|12228.5|12226.5|12258.9|12256.9|12221.2|12219.2|916
1748433600000|2025-05-28 12:00:00|12229|12227|12189.7|12187.7|12231.5|12229.5|12189.7|12187.7|2277
1748437200000|2025-05-28 13:00:00|12191.5|12189.5|12212.4|12210.4|12225.5|12223.5|12191.5|12189.5|1528
1748440800000|2025-05-28 14:00:00|12212.1|12210.1|12196.9|12194.9|12219.1|12217.1|12179.9|12177.9|2205
1748444400000|2025-05-28 15:00:00|12196.7|12194.7|12197.8|12195.8|12208.7|12206.7|12182.3|12180.3|5626
1748448000000|2025-05-28 16:00:00|12198.3|12196.3|12211.3|12209.3|12217.3|12215.3|12198.3|12196.3|291
1748451600000|2025-05-28 17:00:00|12210.8|12208.8|12214.8|12212.8|12226.3|12224.3|12206.8|12204.8|107
1748455200000|2025-05-28 18:00:00|12215.3|12213.3|12211.3|12209.3|12225.3|12223.3|12192.8|12190.8|164
1748458800000|2025-05-28 19:00:00|12210.8|12208.8|12199.4|12193.4|12222.3|12220.3|12186.3|12184.3|188
1748462400000|2025-05-28 20:00:00|12199.9|12193.9|12216.8|12210.8|12217.6|12211.6|12194.1|12188.1|0
1748466000000|2025-05-28 21:00:00|12216.9|12210.9|12212.8|12206.8|12217.2|12211.2|12208.1|12202.1|0
1748469600000|2025-05-28 22:00:00|12212.9|12206.9|12231.8|12225.8|12232.8|12226.8|12208|12202|0
1748473200000|2025-05-28 23:00:00|12231.9|12225.9|12276.8|12270.8|12286.5|12280.5|12231.9|12225.9|0
1748476800000|2025-05-29 00:00:00|12276.5|12270.5|12269.1|12263.1|12285.1|12279.1|12232.3|12226.3|0
1748480400000|2025-05-29 01:00:00|12268.3|12262.3|12278.9|12272.9|12282.7|12276.7|12251.6|12245.6|0
1748484000000|2025-05-29 02:00:00|12279.7|12273.7|12283.4|12277.4|12288.5|12282.5|12272.7|12266.7|0
1748487600000|2025-05-29 03:00:00|12285.1|12279.1|12289.7|12283.7|12308.4|12302.4|12280.1|12274.1|0
1748491200000|2025-05-29 04:00:00|12291.4|12285.4|12279.1|12273.1|12293.1|12287.1|12273.1|12267.1|0
1748494800000|2025-05-29 05:00:00|12279.9|12273.9|12266.8|12260.8|12289.3|12283.3|12266.8|12260.8|0
1748498400000|2025-05-29 06:00:00|12267.6|12261.6|12256.4|12250.4|12271.9|12265.9|12245.6|12239.6|0
1748502000000|2025-05-29 07:00:00|12254.7|12248.7|12260.2|12254.2|12263.5|12257.5|12238.1|12232.1|0
1748505600000|2025-05-29 08:00:00|12260.3|12254.3|12220.5|12214.5|12261.9|12255.9|12205.7|12199.7|0
1748509200000|2025-05-29 09:00:00|12222.2|12216.2|12232.1|12226.1|12235.7|12229.7|12218.8|12212.8|0
1748512800000|2025-05-29 10:00:00|12230.4|12224.4|12216.9|12210.9|12230.4|12224.4|12208.3|12202.3|0
1748516400000|2025-05-29 11:00:00|12217.8|12211.8|12206.7|12200.7|12227.4|12221.4|12205|12199|0
1748520000000|2025-05-29 12:00:00|12206.6|12200.6|12183|12177|12207.2|12201.2|12179.4|12173.4|0
1748523600000|2025-05-29 13:00:00|12181.4|12175.4|12165|12159|12194.8|12188.8|12159.7|12153.7|0
1748527200000|2025-05-29 14:00:00|12166.6|12160.6|12162.2|12156.2|12175.6|12169.6|12139.7|12133.7|0
1748530800000|2025-05-29 15:00:00|12162.1|12156.1|12122.9|12116.9|12163.8|12157.8|12117.7|12111.7|0
1748534400000|2025-05-29 16:00:00|12122|12116|12152.5|12146.5|12156|12150|12112.6|12106.6|0
1748538000000|2025-05-29 17:00:00|12154.2|12148.2|12137.4|12131.4|12162.6|12156.6|12137.3|12131.3|0
1748541600000|2025-05-29 18:00:00|12139.1|12133.1|12137.5|12131.5|12146|12140|12128.8|12122.8|0
1748545200000|2025-05-29 19:00:00|12139.2|12133.2|12152.4|12146.4|12159.6|12153.6|12136.5|12130.5|0
1748548800000|2025-05-29 20:00:00|12151.5|12145.5|12144.1|12138.1|12154.6|12148.6|12141.7|12135.7|0
1748552400000|2025-05-29 21:00:00|12144.4|12138.4|12139.1|12133.1|12145.2|12139.2|12138.6|12132.6|0
1748556000000|2025-05-29 22:00:00|12138.8|12132.8|12136.2|12130.2|12147.4|12141.4|12129.9|12123.9|0
1748559600000|2025-05-29 23:00:00|12136.6|12130.6|12127.9|12121.9|12140.8|12134.8|12127.9|12121.9|0
1748563200000|2025-05-30 00:00:00|12128.2|12122.2|12150|12144|12152.6|12146.6|12127.9|12121.9|0
1748566800000|2025-05-30 01:00:00|12149.2|12143.2|12142.7|12136.7|12154.2|12148.2|12129.7|12123.7|0
1748570400000|2025-05-30 02:00:00|12143.6|12137.6|12136.3|12130.3|12145.3|12139.3|12132.9|12126.9|0
1748574000000|2025-05-30 03:00:00|12137.9|12131.9|12141.1|12135.1|12142.9|12136.9|12135.4|12129.4|0
1748577600000|2025-05-30 04:00:00|12142.7|12136.7|12155|12149|12155|12149|12141|12135|0
1748581200000|2025-05-30 05:00:00|12153.3|12147.3|12178.5|12172.5|12183.2|12177.2|12153.3|12147.3|0
1748584800000|2025-05-30 06:00:00|12176.9|12170.9|12175.1|12173.1|12229.6|12227.6|12171.1|12169.1|577
1748588400000|2025-05-30 07:00:00|12180.1|12178.1|12250.3|12248.3|12260.8|12258.8|12168.6|12166.6|2533
1748592000000|2025-05-30 08:00:00|12251.3|12249.3|12278.2|12276.2|12285.3|12283.3|12249.8|12247.8|1738
1748595600000|2025-05-30 09:00:00|12277.8|12275.8|12303.5|12301.5|12315.9|12313.9|12277.8|12275.8|1572
1748599200000|2025-05-30 10:00:00|12304|12302|12287.4|12285.4|12314.5|12312.5|12280.4|12278.4|716
1748602800000|2025-05-30 11:00:00|12287.5|12285.5|12284.8|12282.8|12301.1|12299.1|12281.8|12279.8|1821
1748606400000|2025-05-30 12:00:00|12284.5|12282.5|12269.4|12267.4|12300|12298|12237|12235|2481
1748610000000|2025-05-30 13:00:00|12269.6|12267.6|12241.3|12239.3|12284.3|12282.3|12219.3|12217.3|1901
1748613600000|2025-05-30 14:00:00|12241.6|12239.6|12216.3|12214.3|12275.4|12273.4|12211.8|12209.8|2973
1748617200000|2025-05-30 15:00:00|12217.2|12215.2|12232.6|12230.6|12255.1|12253.1|12206.1|12204.1|11483
1748620800000|2025-05-30 16:00:00|12233.6|12231.6|12191.6|12189.6|12243.1|12241.1|12169.1|12167.1|532
1748624400000|2025-05-30 17:00:00|12191.1|12189.1|12214.1|12212.1|12224.1|12222.1|12186.1|12184.1|261
1748628000000|2025-05-30 18:00:00|12214.6|12212.6|12248.6|12246.6|12252.6|12250.6|12214.6|12212.6|146
1748631600000|2025-05-30 19:00:00|12248.1|12246.1|12256.2|12250.2|12275.6|12273.6|12247.1|12245.1|350
1748635200000|2025-05-30 20:00:00|12256.3|12250.3|12252.3|12246.3|12266.1|12260.1|12242.2|12236.2|0
1748815200000|2025-06-01 22:00:00|12247.9|12241.9|12247.5|12241.5|12257.5|12251.5|12244.8|12238.8|0
1748818800000|2025-06-01 23:00:00|12247.7|12241.7|12244.1|12238.1|12247.7|12241.7|12237.6|12231.6|0
1748822400000|2025-06-02 00:00:00|12244.3|12238.3|12252.8|12246.8|12264.6|12258.6|12243.8|12237.8|0
1748826000000|2025-06-02 01:00:00|12249.2|12243.2|12237.7|12231.7|12256.2|12250.2|12234.4|12228.4|0
1748829600000|2025-06-02 02:00:00|12237.8|12231.8|12227.4|12221.4|12241.8|12235.8|12225.8|12219.8|0
1748833200000|2025-06-02 03:00:00|12232.6|12226.6|12227.4|12221.4|12232.7|12226.7|12224.1|12218.1|0
1748836800000|2025-06-02 04:00:00|12229.1|12223.1|12235.7|12229.7|12237.6|12231.6|12227.4|12221.4|0
1748840400000|2025-06-02 05:00:00|12237.4|12231.4|12217.4|12211.4|12239.1|12233.1|12210.6|12204.6|0
1748844000000|2025-06-02 06:00:00|12217.3|12211.3|12199.3|12197.3|12217.3|12215.3|12191.8|12189.8|442
1748847600000|2025-06-02 07:00:00|12198.8|12196.8|12156.2|12154.2|12237.8|12235.8|12130.3|12128.3|2336
1748851200000|2025-06-02 08:00:00|12156.7|12154.7|12203.4|12201.4|12217.7|12215.7|12155.2|12153.2|1511
1748854800000|2025-06-02 09:00:00|12203.5|12201.5|12187.5|12185.5|12208.1|12206.1|12170|12168|752
1748858400000|2025-06-02 10:00:00|12186.2|12184.2|12187.5|12185.5|12188.5|12186.5|12160.8|12158.8|955
1748862000000|2025-06-02 11:00:00|12188|12186|12234.3|12232.3|12237.9|12235.9|12179|12177|886
1748865600000|2025-06-02 12:00:00|12235.6|12233.6|12194.6|12192.6|12244.6|12242.6|12186.1|12184.1|943
1748869200000|2025-06-02 13:00:00|12194.8|12192.8|12164.2|12162.2|12213.8|12211.8|12161.2|12159.2|2087
1748872800000|2025-06-02 14:00:00|12164.5|12162.5|12197.4|12195.4|12215.3|12213.3|12145|12143|2286
1748876400000|2025-06-02 15:00:00|12198.3|12196.3|12203.5|12201.5|12219.5|12217.5|12179.5|12177.5|4757
1748880000000|2025-06-02 16:00:00|12203|12201|12217|12215|12217|12215|12193.5|12191.5|258
1748883600000|2025-06-02 17:00:00|12217.5|12215.5|12211.5|12209.5|12225.5|12223.5|12205.5|12203.5|130
1748887200000|2025-06-02 18:00:00|12211|12209|12239.5|12237.5|12241|12239|12204|12202|243
1748890800000|2025-06-02 19:00:00|12240|12238|12250.7|12244.7|12251.5|12245.5|12233.5|12231.5|229
1748894400000|2025-06-02 20:00:00|12249|12243|12252.9|12246.9|12260.4|12254.4|12249|12243|5
1748898000000|2025-06-02 21:00:00|12252.7|12246.7|12254|12248|12256.8|12250.8|12252.4|12246.4|0
1748901600000|2025-06-02 22:00:00|12253.9|12247.9|12244|12238|12253.9|12247.9|12243.5|12237.5|0
1748905200000|2025-06-02 23:00:00|12243.8|12237.8|12233.7|12227.7|12249|12243|12228.4|12222.4|0
1748908800000|2025-06-03 00:00:00|12234|12228|12232.1|12226.1|12238.8|12232.8|12227.1|12221.1|0
1748912400000|2025-06-03 01:00:00|12233.8|12227.8|12225.5|12219.5|12233.8|12227.8|12223.8|12217.8|0
1748916000000|2025-06-03 02:00:00|12227.1|12221.1|12217|12211|12227.2|12221.2|12211.8|12205.8|0
1748919600000|2025-06-03 03:00:00|12218.6|12212.6|12215.3|12209.3|12218.6|12212.6|12208.5|12202.5|0
1748923200000|2025-06-03 04:00:00|12216.9|12210.9|12213.5|12207.5|12216.9|12210.9|12210.2|12204.2|0
1748926800000|2025-06-03 05:00:00|12215.2|12209.2|12218.6|12212.6|12218.6|12212.6|12205.3|12199.3|0
1748930400000|2025-06-03 06:00:00|12218.7|12212.7|12247.1|12245.1|12260.1|12258.1|12217|12211|349
1748934000000|2025-06-03 07:00:00|12246.6|12244.6|12211.9|12209.9|12279.1|12277.1|12202.6|12200.6|1970
1748937600000|2025-06-03 08:00:00|12212.6|12210.6|12204.2|12202.2|12223.6|12221.6|12180.9|12178.9|1015
1748941200000|2025-06-03 09:00:00|12203.4|12201.4|12206.6|12204.6|12223.3|12221.3|12194.3|12192.3|648
1748944800000|2025-06-03 10:00:00|12206.9|12204.9|12218.3|12216.3|12229.5|12227.5|12200.5|12198.5|607
1748948400000|2025-06-03 11:00:00|12218.5|12216.5|12204.2|12202.2|12222|12220|12196.9|12194.9|706
1748952000000|2025-06-03 12:00:00|12203.9|12201.9|12228.2|12226.2|12233.2|12231.2|12197.9|12195.9|1349
1748955600000|2025-06-03 13:00:00|12228.3|12226.3|12217.1|12215.1|12249.3|12247.3|12205.4|12203.4|1200
1748959200000|2025-06-03 14:00:00|12216.6|12214.6|12228.6|12226.6|12231.6|12229.6|12196.5|12194.5|1800
1748962800000|2025-06-03 15:00:00|12228.1|12226.1|12250|12248|12251.5|12249.5|12225.1|12223.1|4612
1748966400000|2025-06-03 16:00:00|12249.5|12247.5|12244.5|12242.5|12249.5|12247.5|12237.5|12235.5|166
1748970000000|2025-06-03 17:00:00|12245|12243|12248|12246|12257.5|12255.5|12243|12241|243
1748973600000|2025-06-03 18:00:00|12248.5|12246.5|12261.5|12259.5|12263|12261|12234|12232|168
1748977200000|2025-06-03 19:00:00|12262|12260|12267.6|12261.6|12267.6|12265|12254.5|12252.5|152
1748980800000|2025-06-03 20:00:00|12268.4|12262.4|12266.2|12260.2|12269.3|12263.3|12260.2|12254.2|0
1748984400000|2025-06-03 21:00:00|12265.7|12259.7|12266.6|12260.6|12267.4|12261.4|12265|12259|0
1748988000000|2025-06-03 22:00:00|12266.4|12260.4|12271.4|12265.4|12274.8|12268.8|12265.7|12259.7|0
1748991600000|2025-06-03 23:00:00|12271.2|12265.2|12271.2|12265.2|12274.3|12268.3|12266.4|12260.4|0
1748995200000|2025-06-04 00:00:00|12271.4|12265.4|12262.7|12256.7|12276.3|12270.3|12259.4|12253.4|0
1748998800000|2025-06-04 01:00:00|12264.4|12258.4|12265.9|12259.9|12267.8|12261.8|12261|12255|0
1749002400000|2025-06-04 02:00:00|12265.8|12259.8|12264.1|12258.1|12267.5|12261.5|12264.1|12258.1|0
1749006000000|2025-06-04 03:00:00|12265.8|12259.8|12267.5|12261.5|12269.1|12263.1|12262.4|12256.4|0
1749009600000|2025-06-04 04:00:00|12267.4|12261.4|12265.7|12259.7|12269.2|12263.2|12265.7|12259.7|0
1749013200000|2025-06-04 05:00:00|12265.8|12259.8|12280.8|12274.8|12282.4|12276.4|12265.7|12259.7|0
1749016800000|2025-06-04 06:00:00|12282.4|12276.4|12291.6|12289.6|12300.6|12298.6|12272.6|12270.6|441
1749020400000|2025-06-04 07:00:00|12290.6|12288.6|12245.2|12243.2|12295.1|12293.1|12222.1|12220.1|1755
1749024000000|2025-06-04 08:00:00|12244.6|12242.6|12283.6|12281.6|12291.6|12289.6|12240.7|12238.7|787
1749027600000|2025-06-04 09:00:00|12283.2|12281.2|12314.4|12312.4|12334.4|12332.4|12283.2|12281.2|1390
1749031200000|2025-06-04 10:00:00|12314.8|12312.8|12305.1|12303.1|12320.8|12318.8|12300.7|12298.7|641
1749034800000|2025-06-04 11:00:00|12305.3|12303.3|12308|12306|12318|12316|12291.2|12289.2|834
1749038400000|2025-06-04 12:00:00|12309.2|12307.2|12319.2|12317.2|12319.7|12317.7|12290.1|12288.1|1384
1749042000000|2025-06-04 13:00:00|12318.8|12316.8|12325.7|12323.7|12333.2|12331.2|12285.9|12283.9|1531
1749045600000|2025-06-04 14:00:00|12325.5|12323.5|12312.1|12310.1|12341.4|12339.4|12300.5|12298.5|1588
1749049200000|2025-06-04 15:00:00|12312.6|12310.6|12296.1|12294.1|12314.9|12312.9|12290.6|12288.6|4335
1749052800000|2025-06-04 16:00:00|12295.6|12293.6|12296.1|12294.1|12299.1|12297.1|12281.6|12279.6|242
1749056400000|2025-06-04 17:00:00|12295.6|12293.6|12309.6|12307.6|12310.1|12308.1|12295.6|12293.6|97
1749060000000|2025-06-04 18:00:00|12308.1|12306.1|12297.1|12295.1|12311.6|12309.6|12295.1|12293.1|47
1749063600000|2025-06-04 19:00:00|12296.6|12294.6|12296.8|12290.8|12307.1|12305.1|12294.6|12290.8|45
1749067200000|2025-06-04 20:00:00|12294|12288|12291.1|12285.1|12295.9|12289.9|12289.7|12283.7|0
1749070800000|2025-06-04 21:00:00|12291.4|12285.4|12291.5|12285.5|12292.6|12286.6|12289.4|12283.4|0
1749074400000|2025-06-04 22:00:00|12291.4|12285.4|12290.4|12284.4|12297.4|12291.4|12287|12281|0
1749078000000|2025-06-04 23:00:00|12290.5|12284.5|12288.2|12282.2|12293.9|12287.9|12287|12281|0
1749081600000|2025-06-05 00:00:00|12287.9|12281.9|12301.9|12295.9|12307|12301|12287.5|12281.5|0
1749085200000|2025-06-05 01:00:00|12303.6|12297.6|12306.9|12300.9|12306.9|12300.9|12298.4|12292.4|0
1749088800000|2025-06-05 02:00:00|12308.5|12302.5|12303.5|12297.5|12308.6|12302.6|12300.1|12294.1|0
1749092400000|2025-06-05 03:00:00|12305.1|12299.1|12303.5|12297.5|12306.9|12300.9|12303.5|12297.5|0
1749096000000|2025-06-05 04:00:00|12301.9|12295.9|12301.9|12295.9|12305.3|12299.3|12300.2|12294.2|0
1749099600000|2025-06-05 05:00:00|12300.2|12294.2|12295.2|12289.2|12303.5|12297.5|12291.8|12285.8|0
1749103200000|2025-06-05 06:00:00|12293.5|12287.5|12283.8|12281.8|12294.3|12292.3|12275.8|12273.8|193
1749106800000|2025-06-05 07:00:00|12284.3|12282.3|12337.6|12335.6|12341.3|12339.3|12282.3|12280.3|1408
1749110400000|2025-06-05 08:00:00|12336.8|12334.8|12353.6|12351.6|12356.1|12354.1|12331.8|12329.8|921
1749114000000|2025-06-05 09:00:00|12353.1|12351.1|12358.2|12356.2|12366.4|12364.4|12348.2|12346.2|478
1749117600000|2025-06-05 10:00:00|12357.8|12355.8|12352|12350|12365.8|12363.8|12344.6|12342.6|978
1749121200000|2025-06-05 11:00:00|12351.2|12349.2|12331.5|12329.5|12359.7|12357.7|12331|12329|520
1749124800000|2025-06-05 12:00:00|12333.1|12331.1|12329.8|12327.8|12360.8|12358.8|12323.1|12321.1|1118
1749128400000|2025-06-05 13:00:00|12329.6|12327.6|12273.4|12271.4|12337.6|12335.6|12266.2|12264.2|2076
1749132000000|2025-06-05 14:00:00|12275.1|12273.1|12343.2|12341.2|12349.5|12347.5|12275.1|12273.1|1627
1749135600000|2025-06-05 15:00:00|12341.6|12339.6|12312.4|12310.4|12344.1|12342.1|12294.4|12292.4|8538
1749139200000|2025-06-05 16:00:00|12312.9|12310.9|12283.9|12281.9|12322.4|12320.4|12273.9|12271.9|398
1749142800000|2025-06-05 17:00:00|12284.4|12282.4|12300.4|12298.4|12318.9|12316.9|12280.4|12278.4|123
1749146400000|2025-06-05 18:00:00|12299.9|12297.9|12300.9|12298.9|12310.4|12308.4|12268.9|12266.9|297
1749150000000|2025-06-05 19:00:00|12301.4|12299.4|12298.1|12292.1|12311.4|12309.4|12266.9|12264.9|321
1749153600000|2025-06-05 20:00:00|12299.1|12293.1|12290.2|12284.2|12309.3|12303.3|12288|12282|30
1749157200000|2025-06-05 21:00:00|12290.5|12284.5|12280.5|12274.5|12292.4|12286.4|12280.5|12274.5|0
1749160800000|2025-06-05 22:00:00|12278.8|12272.8|12302.9|12296.9|12303.4|12297.4|12278.8|12272.8|0
1749164400000|2025-06-05 23:00:00|12302.8|12296.8|12299.2|12293.2|12305.2|12299.2|12295.3|12289.3|0
1749168000000|2025-06-06 00:00:00|12299.7|12293.7|12313.5|12307.5|12316.9|12310.9|12299.7|12293.7|0
1749171600000|2025-06-06 01:00:00|12313.6|12307.6|12310.3|12304.3|12320.4|12314.4|12307.7|12301.7|0
1749175200000|2025-06-06 02:00:00|12311.9|12305.9|12310.3|12304.3|12315.3|12309.3|12307.7|12301.7|0
1749178800000|2025-06-06 03:00:00|12309.5|12303.5|12315.4|12309.4|12317.2|12311.2|12306.9|12300.9|0
1749182400000|2025-06-06 04:00:00|12314.6|12308.6|12327.3|12321.3|12327.3|12321.3|12310.4|12304.4|0
1749186000000|2025-06-06 05:00:00|12326.4|12320.4|12324.4|12318.4|12332.4|12326.4|12319.3|12313.3|0
1749189600000|2025-06-06 06:00:00|12326|12320|12326.2|12324.2|12326.2|12324.2|12306.2|12304.2|274
1749193200000|2025-06-06 07:00:00|12325.2|12323.2|12348.1|12346.1|12353.6|12351.6|12304.7|12302.7|1961
1749196800000|2025-06-06 08:00:00|12347.7|12345.7|12314.5|12312.5|12361.7|12359.7|12310|12308|1068
1749200400000|2025-06-06 09:00:00|12314.3|12312.3|12312.9|12310.9|12330.2|12328.2|12307|12305|1033
1749204000000|2025-06-06 10:00:00|12313|12311|12299.6|12297.6|12316|12314|12294.8|12292.8|704
1749207600000|2025-06-06 11:00:00|12299.8|12297.8|12310.5|12308.5|12312.5|12310.5|12288.4|12286.4|523
1749211200000|2025-06-06 12:00:00|12310.7|12308.7|12324.3|12322.3|12338|12336|12307.8|12305.8|701
1749214800000|2025-06-06 13:00:00|12323.8|12321.8|12384.1|12382.1|12394.9|12392.9|12299.3|12297.3|2892
1749218400000|2025-06-06 14:00:00|12384.6|12382.6|12363.6|12361.6|12386.7|12384.7|12361.1|12359.1|1177
1749222000000|2025-06-06 15:00:00|12364.9|12362.9|12368.8|12366.8|12387.3|12385.3|12357.8|12355.8|4843
1749225600000|2025-06-06 16:00:00|12368.3|12366.3|12348.8|12346.8|12370.8|12368.8|12343.8|12341.8|244
1749229200000|2025-06-06 17:00:00|12348.3|12346.3|12345.3|12343.3|12350.8|12348.8|12338.8|12336.8|113
1749232800000|2025-06-06 18:00:00|12344.8|12342.8|12358.8|12356.8|12364.8|12362.8|12344.8|12342.8|53
1749236400000|2025-06-06 19:00:00|12357.8|12355.8|12362.2|12356.2|12375.8|12373.8|12355.8|12353.8|172
1749240000000|2025-06-06 20:00:00|12363.4|12357.4|12367.2|12361.2|12369.9|12363.9|12360|12354|0
1749420000000|2025-06-08 22:00:00|12362.6|12356.6|12342.8|12336.8|12362.9|12356.9|12338.5|12332.5|0
1749423600000|2025-06-08 23:00:00|12342.9|12336.9|12349.4|12343.4|12352.3|12346.3|12339.2|12333.2|0
1749427200000|2025-06-09 00:00:00|12349.8|12343.8|12356.4|12350.4|12363.3|12357.3|12347|12341|0
1749430800000|2025-06-09 01:00:00|12354.7|12348.7|12354.7|12348.7|12356.4|12350.4|12349.6|12343.6|0
1749434400000|2025-06-09 02:00:00|12354.6|12348.6|12351.3|12345.3|12358.1|12352.1|12346.2|12340.2|0
1749438000000|2025-06-09 03:00:00|12349.6|12343.6|12344.7|12338.7|12349.7|12343.7|12342|12336|0
1749441600000|2025-06-09 04:00:00|12344.6|12338.6|12348.1|12342.1|12348.1|12342.1|12343|12337|0
1749445200000|2025-06-09 05:00:00|12346.4|12340.4|12349.8|12343.8|12349.8|12343.8|12339.7|12333.7|0
1749448800000|2025-06-09 06:00:00|12350.6|12344.6|12338.4|12332.4|12353.1|12347.1|12336.7|12330.7|0
1749452400000|2025-06-09 07:00:00|12337.6|12331.6|12343.6|12337.6|12360|12354|12328.4|12322.4|0
1749456000000|2025-06-09 08:00:00|12345.3|12339.3|12355.3|12349.3|12358.7|12352.7|12335.4|12329.4|0
1749459600000|2025-06-09 09:00:00|12357|12351|12342|12336|12357|12351|12340.3|12334.3|0
1749463200000|2025-06-09 10:00:00|12341.9|12335.9|12332|12326|12345.3|12339.3|12330.2|12324.2|0
1749466800000|2025-06-09 11:00:00|12333.6|12327.6|12315.7|12309.7|12338.8|12332.8|12315.7|12309.7|0
1749470400000|2025-06-09 12:00:00|12314.9|12308.9|12312.3|12306.3|12324|12318|12305.6|12299.6|0
1749474000000|2025-06-09 13:00:00|12314|12308|12331.8|12325.8|12337|12331|12312.2|12306.2|0
1749477600000|2025-06-09 14:00:00|12331.9|12325.9|12343.6|12337.6|12352|12346|12331.7|12325.7|0
1749481200000|2025-06-09 15:00:00|12343.7|12337.7|12348.7|12342.7|12353.7|12347.7|12338.7|12332.7|0
1749484800000|2025-06-09 16:00:00|12348.6|12342.6|12349.1|12343.1|12354.2|12348.2|12340.3|12334.3|0
1749488400000|2025-06-09 17:00:00|12349|12343|12354.1|12348.1|12357.5|12351.5|12348.8|12342.8|0
1749492000000|2025-06-09 18:00:00|12353.3|12347.3|12349.2|12343.2|12355.8|12349.8|12344|12338|0
1749495600000|2025-06-09 19:00:00|12347.5|12341.5|12327.1|12321.1|12350.8|12344.8|12325.4|12319.4|0
1749499200000|2025-06-09 20:00:00|12325.8|12319.8|12328.2|12322.2|12328.5|12322.5|12321.5|12315.5|0
1749502800000|2025-06-09 21:00:00|12328|12322|12328.4|12322.4|12328.8|12322.8|12327.4|12321.4|0
1749506400000|2025-06-09 22:00:00|12328.8|12322.8|12329.1|12323.1|12333.9|12327.9|12328.6|12322.6|0
1749510000000|2025-06-09 23:00:00|12329.5|12323.5|12330.7|12324.7|12331.3|12325.3|12328.1|12322.1|0
1749513600000|2025-06-10 00:00:00|12330.6|12324.6|12334.2|12328.2|12337.6|12331.6|12320.9|12314.9|0
1749517200000|2025-06-10 01:00:00|12335.8|12329.8|12359.7|12353.7|12361.5|12355.5|12335.8|12329.8|0
1749520800000|2025-06-10 02:00:00|12359.8|12353.8|12361.4|12355.4|12363.1|12357.1|12356.3|12350.3|0
1749524400000|2025-06-10 03:00:00|12361.3|12355.3|12361.3|12355.3|12364.6|12358.6|12356.3|12350.3|0
1749528000000|2025-06-10 04:00:00|12362.9|12356.9|12361.1|12355.1|12363|12357|12357.8|12351.8|0
1749531600000|2025-06-10 05:00:00|12362.7|12356.7|12337.2|12331.2|12366.1|12360.1|12318.4|12312.4|0
1749535200000|2025-06-10 06:00:00|12337.3|12331.3|12365|12363|12372.5|12370.5|12337.2|12331.2|319
1749538800000|2025-06-10 07:00:00|12372|12370|12357.2|12355.2|12389|12387|12319|12317|3090
1749542400000|2025-06-10 08:00:00|12356.9|12354.9|12295.6|12293.6|12363.4|12361.4|12287.1|12285.1|1363
1749546000000|2025-06-10 09:00:00|12295.8|12293.8|12303.3|12301.3|12320|12318|12289.8|12287.8|1923
1749549600000|2025-06-10 10:00:00|12304.2|12302.2|12311.6|12309.6|12313.7|12311.7|12289.7|12287.7|709
1749553200000|2025-06-10 11:00:00|12310.6|12308.6|12321.6|12319.6|12322.1|12320.1|12293.1|12291.1|614
1749556800000|2025-06-10 12:00:00|12320.5|12318.5|12342|12340|12345.5|12343.5|12313.2|12311.2|2437
1749560400000|2025-06-10 13:00:00|12342.7|12340.7|12345.9|12343.9|12356.6|12354.6|12330.6|12328.6|1177
1749564000000|2025-06-10 14:00:00|12345.8|12343.8|12349.7|12347.7|12358.5|12356.5|12320.3|12318.3|2134
1749567600000|2025-06-10 15:00:00|12349.2|12347.2|12355|12353|12360.5|12358.5|12337.5|12335.5|4002
1749571200000|2025-06-10 16:00:00|12354.5|12352.5|12361|12359|12365.5|12363.5|12354.5|12352.5|241
1749574800000|2025-06-10 17:00:00|12360.5|12358.5|12358.5|12356.5|12373|12371|12357.5|12355.5|153
1749578400000|2025-06-10 18:00:00|12358|12356|12352|12350|12358|12356|12337.5|12335.5|189
1749582000000|2025-06-10 19:00:00|12352.5|12350.5|12361.6|12355.6|12361.6|12359.5|12345.5|12343.5|192
1749585600000|2025-06-10 20:00:00|12359.1|12353.1|12353.3|12347.3|12359.1|12353.1|12349.9|12343.9|0
1749589200000|2025-06-10 21:00:00|12353.4|12347.4|12351.4|12345.4|12354.5|12348.5|12350.7|12344.7|0
1749592800000|2025-06-10 22:00:00|12351.9|12345.9|12360.9|12354.9|12364.7|12358.7|12351.9|12345.9|0
1749596400000|2025-06-10 23:00:00|12361|12355|12357.3|12351.3|12369.6|12363.6|12345.5|12339.5|0
1749600000000|2025-06-11 00:00:00|12356.7|12350.7|12344.7|12338.7|12360.8|12354.8|12343|12337|0
1749603600000|2025-06-11 01:00:00|12344.8|12338.8|12339.6|12333.6|12345.6|12339.6|12331.2|12325.2|0
1749607200000|2025-06-11 02:00:00|12338|12332|12336.2|12330.2|12342.9|12336.9|12336.2|12330.2|0
1749610800000|2025-06-11 03:00:00|12333.8|12327.8|12334.7|12328.7|12336.3|12330.3|12324.6|12318.6|0
1749614400000|2025-06-11 04:00:00|12333.8|12327.8|12326.2|12320.2|12341.3|12335.3|12326.1|12320.1|0
1749618000000|2025-06-11 05:00:00|12326.1|12320.1|12342.8|12336.8|12353.6|12347.6|12326.1|12320.1|0
1749621600000|2025-06-11 06:00:00|12344.4|12338.4|12334.6|12332.6|12346.1|12340.1|12321.6|12319.6|224
1749625200000|2025-06-11 07:00:00|12337.1|12335.1|12385.6|12383.6|12390.1|12388.1|12337.1|12335.1|1628
1749628800000|2025-06-11 08:00:00|12385.8|12383.8|12382.5|12380.5|12398.6|12396.6|12378.2|12376.2|778
1749632400000|2025-06-11 09:00:00|12382.1|12380.1|12369.3|12367.3|12385.2|12383.2|12364.3|12362.3|1137
1749636000000|2025-06-11 10:00:00|12368.5|12366.5|12360.9|12358.9|12385.7|12383.7|12359.9|12357.9|3559
1749639600000|2025-06-11 11:00:00|12361.3|12359.3|12344.3|12342.3|12361.8|12359.8|12335.8|12333.8|820
1749643200000|2025-06-11 12:00:00|12343.8|12341.8|12368.8|12366.8|12381.1|12379.1|12331.3|12329.3|2247
1749646800000|2025-06-11 13:00:00|12368.6|12366.6|12360.1|12358.1|12380.6|12378.6|12339.1|12337.1|1824
1749650400000|2025-06-11 14:00:00|12359.5|12357.5|12344.9|12342.9|12364.5|12362.5|12337|12335|1315
1749654000000|2025-06-11 15:00:00|12344.5|12342.5|12314.7|12312.7|12346.5|12344.5|12306.7|12304.7|5073
1749657600000|2025-06-11 16:00:00|12314.2|12312.2|12317.7|12315.7|12322.2|12320.2|12298.2|12296.2|500
1749661200000|2025-06-11 17:00:00|12318.2|12316.2|12317.2|12315.2|12328.7|12326.7|12313.7|12311.7|178
1749664800000|2025-06-11 18:00:00|12316.7|12314.7|12284.2|12282.2|12320.2|12318.2|12271.2|12269.2|421
1749668400000|2025-06-11 19:00:00|12283.7|12281.7|12285.8|12279.8|12291.2|12289.2|12271.7|12269.7|309
1749672000000|2025-06-11 20:00:00|12283.5|12277.5|12283.5|12277.5|12290.7|12284.7|12279|12273|0
1749675600000|2025-06-11 21:00:00|12283.6|12277.6|12280.3|12274.3|12285.5|12279.5|12278.8|12272.8|0
1749679200000|2025-06-11 22:00:00|12280.4|12274.4|12273.6|12267.6|12289.6|12283.6|12270.9|12264.9|0
1749682800000|2025-06-11 23:00:00|12273.5|12267.5|12273.3|12267.3|12280.3|12274.3|12269.3|12263.3|0
1749686400000|2025-06-12 00:00:00|12273.5|12267.5|12258.6|12252.6|12276.4|12270.4|12251.9|12245.9|0
1749690000000|2025-06-12 01:00:00|12258.7|12252.7|12258.2|12252.2|12267.1|12261.1|12243.3|12237.3|0
1749693600000|2025-06-12 02:00:00|12256.8|12250.8|12257.2|12251.2|12259.5|12253.5|12248.8|12242.8|0
1749697200000|2025-06-12 03:00:00|12258.5|12252.5|12256|12250|12261.5|12255.5|12254.5|12248.5|0
1749700800000|2025-06-12 04:00:00|12256.1|12250.1|12261.5|12255.5|12262.9|12256.9|12256|12250|0
1749704400000|2025-06-12 05:00:00|12260.2|12254.2|12254.9|12248.9|12265.6|12259.6|12252.2|12246.2|0
1749708000000|2025-06-12 06:00:00|12253.6|12247.6|12240.3|12238.3|12253.6|12247.6|12228.3|12226.3|633
1749711600000|2025-06-12 07:00:00|12242.3|12240.3|12232.3|12230.3|12261.8|12259.8|12221.3|12219.3|5835
1749715200000|2025-06-12 08:00:00|12233.2|12231.2|12252.2|12250.2|12258.7|12256.7|12222.2|12220.2|2176
1749718800000|2025-06-12 09:00:00|12251.8|12249.8|12242.1|12240.1|12265.5|12263.5|12237.1|12235.1|1289
1749722400000|2025-06-12 10:00:00|12241.8|12239.8|12244.9|12242.9|12252.8|12250.8|12216.9|12214.9|912
1749726000000|2025-06-12 11:00:00|12244.4|12242.4|12247.8|12245.8|12253.9|12251.9|12233.6|12231.6|716
1749729600000|2025-06-12 12:00:00|12248.6|12246.6|12287.2|12285.2|12287.3|12285.3|12248.6|12246.6|1197
1749733200000|2025-06-12 13:00:00|12286.8|12284.8|12294.4|12292.4|12295.4|12293.4|12255.7|12253.7|1715
1749736800000|2025-06-12 14:00:00|12294.7|12292.7|12346.3|12344.3|12350.4|12348.4|12293.2|12291.2|3706
1749740400000|2025-06-12 15:00:00|12346.1|12344.1|12313|12311|12352.6|12350.6|12300.5|12298.5|7363
1749744000000|2025-06-12 16:00:00|12313.5|12311.5|12321|12319|12328.5|12326.5|12305.5|12303.5|734
1749747600000|2025-06-12 17:00:00|12321.5|12319.5|12326.5|12324.5|12334|12332|12321|12319|401
1749751200000|2025-06-12 18:00:00|12326|12324|12327.5|12325.5|12332.5|12330.5|12317|12315|319
1749754800000|2025-06-12 19:00:00|12328.5|12326.5|12327.5|12321.5|12330|12328|12319|12317|481
1749758400000|2025-06-12 20:00:00|12328.1|12322.1|12318.5|12312.5|12328.1|12322.1|12318.5|12312.5|0
1749762000000|2025-06-12 21:00:00|12319|12313|12321.6|12315.6|12322.4|12316.4|12318.7|12312.7|0
1749765600000|2025-06-12 22:00:00|12321.3|12315.3|12311.8|12305.8|12321.3|12315.3|12306.1|12300.1|0
1749769200000|2025-06-12 23:00:00|12311.7|12305.7|12286.9|12280.9|12313.6|12307.6|12286.8|12280.8|0
1749772800000|2025-06-13 00:00:00|12286.8|12280.8|12179.2|12173.2|12286.8|12280.8|12164.3|12158.3|0
1749776400000|2025-06-13 01:00:00|12179.9|12173.9|12204.8|12198.8|12209.9|12203.9|12152.4|12146.4|0
1749780000000|2025-06-13 02:00:00|12204.1|12198.1|12167.8|12161.8|12205.5|12199.5|12143.2|12137.2|0
1749783600000|2025-06-13 03:00:00|12168.5|12162.5|12194.5|12188.5|12198|12192|12159.7|12153.7|0
1749787200000|2025-06-13 04:00:00|12193.8|12187.8|12181.8|12175.8|12195.2|12189.2|12178.7|12172.7|0
1749790800000|2025-06-13 05:00:00|12181.9|12175.9|12210.7|12204.7|12213.6|12207.6|12172.2|12166.2|0
1749794400000|2025-06-13 06:00:00|12211.5|12205.5|12108.5|12106.5|12222.6|12216.6|12092|12090|1865
1749798000000|2025-06-13 07:00:00|12113|12111|12205.1|12203.1|12205.6|12203.6|12103|12101|19774
1749801600000|2025-06-13 08:00:00|12203.8|12201.8|12179.5|12177.5|12220.3|12218.3|12168.6|12166.6|3642
1749805200000|2025-06-13 09:00:00|12179.6|12177.6|12197.3|12195.3|12212.1|12210.1|12172.9|12170.9|3714
1749808800000|2025-06-13 10:00:00|12196.8|12194.8|12184.7|12182.7|12200.8|12198.8|12164.8|12162.8|4443
1749812400000|2025-06-13 11:00:00|12185.2|12183.2|12219.2|12217.2|12227.2|12225.2|12177.3|12175.3|5382
1749816000000|2025-06-13 12:00:00|12220.9|12218.9|12191.9|12189.9|12237.8|12235.8|12189.9|12187.9|1411
1749819600000|2025-06-13 13:00:00|12191.8|12189.8|12166.6|12164.6|12197.1|12195.1|12153.2|12151.2|3366
1749823200000|2025-06-13 14:00:00|12165.9|12163.9|12152.5|12150.5|12177.9|12175.9|12128.3|12126.3|3635
1749826800000|2025-06-13 15:00:00|12150.9|12148.9|12153.1|12151.1|12163.4|12161.4|12116.6|12114.6|9791
1749830400000|2025-06-13 16:00:00|12152.1|12150.1|12145.6|12143.6|12169.6|12167.6|12132.6|12130.6|2732
1749834000000|2025-06-13 17:00:00|12145.1|12143.1|12124.6|12122.6|12145.6|12143.6|12116.6|12114.6|640
1749837600000|2025-06-13 18:00:00|12125.1|12123.1|12085.1|12083.1|12130.1|12128.1|12069.6|12067.6|827
1749841200000|2025-06-13 19:00:00|12084.6|12082.6|12094.7|12088.7|12096.2|12093.6|12067.6|12065.6|962
1749844800000|2025-06-13 20:00:00|12097.8|12091.8|12094.7|12088.7|12109.5|12103.5|12092.2|12086.2|0
1750024800000|2025-06-15 22:00:00|12060.7|12054.7|12096.5|12090.5|12108.4|12102.4|12060.7|12054.7|0
1750028400000|2025-06-15 23:00:00|12096.2|12090.2|12110.6|12104.6|12114.9|12108.9|12084.3|12078.3|0
1750032000000|2025-06-16 00:00:00|12110|12104|12099.5|12093.5|12119.5|12113.5|12097.9|12091.9|0
1750035600000|2025-06-16 01:00:00|12098.8|12092.8|12092.3|12086.3|12100.3|12094.3|12090.7|12084.7|0
1750039200000|2025-06-16 02:00:00|12095.2|12089.2|12106.8|12100.8|12109.8|12103.8|12093.7|12087.7|0
1750042800000|2025-06-16 03:00:00|12107.6|12101.6|12099.5|12093.5|12109.8|12103.8|12099.4|12093.4|0
1750046400000|2025-06-16 04:00:00|12099.4|12093.4|12093.7|12087.7|12103.9|12097.9|12090.8|12084.8|0
1750050000000|2025-06-16 05:00:00|12095.2|12089.2|12111.3|12105.3|12120.1|12114.1|12093.7|12087.7|0
1750053600000|2025-06-16 06:00:00|12112.7|12106.7|12115.2|12113.2|12135.2|12133.2|12104.7|12102.7|3187
1750057200000|2025-06-16 07:00:00|12113.7|12111.7|12101.3|12099.3|12144.7|12142.7|12088.8|12086.8|6598
1750060800000|2025-06-16 08:00:00|12102.9|12100.9|12127.2|12125.2|12127.2|12125.2|12096.4|12094.4|12006
1750064400000|2025-06-16 09:00:00|12126.9|12124.9|12104.9|12102.9|12131.4|12129.4|12097.5|12095.5|10909
1750068000000|2025-06-16 10:00:00|12104.7|12102.7|12140.4|12138.4|12140.4|12138.4|12100.8|12098.8|6590
1750071600000|2025-06-16 11:00:00|12140|12138|12121.7|12119.7|12140|12138|12114.7|12112.7|16699
1750075200000|2025-06-16 12:00:00|12121.4|12119.4|12110.4|12108.4|12141.2|12139.2|12108.4|12106.4|19643
1750078800000|2025-06-16 13:00:00|12111|12109|12124.3|12122.3|12125.8|12123.8|12072.4|12070.4|10006
1750082400000|2025-06-16 14:00:00|12124|12122|12132.1|12130.1|12155.8|12153.8|12120.2|12118.2|9409
1750086000000|2025-06-16 15:00:00|12132.3|12130.3|12090|12088|12133.8|12131.8|12085.5|12083.5|26975
1750089600000|2025-06-16 16:00:00|12090.5|12088.5|12065|12063|12098.5|12096.5|12063|12061|3395
1750093200000|2025-06-16 17:00:00|12067.5|12065.5|12052.5|12050.5|12073|12071|12047.5|12045.5|1327
1750096800000|2025-06-16 18:00:00|12052|12050|12058.5|12056.5|12061|12059|12048.5|12046.5|213
1750100400000|2025-06-16 19:00:00|12058|12056|12042.5|12036.5|12060|12058|12032.5|12030.5|825
1750104000000|2025-06-16 20:00:00|12042.6|12036.6|12042.4|12036.4|12050|12044|12039.3|12033.3|0
1750107600000|2025-06-16 21:00:00|12042.3|12036.3|12044.9|12038.9|12048.4|12042.4|12041.7|12035.7|0
1750111200000|2025-06-16 22:00:00|12043.5|12037.5|12012.5|12006.5|12044.9|12038.9|12004.2|11998.2|0
1750114800000|2025-06-16 23:00:00|12012.3|12006.3|11983.1|11977.1|12023.9|12017.9|11982.8|11976.8|0
1750118400000|2025-06-17 00:00:00|11984.1|11978.1|12020.5|12014.5|12020.5|12014.5|11982.3|11976.3|0
1750122000000|2025-06-17 01:00:00|12020.6|12014.6|12023.3|12017.3|12033.4|12027.4|12008.7|12002.7|0
1750125600000|2025-06-17 02:00:00|12020.4|12014.4|12017.2|12011.2|12021.9|12015.9|11995.7|11989.7|0
1750129200000|2025-06-17 03:00:00|12017.9|12011.9|12020.5|12014.5|12022.1|12016.1|12007.5|12001.5|0
1750132800000|2025-06-17 04:00:00|12020.6|12014.6|12014.7|12008.7|12027.7|12021.7|12008.8|12002.8|0
1750136400000|2025-06-17 05:00:00|12014.6|12008.6|12016.7|12010.7|12024|12018|12006|12000|0
1750140000000|2025-06-17 06:00:00|12018.2|12012.2|11968.2|11966.2|12018.2|12012.2|11952.7|11950.7|2242
1750143600000|2025-06-17 07:00:00|11966.2|11964.2|12033.1|12031.1|12039.1|12037.1|11958.7|11956.7|14561
1750147200000|2025-06-17 08:00:00|12033.6|12031.6|12072|12070|12098.5|12096.5|12032.6|12030.6|7604
1750150800000|2025-06-17 09:00:00|12072.3|12070.3|12033.3|12031.3|12077.8|12075.8|12020.3|12018.3|6972
1750154400000|2025-06-17 10:00:00|12034.5|12032.5|12034.9|12032.9|12038.5|12036.5|12021.7|12019.7|7623
1750158000000|2025-06-17 11:00:00|12034.4|12032.4|12081.2|12079.2|12085.2|12083.2|12025.1|12023.1|3196
1750161600000|2025-06-17 12:00:00|12080|12078|12058.7|12056.7|12088|12086|12054.2|12052.2|7996
1750165200000|2025-06-17 13:00:00|12060.5|12058.5|12023.4|12021.4|12064.5|12062.5|11997|11995|4659
1750168800000|2025-06-17 14:00:00|12023.3|12021.3|12027.8|12025.8|12034.8|12032.8|12001.3|11999.3|5913
1750172400000|2025-06-17 15:00:00|12027.3|12025.3|12024.9|12022.9|12030.3|12028.3|11999.4|11997.4|5908
1750176000000|2025-06-17 16:00:00|12025.4|12023.4|12016.4|12014.4|12044.4|12042.4|12014.4|12012.4|1348
1750179600000|2025-06-17 17:00:00|12015.9|12013.9|11976.9|11974.9|12019.4|12017.4|11967.4|11965.4|494
1750183200000|2025-06-17 18:00:00|11975.4|11973.4|11980.4|11978.4|11986.9|11984.9|11965.9|11963.9|697
1750186800000|2025-06-17 19:00:00|11982.4|11980.4|11980.2|11974.2|11989.4|11987.4|11965.9|11963.9|430
1750190400000|2025-06-17 20:00:00|11980.9|11974.9|11992.9|11986.9|12005.1|11999.1|11948.6|11942.6|0
1750194000000|2025-06-17 21:00:00|11991.8|11985.8|11980.4|11974.4|11991.8|11985.8|11979.5|11973.5|0
1750197600000|2025-06-17 22:00:00|11980.2|11974.2|11957.9|11951.9|11981.3|11975.3|11955.6|11949.6|0
1750201200000|2025-06-17 23:00:00|11957.8|11951.8|11965.3|11959.3|11973|11967|11955.4|11949.4|0
1750204800000|2025-06-18 00:00:00|11965.2|11959.2|11999.4|11993.4|11999.5|11993.5|11965.2|11959.2|0
1750208400000|2025-06-18 01:00:00|12000.2|11994.2|12002.2|11996.2|12008.2|12002.2|11999.4|11993.4|0
1750212000000|2025-06-18 02:00:00|12002.3|11996.3|11987.3|11981.3|12002.3|11996.3|11987.2|11981.2|0
1750215600000|2025-06-18 03:00:00|11987.2|11981.2|11984.3|11978.3|11988.7|11982.7|11984.3|11978.3|0
1750219200000|2025-06-18 04:00:00|11985.8|11979.8|11990.1|11984.1|11990.2|11984.2|11979.9|11973.9|0
1750222800000|2025-06-18 05:00:00|11991.6|11985.6|11996|11990|12001.8|11995.8|11991.6|11985.6|0
1750226400000|2025-06-18 06:00:00|11983.5|11981.5|11997.5|11995.5|12034.5|12032.5|11980.5|11978.5|483
1750230000000|2025-06-18 07:00:00|11998|11996|11987.1|11985.1|12010|12008|11968|11966|3504
1750233600000|2025-06-18 08:00:00|11987.2|11985.2|11981|11979|12002.2|12000.2|11937.9|11935.9|6620
1750237200000|2025-06-18 09:00:00|11980.2|11978.2|11987.7|11985.7|11996.8|11994.8|11971.7|11969.7|4354
1750240800000|2025-06-18 10:00:00|11987.1|11985.1|11929.6|11927.6|11988.1|11986.1|11926.1|11924.1|2354
1750244400000|2025-06-18 11:00:00|11930.6|11928.6|11974.9|11972.9|11975.9|11973.9|11926.5|11924.5|1700
1750248000000|2025-06-18 12:00:00|11975|11973|11962.4|11960.4|11994.2|11992.2|11959.4|11957.4|2188
1750251600000|2025-06-18 13:00:00|11962.3|11960.3|11927.4|11925.4|11970.8|11968.8|11918.8|11916.8|4811
1750255200000|2025-06-18 14:00:00|11927.2|11925.2|11971.9|11969.9|11987.2|11985.2|11918.2|11916.2|12032
1750258800000|2025-06-18 15:00:00|11972.2|11970.2|11969.8|11967.8|11977.3|11975.3|11951.8|11949.8|5637
1750262400000|2025-06-18 16:00:00|11970.3|11968.3|11964.3|11962.3|11976.3|11974.3|11957.8|11955.8|2012
1750266000000|2025-06-18 17:00:00|11963.8|11961.8|11974.3|11972.3|11977.8|11975.8|11953.3|11951.3|275
1750269600000|2025-06-18 18:00:00|11973.8|11971.8|11960.8|11958.8|11998.3|11996.3|11952.3|11950.3|2258
1750273200000|2025-06-18 19:00:00|11960.3|11958.3|11974.6|11968.6|11985.8|11983.8|11955.8|11953.8|1342
1750276800000|2025-06-18 20:00:00|11975.3|11969.3|11977.5|11971.5|11987.9|11981.9|11975.3|11969.3|2
1750280400000|2025-06-18 21:00:00|11978|11972|11974.2|11968.2|11978.6|11972.6|11969.9|11963.9|0
1750284000000|2025-06-18 22:00:00|11974.3|11968.3|11969.3|11963.3|11979.2|11973.2|11962.6|11956.6|0
1750287600000|2025-06-18 23:00:00|11969.2|11963.2|11976.3|11970.3|11977.8|11971.8|11965.5|11959.5|0
1750291200000|2025-06-19 00:00:00|11976.5|11970.5|11963.6|11957.6|11979.5|11973.5|11960.4|11954.4|0
1750294800000|2025-06-19 01:00:00|11965.1|11959.1|11950.4|11944.4|11965.1|11959.1|11938.4|11932.4|0
1750298400000|2025-06-19 02:00:00|11950.3|11944.3|11953.3|11947.3|11957.8|11951.8|11946|11940|0
1750302000000|2025-06-19 03:00:00|11953.4|11947.4|11959.4|11953.4|11960.8|11954.8|11953.3|11947.3|0
1750305600000|2025-06-19 04:00:00|11960.8|11954.8|11955.2|11949.2|11964.5|11958.5|11953|11947|0
1750309200000|2025-06-19 05:00:00|11953.8|11947.8|11932.1|11926.1|11956.6|11950.6|11918.9|11912.9|0
1750312800000|2025-06-19 06:00:00|11930.7|11924.7|11885.5|11883.5|11932.5|11930.5|11871|11869|519
1750316400000|2025-06-19 07:00:00|11891|11889|11839.9|11837.9|11905|11903|11829.7|11827.7|5821
1750320000000|2025-06-19 08:00:00|11838.6|11836.6|11853.1|11851.1|11870.7|11868.7|11833.1|11831.1|5179
1750323600000|2025-06-19 09:00:00|11853.6|11851.6|11872.2|11870.2|11876.7|11874.7|11838.8|11836.8|2077
1750327200000|2025-06-19 10:00:00|11873.9|11871.9|11905|11903|11905|11903|11868|11866|792
1750330800000|2025-06-19 11:00:00|11903.8|11901.8|11896.3|11894.3|11904.8|11902.8|11881.1|11879.1|4808
1750334400000|2025-06-19 12:00:00|11895.8|11893.8|11904.1|11902.1|11909.1|11907.1|11886.8|11884.8|1870
1750338000000|2025-06-19 13:00:00|11903.1|11901.1|11907.4|11905.4|11932|11930|11900.1|11898.1|2207
1750341600000|2025-06-19 14:00:00|11906.8|11904.8|11898.7|11896.7|11928.3|11926.3|11890.9|11888.9|2056
1750345200000|2025-06-19 15:00:00|11899.3|11897.3|11871.8|11869.8|11903.3|11901.3|11856.8|11854.8|6042
1750348800000|2025-06-19 16:00:00|11872.8|11870.8|11871.3|11869.3|11884.8|11882.8|11859.3|11857.3|305
1750352400000|2025-06-19 17:00:00|11871.8|11869.8|11873.8|11871.8|11879.3|11877.3|11849.3|11847.3|6
1750356000000|2025-06-19 18:00:00|11874.3|11872.3|11876.3|11874.3|11888.8|11886.8|11872.3|11870.3|30
1750359600000|2025-06-19 19:00:00|11875.3|11873.3|11865.3|11863.3|11887.3|11885.3|11847.8|11845.8|41
1750370400000|2025-06-19 22:00:00|11878.7|11872.7|11890.4|11884.4|11896.7|11890.7|11874.7|11868.7|0
1750374000000|2025-06-19 23:00:00|11890.5|11884.5|11888.3|11882.3|11892.9|11886.9|11885.3|11879.3|0
1750377600000|2025-06-20 00:00:00|11888.5|11882.5|11893.2|11887.2|11904.9|11898.9|11887|11881|0
1750381200000|2025-06-20 01:00:00|11893.9|11887.9|11890.1|11884.1|11897.6|11891.6|11882.8|11876.8|0
1750384800000|2025-06-20 02:00:00|11890.2|11884.2|11900.3|11894.3|11903.2|11897.2|11888.7|11882.7|0
1750388400000|2025-06-20 03:00:00|11903.1|11897.1|11913.2|11907.2|11918.3|11912.3|11898.8|11892.8|0
1750392000000|2025-06-20 04:00:00|11911.8|11905.8|11913.3|11907.3|11919|11913|11909|11903|0
1750395600000|2025-06-20 05:00:00|11912.6|11906.6|11917.5|11911.5|11923.4|11917.4|11901.7|11895.7|0
1750399200000|2025-06-20 06:00:00|11919|11913|11905.4|11903.4|11983.9|11981.9|11865.9|11863.9|250
1750402800000|2025-06-20 07:00:00|11908.9|11906.9|11939.9|11937.9|11944.9|11942.9|11908.9|11906.9|1133
1750406400000|2025-06-20 08:00:00|11938.4|11936.4|11912.4|11910.4|11946.4|11944.4|11902.4|11900.4|1171
1750410000000|2025-06-20 09:00:00|11912.9|11910.9|11931.4|11929.4|11937.4|11935.4|11904.9|11902.9|1335
1750413600000|2025-06-20 10:00:00|11929.4|11927.4|11926.4|11924.4|11933.4|11931.4|11907.4|11905.4|850
1750417200000|2025-06-20 11:00:00|11925.9|11923.9|11940.4|11938.4|11960.4|11958.4|11917.4|11915.4|1367
1750420800000|2025-06-20 12:00:00|11939.9|11937.9|11941.4|11939.4|11966.4|11964.4|11933.9|11931.9|1299
1750424400000|2025-06-20 13:00:00|11942.9|11940.9|11897.9|11895.9|11949.9|11947.9|11880.4|11878.4|1428
1750428000000|2025-06-20 14:00:00|11898.4|11896.4|11888.2|11886.2|11914.4|11912.4|11869.4|11867.4|1853
1750431600000|2025-06-20 15:00:00|11889.3|11887.3|11863.6|11861.6|11901.6|11899.6|11862.1|11860.1|7310
1750435200000|2025-06-20 16:00:00|11863.1|11861.1|11856.1|11854.1|11873.6|11871.6|11849.1|11847.1|1103
1750438800000|2025-06-20 17:00:00|11855.6|11853.6|11822.1|11820.1|11863.6|11861.6|11807.6|11805.6|407
1750442400000|2025-06-20 18:00:00|11820.6|11818.6|11816.6|11814.6|11839.6|11837.6|11812.1|11810.1|299
1750446000000|2025-06-20 19:00:00|11817.1|11815.1|11822.6|11816.6|11828.6|11826.6|11811.1|11809.1|777
1750449600000|2025-06-20 20:00:00|11821.7|11815.7|11831.4|11825.4|11838.4|11832.4|11821.7|11815.7|0
1750629600000|2025-06-22 22:00:00|11787.8|11781.8|11802.1|11796.1|11808.3|11802.3|11780.3|11774.3|0
1750633200000|2025-06-22 23:00:00|11802|11796|11800.1|11794.1|11803.2|11797.2|11794.3|11788.3|0
1750636800000|2025-06-23 00:00:00|11800.2|11794.2|11807.4|11801.4|11807.5|11801.5|11769.8|11763.8|0
1750640400000|2025-06-23 01:00:00|11807.5|11801.5|11809|11803|11813.3|11807.3|11795.3|11789.3|0
1750644000000|2025-06-23 02:00:00|11808.3|11802.3|11810.5|11804.5|11813.5|11807.5|11804.8|11798.8|0
1750647600000|2025-06-23 03:00:00|11810.6|11804.6|11810.6|11804.6|11812.1|11806.1|11803.4|11797.4|0
1750651200000|2025-06-23 04:00:00|11809.2|11803.2|11802.1|11796.1|11810.6|11804.6|11800.6|11794.6|0
1750654800000|2025-06-23 05:00:00|11803.5|11797.5|11817|11811|11820.7|11814.7|11803.5|11797.5|0
1750658400000|2025-06-23 06:00:00|11815.6|11809.6|11807.1|11805.1|11819.1|11817.1|11773.1|11771.1|846
1750662000000|2025-06-23 07:00:00|11815.6|11813.6|11893|11891|11897|11895|11811.1|11809.1|2812
1750665600000|2025-06-23 08:00:00|11892.4|11890.4|11894.5|11892.5|11916.3|11914.3|11880.9|11878.9|1279
1750669200000|2025-06-23 09:00:00|11894.8|11892.8|11876.1|11874.1|11899|11897|11865.5|11863.5|985
1750672800000|2025-06-23 10:00:00|11875.6|11873.6|11870.3|11868.3|11893.4|11891.4|11862.6|11860.6|956
1750676400000|2025-06-23 11:00:00|11869.6|11867.6|11852|11850|11877.1|11875.1|11826.5|11824.5|1378
1750680000000|2025-06-23 12:00:00|11851.1|11849.1|11873.8|11871.8|11876.8|11874.8|11846.1|11844.1|1914
1750683600000|2025-06-23 13:00:00|11873.6|11871.6|11869.4|11867.4|11873.6|11871.6|11824.4|11822.4|2813
1750687200000|2025-06-23 14:00:00|11869.2|11867.2|11846.6|11844.6|11888.3|11886.3|11842.3|11840.3|1764
1750690800000|2025-06-23 15:00:00|11846.9|11844.9|11834.9|11832.9|11863.4|11861.4|11829.4|11827.4|5149
1750694400000|2025-06-23 16:00:00|11834.4|11832.4|11808.4|11806.4|11839.4|11837.4|11792.4|11790.4|553
1750698000000|2025-06-23 17:00:00|11808.9|11806.9|11886.9|11884.9|11890.4|11888.4|11806.9|11804.9|433
1750701600000|2025-06-23 18:00:00|11887.4|11885.4|11886.9|11884.9|11890.9|11888.9|11879.9|11877.9|318
1750705200000|2025-06-23 19:00:00|11887.4|11885.4|11912.9|11906.9|11915.4|11913.4|11887.4|11885.4|483
1750708800000|2025-06-23 20:00:00|11913.2|11907.2|11914.1|11908.1|11915.7|11909.7|11908.8|11902.8|0
1750712400000|2025-06-23 21:00:00|11913.6|11907.6|11914.1|11908.1|11914.4|11908.4|11913.2|11907.2|0
1750716000000|2025-06-23 22:00:00|11913.9|11907.9|11943|11937|11948.4|11942.4|11912.2|11906.2|0
1750719600000|2025-06-23 23:00:00|11942.9|11936.9|11951.8|11945.8|11954.5|11948.5|11942.4|11936.4|0
1750723200000|2025-06-24 00:00:00|11951.5|11945.5|11956|11950|11982.3|11976.3|11939.1|11933.1|0
1750726800000|2025-06-24 01:00:00|11953.1|11947.1|11977.6|11971.6|11979|11973|11948.8|11942.8|0
1750730400000|2025-06-24 02:00:00|11977.5|11971.5|11948.1|11942.1|11977.6|11971.6|11943.7|11937.7|0
1750734000000|2025-06-24 03:00:00|11949.5|11943.5|11952.5|11946.5|11955.4|11949.4|11948.1|11942.1|0
1750737600000|2025-06-24 04:00:00|11950.4|11944.4|11951.1|11945.1|11952.5|11946.5|11941|11935|0
1750741200000|2025-06-24 05:00:00|11953.2|11947.2|11992.5|11986.5|12003.9|11997.9|11951.1|11945.1|0
1750744800000|2025-06-24 06:00:00|11994.1|11988.1|12056.4|12054.4|12073.9|12071.9|11994.1|11988.1|1120
1750748400000|2025-06-24 07:00:00|12056.9|12054.9|12043.9|12041.9|12078.4|12076.4|11996.5|11994.5|3874
1750752000000|2025-06-24 08:00:00|12045.8|12043.8|12053.3|12051.3|12058.3|12056.3|12014.3|12012.3|2244
1750755600000|2025-06-24 09:00:00|12052.3|12050.3|12024|12022|12055.3|12053.3|12020.5|12018.5|1017
1750759200000|2025-06-24 10:00:00|12024.5|12022.5|12009.4|12007.4|12028|12026|11984|11982|1767
1750762800000|2025-06-24 11:00:00|12010.1|12008.1|11997.8|11995.8|12014.6|12012.6|11981.8|11979.8|836
1750766400000|2025-06-24 12:00:00|11998.7|11996.7|12006.2|12004.2|12013.8|12011.8|11993.7|11991.7|783
1750770000000|2025-06-24 13:00:00|12007.4|12005.4|11971.7|11969.7|12011.4|12009.4|11961.2|11959.2|2342
1750773600000|2025-06-24 14:00:00|11972.5|11970.5|11993.5|11991.5|12007.8|12005.8|11960|11958|2479
1750777200000|2025-06-24 15:00:00|11993|11991|11983.1|11981.1|12003|12001|11975.1|11973.1|6271
1750780800000|2025-06-24 16:00:00|11983.6|11981.6|12008.6|12006.6|12008.6|12006.6|11983.6|11981.6|407
1750784400000|2025-06-24 17:00:00|12009.1|12007.1|12017.6|12015.6|12021.6|12019.6|11998.6|11996.6|267
1750788000000|2025-06-24 18:00:00|12017.1|12015.1|12018.1|12016.1|12027.6|12025.6|12013.6|12011.6|128
1750791600000|2025-06-24 19:00:00|12018.6|12016.6|12021.9|12015.9|12038.1|12036.1|12016.6|12014.6|361
1750795200000|2025-06-24 20:00:00|12019.5|12013.5|12018.4|12012.4|12022.5|12016.5|12016.5|12010.5|0
1750798800000|2025-06-24 21:00:00|12019|12013|12018.6|12012.6|12023.8|12017.8|12016.4|12010.4|0
1750802400000|2025-06-24 22:00:00|12017.5|12011.5|12014.5|12008.5|12018.1|12012.1|12011.1|12005.1|0
1750806000000|2025-06-24 23:00:00|12014.7|12008.7|12022.4|12016.4|12024.2|12018.2|12011.5|12005.5|0
1750809600000|2025-06-25 00:00:00|12023|12017|12020.6|12014.6|12030.1|12024.1|12017.4|12011.4|0
1750813200000|2025-06-25 01:00:00|12019.8|12013.8|12015.8|12009.8|12022.1|12016.1|12014.2|12008.2|0
1750816800000|2025-06-25 02:00:00|12017.3|12011.3|12014.3|12008.3|12018.8|12012.8|12011.2|12005.2|0
1750820400000|2025-06-25 03:00:00|12015.9|12009.9|12014.3|12008.3|12017.5|12011.5|12012.8|12006.8|0
1750824000000|2025-06-25 04:00:00|12013.6|12007.6|12019.1|12013.1|12019.1|12013.1|12013.6|12007.6|0
1750827600000|2025-06-25 05:00:00|12019|12013|12022.1|12016.1|12023.7|12017.7|12017.5|12011.5|0
1750831200000|2025-06-25 06:00:00|12020.6|12014.6|12012.1|12010.1|12043.1|12041.1|12003.6|12001.6|319
1750834800000|2025-06-25 07:00:00|12011.6|12009.6|12022.9|12020.9|12048.6|12046.6|11998.6|11996.6|2193
1750838400000|2025-06-25 08:00:00|12023.4|12021.4|11990.4|11988.4|12031.9|12029.9|11988.9|11986.9|1441
1750842000000|2025-06-25 09:00:00|11991.9|11989.9|11978.9|11976.9|11995.4|11993.4|11972.4|11970.4|887
1750845600000|2025-06-25 10:00:00|11979.9|11977.9|11975.2|11973.2|11980.4|11978.4|11955.9|11953.9|907
1750849200000|2025-06-25 11:00:00|11973.6|11971.6|11971.3|11969.3|11975.8|11973.8|11954.1|11952.1|953
1750852800000|2025-06-25 12:00:00|11971.2|11969.2|11945.5|11943.5|11977.2|11975.2|11935.5|11933.5|1333
1750856400000|2025-06-25 13:00:00|11945.2|11943.2|11912.2|11910.2|11951.2|11949.2|11897.8|11895.8|1687
1750860000000|2025-06-25 14:00:00|11912|11910|11884.4|11882.4|11925.4|11923.4|11883.9|11881.9|3559
1750863600000|2025-06-25 15:00:00|11886|11884|11879.9|11877.9|11889.5|11887.5|11871.4|11869.4|6331
1750867200000|2025-06-25 16:00:00|11879.4|11877.4|11878.9|11876.9|11885.4|11883.4|11871.9|11869.9|345
1750870800000|2025-06-25 17:00:00|11878.4|11876.4|11868.9|11866.9|11887.4|11885.4|11862.4|11860.4|200
1750874400000|2025-06-25 18:00:00|11868.4|11866.4|11863.4|11861.4|11869.4|11867.4|11858.4|11856.4|130
1750878000000|2025-06-25 19:00:00|11863.9|11861.9|11878.4|11872.4|11880.9|11878.9|11861.4|11859.4|326
1750881600000|2025-06-25 20:00:00|11881.8|11875.8|11879.3|11873.3|11882.6|11876.6|11875.8|11869.8|0
1750885200000|2025-06-25 21:00:00|11878.4|11872.4|11875.4|11869.4|11881|11875|11873.4|11867.4|0
1750888800000|2025-06-25 22:00:00|11875.5|11869.5|11880.7|11874.7|11886.5|11880.5|11875.3|11869.3|0
1750892400000|2025-06-25 23:00:00|11880.9|11874.9|11880.7|11874.7|11881.8|11875.8|11872.8|11866.8|0
1750896000000|2025-06-26 00:00:00|11880.9|11874.9|11881.7|11875.7|11886.3|11880.3|11877.8|11871.8|0
1750899600000|2025-06-26 01:00:00|11883.2|11877.2|11878.6|11872.6|11886.3|11880.3|11878.5|11872.5|0
1750903200000|2025-06-26 02:00:00|11880.1|11874.1|11876.4|11870.4|11884.8|11878.8|11874|11868|0
1750906800000|2025-06-26 03:00:00|11877.2|11871.2|11883.4|11877.4|11883.4|11877.4|11875.7|11869.7|0
1750910400000|2025-06-26 04:00:00|11882.6|11876.6|11888.1|11882.1|11891|11885|11880.3|11874.3|0
1750914000000|2025-06-26 05:00:00|11888|11882|11894.2|11888.2|11894.2|11888.2|11884.2|11878.2|0
1750917600000|2025-06-26 06:00:00|11892.7|11886.7|11915.6|11913.6|11918.6|11916.6|11890.6|11886.7|164
1750921200000|2025-06-26 07:00:00|11918.1|11916.1|11916.9|11914.9|11961.6|11959.6|11905.9|11903.9|2178
1750924800000|2025-06-26 08:00:00|11917|11915|11915.3|11913.3|11932.6|11930.6|11910|11908|839
1750928400000|2025-06-26 09:00:00|11916.3|11914.3|11910.7|11908.7|11921.3|11919.3|11897.5|11895.5|971
1750932000000|2025-06-26 10:00:00|11910.3|11908.3|11911.3|11909.3|11935.7|11933.7|11902.3|11900.3|1011
1750935600000|2025-06-26 11:00:00|11911|11909|11903.6|11901.6|11925.9|11923.9|11899.2|11897.2|704
1750939200000|2025-06-26 12:00:00|11902.2|11900.2|11869.3|11867.3|11905.2|11903.2|11864.8|11862.8|1256
1750942800000|2025-06-26 13:00:00|11869|11867|11854.8|11852.8|11881.5|11879.5|11839.8|11837.8|1710
1750946400000|2025-06-26 14:00:00|11854|11852|11890.3|11888.3|11899.5|11897.5|11854|11852|1460
1750950000000|2025-06-26 15:00:00|11890.2|11888.2|11888|11886|11894.5|11892.5|11870|11868|6501
1750953600000|2025-06-26 16:00:00|11887.5|11885.5|11894.5|11892.5|11905.5|11903.5|11887|11885|896
1750957200000|2025-06-26 17:00:00|11895|11893|11894.5|11892.5|11902.5|11900.5|11893.5|11891.5|230
1750960800000|2025-06-26 18:00:00|11894|11892|11900.5|11898.5|11906|11904|11893|11891|147
1750964400000|2025-06-26 19:00:00|11901|11899|11927.2|11921.2|11929.5|11927.5|11901|11899|274
1750968000000|2025-06-26 20:00:00|11929.9|11923.9|11929.3|11923.3|11930.2|11924.2|11920|11914|0
1750971600000|2025-06-26 21:00:00|11929|11923|11933.6|11927.6|11935.2|11929.2|11928.5|11922.5|0
1750975200000|2025-06-26 22:00:00|11932.4|11926.4|11937.2|11931.2|11943|11937|11928.6|11922.6|0
1750978800000|2025-06-26 23:00:00|11936.9|11930.9|11930.6|11924.6|11939.1|11933.1|11928.7|11922.7|0
1750982400000|2025-06-27 00:00:00|11930.9|11924.9|11936.4|11930.4|11951|11945|11928.4|11922.4|0
1750986000000|2025-06-27 01:00:00|11935.6|11929.6|11938|11932|11941.1|11935.1|11930.2|11924.2|0
1750989600000|2025-06-27 02:00:00|11937.2|11931.2|11936.6|11930.6|11942.7|11936.7|11935|11929|0
1750993200000|2025-06-27 03:00:00|11937.4|11931.4|11941.2|11935.2|11944.3|11938.3|11935.1|11929.1|0
1750996800000|2025-06-27 04:00:00|11940.5|11934.5|11932|11926|11941.2|11935.2|11932|11926|0
1751000400000|2025-06-27 05:00:00|11935.1|11929.1|11939.8|11933.8|11945.9|11939.9|11933.5|11927.5|0
1751004000000|2025-06-27 06:00:00|11939.7|11933.7|11953.6|11951.6|11975.6|11973.6|11936.7|11930.7|654
1751007600000|2025-06-27 07:00:00|11954.1|11952.1|12005.2|12003.2|12016.2|12014.2|11948.1|11946.1|2363
1751011200000|2025-06-27 08:00:00|12006.3|12004.3|12021.3|12019.3|12021.8|12019.8|11991.4|11989.4|901
1751014800000|2025-06-27 09:00:00|12020.6|12018.6|12002.4|12000.4|12024.1|12022.1|11997.6|11995.6|801
1751018400000|2025-06-27 10:00:00|12003.4|12001.4|11987.7|11985.7|12005.9|12003.9|11981.2|11979.2|542
1751022000000|2025-06-27 11:00:00|11989.7|11987.7|11988.9|11986.9|11997.6|11995.6|11982.5|11980.5|788
1751025600000|2025-06-27 12:00:00|11988.8|11986.8|11955.7|11953.7|11993.3|11991.3|11955.2|11953.2|877
1751029200000|2025-06-27 13:00:00|11955.5|11953.5|11975|11973|11977.3|11975.3|11939.8|11937.8|1699
1751032800000|2025-06-27 14:00:00|11974.9|11972.9|11964.2|11962.2|11989.7|11987.7|11946.9|11944.9|1324
1751036400000|2025-06-27 15:00:00|11965.3|11963.3|12002.4|12000.4|12004.4|12002.4|11964.3|11962.3|4076
1751040000000|2025-06-27 16:00:00|12001.9|11999.9|12002.4|12000.4|12014.9|12012.9|11999.9|11997.9|479
1751043600000|2025-06-27 17:00:00|12001.9|11999.9|11979.4|11977.4|12004.4|12002.4|11966.9|11964.9|387
1751047200000|2025-06-27 18:00:00|11978.9|11976.9|11953.9|11951.9|11984.9|11982.9|11948.4|11946.4|168
1751050800000|2025-06-27 19:00:00|11952.4|11950.4|11994.1|11988.1|11994.9|11992.9|11950.4|11948.4|165
1751054400000|2025-06-27 20:00:00|11994.2|11988.2|11989.8|11983.8|11995.2|11989.2|11985.4|11979.4|0
1751234400000|2025-06-29 22:00:00|12001.7|11995.7|12019.5|12013.5|12025.5|12019.5|11998.2|11992.2|0
1751238000000|2025-06-29 23:00:00|12019.7|12013.7|12015.1|12009.1|12028.1|12022.1|12014|12008|0
1751241600000|2025-06-30 00:00:00|12014.7|12008.7|12004.7|11998.7|12015.3|12009.3|12004.7|11998.7|0
1751245200000|2025-06-30 01:00:00|12003.2|11997.2|11997.1|11991.1|12004.7|11998.7|11995.5|11989.5|0
1751248800000|2025-06-30 02:00:00|11996.3|11990.3|12001.9|11995.9|12006.5|12000.5|11995.5|11989.5|0
1751252400000|2025-06-30 03:00:00|12002|11996|12005|11999|12008.1|12002.1|12000.4|11994.4|0
1751256000000|2025-06-30 04:00:00|12003.5|11997.5|12005|11999|12011.1|12005.1|12003.5|11997.5|0
1751259600000|2025-06-30 05:00:00|12003.5|11997.5|11999.1|11993.1|12009.6|12003.6|11997.5|11991.5|0
1751263200000|2025-06-30 06:00:00|11997.5|11991.5|12010.5|12008.5|12024.5|12022.5|11996|11990|274
1751266800000|2025-06-30 07:00:00|12013|12011|11981.3|11979.3|12015|12013|11975.3|11973.3|1501
1751270400000|2025-06-30 08:00:00|11982.1|11980.1|11954.3|11952.3|11994.6|11992.6|11951.8|11949.8|873
1751274000000|2025-06-30 09:00:00|11954.4|11952.4|11950.2|11948.2|11976.8|11974.8|11947.7|11945.7|802
1751277600000|2025-06-30 10:00:00|11948.8|11946.8|11983.6|11981.6|11986.6|11984.6|11947.8|11945.8|911
1751281200000|2025-06-30 11:00:00|11985|11983|11972.6|11970.6|11987|11985|11957|11955|854
1751284800000|2025-06-30 12:00:00|11971.9|11969.9|11945.1|11943.1|11975.4|11973.4|11938.1|11936.1|1160
1751288400000|2025-06-30 13:00:00|11945.8|11943.8|11914.6|11912.6|11951.8|11949.8|11910.1|11908.1|2345
1751292000000|2025-06-30 14:00:00|11914.1|11912.1|11938.5|11936.5|11947|11945|11900.1|11898.1|2050
1751295600000|2025-06-30 15:00:00|11939|11937|11919.2|11917.2|11942|11940|11901.2|11899.2|11487
1751299200000|2025-06-30 16:00:00|11919.7|11917.7|11932.7|11930.7|11939.7|11937.7|11919.7|11917.7|549
1751302800000|2025-06-30 17:00:00|11933.2|11931.2|11914.7|11912.7|11937.7|11935.7|11909.7|11907.7|276
1751306400000|2025-06-30 18:00:00|11914.2|11912.2|11927.7|11925.7|11927.7|11925.7|11913.2|11911.2|88
1751310000000|2025-06-30 19:00:00|11928.2|11926.2|11937.6|11931.6|11946.7|11944.7|11927.2|11925.2|302
1751313600000|2025-06-30 20:00:00|11934.1|11928.1|11926.5|11920.5|11939.1|11933.1|11923.8|11917.8|0
1751317200000|2025-06-30 21:00:00|11926.9|11920.9|11926.2|11920.2|11927.9|11921.9|11924.9|11918.9|0
1751320800000|2025-06-30 22:00:00|11925.6|11919.6|11924|11918|11932.4|11926.4|11922.8|11916.8|0
1751324400000|2025-06-30 23:00:00|11924.2|11918.2|11932.7|11926.7|11933.8|11927.8|11921.5|11915.5|0
1751328000000|2025-07-01 00:00:00|11933.2|11927.2|11942.3|11936.3|11944.3|11938.3|11933.2|11927.2|0
1751331600000|2025-07-01 01:00:00|11943.1|11937.1|11950|11944|11951.5|11945.5|11943.1|11937.1|0
1751335200000|2025-07-01 02:00:00|11948.4|11942.4|11940.6|11934.6|11951.5|11945.5|11940.6|11934.6|0
1751338800000|2025-07-01 03:00:00|11941.3|11935.3|11943.5|11937.5|11945.1|11939.1|11937.5|11931.5|0
1751342400000|2025-07-01 04:00:00|11943.6|11937.6|11945|11939|11945.1|11939.1|11941.9|11935.9|0
1751346000000|2025-07-01 05:00:00|11943.4|11937.4|11941.9|11935.9|11948.7|11942.7|11941.9|11935.9|0
1751349600000|2025-07-01 06:00:00|11940.2|11938.2|11940.7|11938.7|11955.7|11953.7|11927.2|11925.2|350
1751353200000|2025-07-01 07:00:00|11941.7|11939.7|11942.2|11940.2|11968.7|11966.7|11932.8|11930.8|2303
1751356800000|2025-07-01 08:00:00|11943.2|11941.2|11910.4|11908.4|11943.7|11941.7|11888.9|11886.9|1092
1751360400000|2025-07-01 09:00:00|11910.2|11908.2|11896.9|11894.9|11919.5|11917.5|11889.4|11887.4|1214
1751364000000|2025-07-01 10:00:00|11896.4|11894.4|11877.3|11875.3|11899.4|11897.4|11873.3|11871.3|792
1751367600000|2025-07-01 11:00:00|11876.8|11874.8|11859|11857|11884.8|11882.8|11854|11852|970
1751371200000|2025-07-01 12:00:00|11858.8|11856.8|11853.9|11851.9|11874.8|11872.8|11836.5|11834.5|1050
1751374800000|2025-07-01 13:00:00|11853.4|11851.4|11888.7|11886.7|11899.2|11897.2|11851.4|11849.4|1802
1751378400000|2025-07-01 14:00:00|11887.7|11885.7|11924.1|11922.1|11937.1|11935.1|11872.9|11870.9|2234
1751382000000|2025-07-01 15:00:00|11921.6|11919.6|11968.4|11966.4|11968.9|11966.9|11919.6|11917.6|4982
1751385600000|2025-07-01 16:00:00|11968.9|11966.9|11951.9|11949.9|11994.4|11992.4|11950.4|11948.4|617
1751389200000|2025-07-01 17:00:00|11952.4|11950.4|11969.9|11967.9|11974.4|11972.4|11944.9|11942.9|229
1751392800000|2025-07-01 18:00:00|11971.4|11969.4|11975.9|11973.9|11981.4|11979.4|11967.9|11965.9|163
1751396400000|2025-07-01 19:00:00|11975.4|11973.4|11971.2|11965.2|11976.4|11974.4|11956.9|11954.9|166
1751400000000|2025-07-01 20:00:00|11972.7|11966.7|11972.1|11966.1|11974.1|11968.1|11965.4|11959.4|0
1751403600000|2025-07-01 21:00:00|11971.9|11965.9|11970.3|11964.3|11973.7|11967.7|11968.4|11962.4|0
1751407200000|2025-07-01 22:00:00|11970.2|11964.2|11979.8|11973.8|11979.8|11973.8|11967.9|11961.9|0
1751410800000|2025-07-01 23:00:00|11980|11974|11977|11971|11981.4|11975.4|11975.1|11969.1|0
1751414400000|2025-07-02 00:00:00|11977.3|11971.3|11983.6|11977.6|11983.7|11977.7|11970.9|11964.9|0
1751418000000|2025-07-02 01:00:00|11985.2|11979.2|11975.8|11969.8|11986.7|11980.7|11975.8|11969.8|0
1751421600000|2025-07-02 02:00:00|11977.3|11971.3|11991.5|11985.5|11991.5|11985.5|11975.7|11969.7|0
1751425200000|2025-07-02 03:00:00|11992.2|11986.2|12003.7|11997.7|12003.7|11997.7|11989.9|11983.9|0
1751428800000|2025-07-02 04:00:00|12002.2|11996.2|12016.1|12010.1|12025.4|12019.4|12002.2|11996.2|0
1751432400000|2025-07-02 05:00:00|12014.6|12008.6|12000.8|11994.8|12016.1|12010.1|11996.2|11990.2|0
1751436000000|2025-07-02 06:00:00|12000.9|11994.9|11986|11984|12000.9|11998|11975.5|11973.5|346
1751439600000|2025-07-02 07:00:00|11984|11982|11947.1|11945.1|11984|11982|11916.1|11914.1|2170
1751443200000|2025-07-02 08:00:00|11947.3|11945.3|11991.3|11989.3|11995.8|11993.8|11942.8|11940.8|880
1751446800000|2025-07-02 09:00:00|11991.4|11989.4|11997.3|11995.3|12008.3|12006.3|11980.9|11978.9|1077
1751450400000|2025-07-02 10:00:00|11998.1|11996.1|11991.6|11989.6|11999.1|11997.1|11967.8|11965.8|679
1751454000000|2025-07-02 11:00:00|11992.1|11990.1|11994.3|11992.3|12014.9|12012.9|11972.1|11970.1|642
1751457600000|2025-07-02 12:00:00|11994.5|11992.5|11961.2|11959.2|12001.7|11999.7|11938.5|11936.5|1504
1751461200000|2025-07-02 13:00:00|11961.4|11959.4|11962.9|11960.9|11990.8|11988.8|11951.5|11949.5|1595
1751464800000|2025-07-02 14:00:00|11963.2|11961.2|11979.1|11977.1|11989.2|11987.2|11959.7|11957.7|1801
1751468400000|2025-07-02 15:00:00|11977.6|11975.6|11997|11995|12007|12005|11972.1|11970.1|5341
1751472000000|2025-07-02 16:00:00|11996.5|11994.5|11996|11994|12000.5|11998.5|11991|11989|772
1751475600000|2025-07-02 17:00:00|11995|11993|11995.5|11993.5|11999.5|11997.5|11987.5|11985.5|122
1751479200000|2025-07-02 18:00:00|11996|11994|12006|12004|12007.5|12005.5|11992.5|11990.5|117
1751482800000|2025-07-02 19:00:00|12005.5|12003.5|12012.8|12006.8|12015.5|12013.5|12001.5|11999.5|236
1751486400000|2025-07-02 20:00:00|12012.7|12006.7|12015|12009|12018.5|12012.5|12006.1|12000.1|0
1751490000000|2025-07-02 21:00:00|12015.3|12009.3|12016.5|12010.5|12017.6|12011.6|12015.2|12009.2|0
1751493600000|2025-07-02 22:00:00|12016.4|12010.4|12015.4|12009.4|12018.4|12012.4|12010|12004|0
1751497200000|2025-07-02 23:00:00|12015.3|12009.3|12016.5|12010.5|12016.8|12010.8|12014.3|12008.3|0
1751500800000|2025-07-03 00:00:00|12016.2|12010.2|12012.9|12006.9|12019|12013|12009.8|12003.8|0
1751504400000|2025-07-03 01:00:00|12012.8|12006.8|12008.3|12002.3|12012.9|12006.9|12006.7|12000.7|0
1751508000000|2025-07-03 02:00:00|12008.2|12002.2|12012.8|12006.8|12014.3|12008.3|12005.8|11999.8|0
1751511600000|2025-07-03 03:00:00|12014.3|12008.3|12017.5|12011.5|12022.2|12016.2|12014.3|12008.3|0
1751515200000|2025-07-03 04:00:00|12019|12013|12019|12013|12022.2|12016.2|12017.5|12011.5|0
1751518800000|2025-07-03 05:00:00|12018.3|12012.3|12017.5|12011.5|12019.7|12013.7|12014.4|12008.4|0
1751522400000|2025-07-03 06:00:00|12017.6|12011.6|12019.2|12017.2|12019.2|12017.2|11992.2|11990.2|350
1751526000000|2025-07-03 07:00:00|12014.7|12012.7|12019.3|12017.3|12040.2|12038.2|12001.6|11999.6|1563
1751529600000|2025-07-03 08:00:00|12018.8|12016.8|11994.4|11992.4|12022.4|12020.4|11993.4|11991.4|898
1751533200000|2025-07-03 09:00:00|11994|11992|11989.5|11987.5|12015.6|12013.6|11987.5|11985.5|918
1751536800000|2025-07-03 10:00:00|11990.1|11988.1|11991.5|11989.5|12002.6|12000.6|11977.5|11975.5|1217
1751540400000|2025-07-03 11:00:00|11990.2|11988.2|11990.1|11988.1|12001|11999|11979.1|11977.1|528
1751544000000|2025-07-03 12:00:00|11989.5|11987.5|12007.5|12005.5|12017.8|12015.8|11968.9|11966.9|1594
1751547600000|2025-07-03 13:00:00|12006.5|12004.5|11984.7|11982.7|12016|12014|11983.2|11981.2|1120
1751551200000|2025-07-03 14:00:00|11986|11984|11972.1|11970.1|11995.5|11993.5|11945.8|11943.8|1533
1751554800000|2025-07-03 15:00:00|11972.3|11970.3|12004|12002|12010.5|12008.5|11963.5|11961.5|6420
1751558400000|2025-07-03 16:00:00|12003.5|12001.5|11989.5|11987.5|12006.5|12004.5|11982|11980|493
1751562000000|2025-07-03 17:00:00|11989|11987|11983|11981|12004.5|12002.5|11980.5|11978.5|33
1751565600000|2025-07-03 18:00:00|11982.5|11980.5|11980|11978|11986|11984|11977.5|11975.5|12
1751569200000|2025-07-03 19:00:00|11979.5|11977.5|11983|11977|11985.5|11983.5|11968.5|11966.5|62
1751580000000|2025-07-03 22:00:00|11976.6|11970.6|11979.3|11973.3|11984.8|11978.8|11974.9|11968.9|0
1751583600000|2025-07-03 23:00:00|11979.2|11973.2|11976.1|11970.1|11981.2|11975.2|11974.7|11968.7|0
1751587200000|2025-07-04 00:00:00|11975.8|11969.8|11972.2|11966.2|11975.8|11969.8|11966.1|11960.1|0
1751590800000|2025-07-04 01:00:00|11973.7|11967.7|11970.7|11964.7|11976.9|11970.9|11970.7|11964.7|0
1751594400000|2025-07-04 02:00:00|11970.8|11964.8|11961.5|11955.5|11972.3|11966.3|11959.9|11953.9|0
1751598000000|2025-07-04 03:00:00|11963|11957|11953.8|11947.8|11964.5|11958.5|11953.8|11947.8|0
1751601600000|2025-07-04 04:00:00|11954.6|11948.6|11956.8|11950.8|11958.3|11952.3|11949.2|11943.2|0
1751605200000|2025-07-04 05:00:00|11955.3|11949.3|11952.3|11946.3|11956.8|11950.8|11943.1|11937.1|0
1751608800000|2025-07-04 06:00:00|11950.8|11944.8|11923.6|11921.6|11952.3|11946.3|11923.1|11921.1|388
1751612400000|2025-07-04 07:00:00|11929.1|11927.1|11910.5|11908.5|11953.1|11951.1|11909|11907|1760
1751616000000|2025-07-04 08:00:00|11910.2|11908.2|11888.8|11886.8|11920.2|11918.2|11875.3|11873.3|1305
1751619600000|2025-07-04 09:00:00|11888.5|11886.5|11904.6|11902.6|11912.6|11910.6|11886.5|11884.5|866
1751623200000|2025-07-04 10:00:00|11905.1|11903.1|11903|11901|11913.6|11911.6|11893.9|11891.9|555
1751626800000|2025-07-04 11:00:00|11901.7|11899.7|11903.8|11901.8|11913.7|11911.7|11891.3|11889.3|717
1751630400000|2025-07-04 12:00:00|11902|11900|11919.2|11917.2|11926.2|11924.2|11893.5|11891.5|776
1751634000000|2025-07-04 13:00:00|11919|11917|12012.2|12010.2|12046.9|12044.9|11917.5|11915.5|3369
1751637600000|2025-07-04 14:00:00|12011.6|12009.6|11983.2|11981.2|12016.6|12014.6|11978.7|11976.7|1831
1751641200000|2025-07-04 15:00:00|11983.3|11981.3|11947.3|11945.3|11990.3|11988.3|11936.3|11934.3|4675
1751644800000|2025-07-04 16:00:00|11947.8|11945.8|11935.8|11933.8|11949.3|11947.3|11926.3|11924.3|191
1751648400000|2025-07-04 17:00:00|11936.3|11934.3|11938.8|11936.8|11941.3|11939.3|11936.3|11934.3|0
1751655600000|2025-07-04 19:00:00|11937.8|11935.8|11922.9|11916.9|11940.3|11938.3|11914.8|11912.8|46
1751839200000|2025-07-06 22:00:00|11969.1|11963.1|11951|11945|11970.2|11964.2|11949.7|11943.7|0
1751842800000|2025-07-06 23:00:00|11950.8|11944.8|11951.8|11945.8|11957.1|11951.1|11948.5|11942.5|0
1751846400000|2025-07-07 00:00:00|11951.9|11945.9|11960.5|11954.5|11962.1|11956.1|11945.4|11939.4|0
1751850000000|2025-07-07 01:00:00|11961.2|11955.2|11945.8|11939.8|11963.5|11957.5|11943.3|11937.3|0
1751853600000|2025-07-07 02:00:00|11946.6|11940.6|11943.6|11937.6|11952.1|11946.1|11940.5|11934.5|0
1751857200000|2025-07-07 03:00:00|11945.1|11939.1|11955.9|11949.9|11955.9|11949.9|11940.4|11934.4|0
1751860800000|2025-07-07 04:00:00|11955.1|11949.1|11954.2|11948.2|11962.2|11956.2|11954.2|11948.2|0
1751864400000|2025-07-07 05:00:00|11955.8|11949.8|11961.8|11955.8|11966.4|11960.4|11954.2|11948.2|0
1751868000000|2025-07-07 06:00:00|11964.9|11962.9|11970.4|11968.4|11980.9|11978.9|11947.9|11945.9|375
1751871600000|2025-07-07 07:00:00|11969.4|11967.4|11974.1|11972.1|11992.9|11990.9|11947.9|11945.9|1525
1751875200000|2025-07-07 08:00:00|11974.6|11972.6|11975.3|11973.3|11980.1|11978.1|11944.5|11942.5|855
1751878800000|2025-07-07 09:00:00|11976|11974|11976.8|11974.8|11978.3|11976.3|11959.8|11957.8|693
1751882400000|2025-07-07 10:00:00|11976.4|11974.4|11977.2|11975.2|11980.6|11978.6|11959.1|11957.1|733
1751886000000|2025-07-07 11:00:00|11977.5|11975.5|11983.4|11981.4|11986.5|11984.5|11967.6|11965.6|543
1751889600000|2025-07-07 12:00:00|11983.6|11981.6|11950.8|11948.8|11983.6|11981.6|11949.3|11947.3|589
1751893200000|2025-07-07 13:00:00|11950.5|11948.5|11966.7|11964.7|11972.2|11970.2|11939.3|11937.3|1197
1751896800000|2025-07-07 14:00:00|11967.2|11965.2|11954.5|11952.5|11970.2|11968.2|11933.7|11931.7|1606
1751900400000|2025-07-07 15:00:00|11954.8|11952.8|11957.2|11955.2|11965.7|11963.7|11942.7|11940.7|4827
1751904000000|2025-07-07 16:00:00|11956.7|11954.7|11923.2|11921.2|11965.7|11963.7|11909.7|11907.7|839
1751907600000|2025-07-07 17:00:00|11924.7|11922.7|11937.7|11935.7|11973.7|11971.7|11921.7|11919.7|561
1751911200000|2025-07-07 18:00:00|11937.2|11935.2|11941.2|11939.2|11947.2|11945.2|11913.2|11911.2|245
1751914800000|2025-07-07 19:00:00|11941.7|11939.7|11933.2|11927.2|11942.7|11940.7|11922.2|11920.2|230
1751918400000|2025-07-07 20:00:00|11934.9|11928.9|11919.6|11913.6|11934.9|11928.9|11914|11908|0
1751922000000|2025-07-07 21:00:00|11919.5|11913.5|11918.9|11912.9|11922.7|11916.7|11918|11912|0
1751925600000|2025-07-07 22:00:00|11919|11913|11929.1|11923.1|11930.2|11924.2|11909.6|11903.6|0
1751929200000|2025-07-07 23:00:00|11929.2|11923.2|11935.1|11929.1|11936.9|11930.9|11928|11922|0
1751932800000|2025-07-08 00:00:00|11935|11929|11946.9|11940.9|11950|11944|11929.4|11923.4|0
1751936400000|2025-07-08 01:00:00|11946.1|11940.1|11939.3|11933.3|11950|11944|11937.7|11931.7|0
1751940000000|2025-07-08 02:00:00|11937.7|11931.7|11944.1|11938.1|11945.6|11939.6|11936.2|11930.2|0
1751943600000|2025-07-08 03:00:00|11945.6|11939.6|11940.9|11934.9|11945.6|11939.6|11939.4|11933.4|0
1751947200000|2025-07-08 04:00:00|11942.5|11936.5|11942.5|11936.5|11944.1|11938.1|11940.9|11934.9|0
1751950800000|2025-07-08 05:00:00|11942.4|11936.4|11960.8|11954.8|11962.3|11956.3|11940.9|11934.9|0
1751954400000|2025-07-08 06:00:00|11962.3|11956.3|11950.3|11948.3|11977.3|11975.3|11950.3|11948.3|439
1751958000000|2025-07-08 07:00:00|11955.3|11953.3|11945.1|11943.1|11975.3|11973.3|11915.4|11913.4|2261
1751961600000|2025-07-08 08:00:00|11944.8|11942.8|11922.8|11920.8|11944.8|11942.8|11908.7|11906.7|892
1751965200000|2025-07-08 09:00:00|11923|11921|11915.2|11913.2|11932.7|11930.7|11914.2|11912.2|743
1751968800000|2025-07-08 10:00:00|11915.4|11913.4|11900|11898|11915.9|11913.9|11900|11898|661
1751972400000|2025-07-08 11:00:00|11901|11899|11897.2|11895.2|11908.6|11906.6|11889.4|11887.4|922
1751976000000|2025-07-08 12:00:00|11897.7|11895.7|11888.9|11886.9|11897.7|11895.7|11877.4|11875.4|976
1751979600000|2025-07-08 13:00:00|11889.3|11887.3|11927.9|11925.9|11944.4|11942.4|11889.3|11887.3|1709
1751983200000|2025-07-08 14:00:00|11928.9|11926.9|11959|11957|11966|11964|11914.9|11912.9|1639
1751986800000|2025-07-08 15:00:00|11959.2|11957.2|11992.1|11990.1|11994.1|11992.1|11954.6|11952.6|6311
1751990400000|2025-07-08 16:00:00|11991.6|11989.6|11961.1|11959.1|12001.1|11999.1|11954.1|11952.1|1171
1751994000000|2025-07-08 17:00:00|11961.6|11959.6|11954.6|11952.6|11963.1|11961.1|11941.1|11939.1|513
1751997600000|2025-07-08 18:00:00|11954.1|11952.1|11964.6|11962.6|11968.6|11966.6|11948.1|11946.1|138
1752001200000|2025-07-08 19:00:00|11964.1|11962.1|11958|11952|11965.6|11963.6|11953.6|11950.5|181
1752004800000|2025-07-08 20:00:00|11954.8|11948.8|11956.4|11950.4|11959|11953|11953|11947|0
1752008400000|2025-07-08 21:00:00|11956.2|11950.2|11956.4|11950.4|11956.8|11950.8|11955.4|11949.4|0
1752012000000|2025-07-08 22:00:00|11957.1|11951.1|11958.1|11952.1|11961|11955|11955.1|11949.1|0
1752015600000|2025-07-08 23:00:00|11958|11952|11954.5|11948.5|11961.6|11955.6|11953|11947|0
1752019200000|2025-07-09 00:00:00|11953.4|11947.4|11942.9|11936.9|11953.9|11947.9|11938.3|11932.3|0
1752022800000|2025-07-09 01:00:00|11942.2|11936.2|11949|11943|11950.5|11944.5|11936.7|11930.7|0
1752026400000|2025-07-09 02:00:00|11949.1|11943.1|11947.5|11941.5|11952.1|11946.1|11946|11940|0
1752030000000|2025-07-09 03:00:00|11948.2|11942.2|11950.4|11944.4|11952.7|11946.7|11942.9|11936.9|0
1752033600000|2025-07-09 04:00:00|11951.9|11945.9|11950.5|11944.5|11953.6|11947.6|11947.4|11941.4|0
1752037200000|2025-07-09 05:00:00|11953.5|11947.5|11947.4|11941.4|11953.6|11947.6|11941.4|11935.4|0
1752040800000|2025-07-09 06:00:00|11948.9|11942.9|11966.7|11964.7|11970.7|11968.7|11941.7|11939.7|536
1752044400000|2025-07-09 07:00:00|11961.2|11959.2|11966.2|11964.2|11977.7|11975.7|11928.2|11926.2|1877
1752048000000|2025-07-09 08:00:00|11967.4|11965.4|11972.2|11970.2|11989|11987|11960.5|11958.5|793
1752051600000|2025-07-09 09:00:00|11971.2|11969.2|12021.8|12019.8|12032.8|12030.8|11971.2|11969.2|1265
1752055200000|2025-07-09 10:00:00|12021.9|12019.9|12031.1|12029.1|12040.9|12038.9|12019.9|12017.9|1024
1752058800000|2025-07-09 11:00:00|12030.7|12028.7|12031.7|12029.7|12038.7|12036.7|12023.7|12021.7|966
1752062400000|2025-07-09 12:00:00|12032.2|12030.2|12005.1|12003.1|12032.7|12030.7|12005.1|12003.1|874
1752066000000|2025-07-09 13:00:00|12005.4|12003.4|12018.1|12016.1|12036.6|12034.6|12001.8|11999.8|1806
1752069600000|2025-07-09 14:00:00|12018.3|12016.3|11987.9|11985.9|12020.8|12018.8|11985.9|11983.9|1534
1752073200000|2025-07-09 15:00:00|11988.5|11986.5|12010.6|12008.6|12013.1|12011.1|11983.6|11981.6|4457
1752076800000|2025-07-09 16:00:00|12011.1|12009.1|12018.1|12016.1|12020.6|12018.6|12008.6|12006.6|706
1752080400000|2025-07-09 17:00:00|12017.6|12015.6|12028.1|12026.1|12031.1|12029.1|12014.6|12012.6|186
1752084000000|2025-07-09 18:00:00|12028.6|12026.6|12043.6|12041.6|12043.6|12041.6|12026.6|12024.6|238
1752087600000|2025-07-09 19:00:00|12042.6|12040.6|12050.7|12044.7|12051.6|12049.6|12040.1|12038.1|226
1752091200000|2025-07-09 20:00:00|12051.9|12045.9|12050.2|12044.2|12054.8|12048.8|12046.2|12040.2|0
1752094800000|2025-07-09 21:00:00|12050|12044|12050.8|12044.8|12051.6|12045.6|12049.7|12043.7|0
1752098400000|2025-07-09 22:00:00|12050.2|12044.2|12054.5|12048.5|12057.3|12051.3|12047.4|12041.4|0
1752102000000|2025-07-09 23:00:00|12054.8|12048.8|12047.1|12041.1|12054.9|12048.9|12046.5|12040.5|0
1752105600000|2025-07-10 00:00:00|12047|12041|12031.1|12025.1|12047.1|12041.1|12029.6|12023.6|0
1752109200000|2025-07-10 01:00:00|12031.9|12025.9|12028|12022|12034.1|12028.1|12025.1|12019.1|0
1752112800000|2025-07-10 02:00:00|12029.5|12023.5|12037.1|12031.1|12038.6|12032.6|12028|12022|0
1752116400000|2025-07-10 03:00:00|12035.6|12029.6|12032.4|12026.4|12035.6|12029.6|12028|12022|0
1752120000000|2025-07-10 04:00:00|12032.5|12026.5|12032.4|12026.4|12034|12028|12028.7|12022.7|0
1752123600000|2025-07-10 05:00:00|12033.9|12027.9|12028|12022|12034|12028|12023.4|12017.4|0
1752127200000|2025-07-10 06:00:00|12028.8|12026.8|12038.3|12036.3|12047.8|12045.8|12023.3|12021.3|383
1752130800000|2025-07-10 07:00:00|12037.8|12035.8|12063.3|12061.3|12088.4|12086.4|12037.8|12035.8|2286
1752134400000|2025-07-10 08:00:00|12064|12062|12095.9|12093.9|12097.9|12095.9|12061|12059|1639
1752138000000|2025-07-10 09:00:00|12096.1|12094.1|12107.2|12105.2|12113.1|12111.1|12094.1|12092.1|1320
1752141600000|2025-07-10 10:00:00|12107.5|12105.5|12094.1|12092.1|12110.5|12108.5|12087.6|12085.6|1765
1752145200000|2025-07-10 11:00:00|12093.6|12091.6|12087|12085|12094.1|12092.1|12067.5|12065.5|818
1752148800000|2025-07-10 12:00:00|12085.5|12083.5|12090.3|12088.3|12096.3|12094.3|12076.9|12074.9|1128
1752152400000|2025-07-10 13:00:00|12091.2|12089.2|12099.7|12097.7|12107.9|12105.9|12079.6|12077.6|1813
1752156000000|2025-07-10 14:00:00|12100|12098|12120|12118|12129.8|12127.8|12100|12098|2565
1752159600000|2025-07-10 15:00:00|12120.3|12118.3|12126.6|12124.6|12135.1|12133.1|12118.8|12116.8|6692
1752163200000|2025-07-10 16:00:00|12127.6|12125.6|12120.6|12118.6|12130.6|12128.6|12119.1|12117.1|599
1752166800000|2025-07-10 17:00:00|12120.1|12118.1|12135.1|12133.1|12137.6|12135.6|12116.6|12114.6|151
1752170400000|2025-07-10 18:00:00|12135.6|12133.6|12120.6|12118.6|12136.6|12134.6|12118.6|12116.6|116
1752174000000|2025-07-10 19:00:00|12120.1|12118.1|12122.7|12116.7|12130.1|12128.1|12116.1|12114.1|198
1752177600000|2025-07-10 20:00:00|12124.5|12118.5|12120.3|12114.3|12125.1|12119.1|12117.8|12111.8|0
1752181200000|2025-07-10 21:00:00|12120.2|12114.2|12120.4|12114.4|12121.9|12115.9|12119.3|12113.3|0
1752184800000|2025-07-10 22:00:00|12119.9|12113.9|12128.6|12122.6|12129.2|12123.2|12119.9|12113.9|0
1752188400000|2025-07-10 23:00:00|12128.8|12122.8|12130.5|12124.5|12131.2|12125.2|12127.1|12121.1|0
1752192000000|2025-07-11 00:00:00|12130.6|12124.6|12076.4|12070.4|12130.6|12124.6|12064.2|12058.2|0
1752195600000|2025-07-11 01:00:00|12077.2|12071.2|12093.2|12087.2|12097.9|12091.9|12070.3|12064.3|0
1752199200000|2025-07-11 02:00:00|12093.3|12087.3|12097.9|12091.9|12105.3|12099.3|12093.2|12087.2|0
1752202800000|2025-07-11 03:00:00|12099.4|12093.4|12102.6|12096.6|12105.6|12099.6|12096.4|12090.4|0
1752206400000|2025-07-11 04:00:00|12101.9|12095.9|12104.1|12098.1|12108.7|12102.7|12101.1|12095.1|0
1752210000000|2025-07-11 05:00:00|12104.9|12098.9|12091.8|12085.8|12111.7|12105.7|12090.3|12084.3|0
1752213600000|2025-07-11 06:00:00|12083.2|12081.2|12075.2|12073.2|12091.2|12089.2|12056.2|12054.2|657
1752217200000|2025-07-11 07:00:00|12078.2|12076.2|12023.2|12021.2|12078.2|12076.2|12015.7|12013.7|3501
1752220800000|2025-07-11 08:00:00|12027.2|12025.2|11991.2|11989.2|12035.2|12033.2|11986.2|11984.2|1739
1752224400000|2025-07-11 09:00:00|11991.7|11989.7|11985.2|11983.2|12003.7|12001.7|11978.2|11976.2|1438
1752228000000|2025-07-11 10:00:00|11984.2|11982.2|11991.2|11989.2|12000.2|11998.2|11971.2|11969.2|1262
1752231600000|2025-07-11 11:00:00|11992.7|11990.7|12004.2|12002.2|12013.2|12011.2|11987.7|11985.7|1312
1752235200000|2025-07-11 12:00:00|12002.2|12000.2|11985.7|11983.7|12002.2|12000.2|11962.2|11960.2|1206
1752238800000|2025-07-11 13:00:00|11985.2|11983.2|11973.2|11971.2|12001.7|11999.7|11961.2|11959.2|1583
1752242400000|2025-07-11 14:00:00|11973.1|11971.1|11941.8|11939.8|11978.6|11976.6|11928.8|11926.8|3123
1752246000000|2025-07-11 15:00:00|11941.3|11939.3|11948|11946|11954|11952|11922|11920|7214
1752249600000|2025-07-11 16:00:00|11948.5|11946.5|11947.5|11945.5|11951.5|11949.5|11930.5|11928.5|440
1752253200000|2025-07-11 17:00:00|11947|11945|11953|11951|11954.5|11952.5|11942|11940|309
1752256800000|2025-07-11 18:00:00|11952.5|11950.5|11960.5|11958.5|11962.5|11960.5|11945|11943|174
1752260400000|2025-07-11 19:00:00|11960|11958|11938.5|11932.5|11960|11958|11929.5|11927.5|656
1752264000000|2025-07-11 20:00:00|11937.3|11931.3|11931.4|11925.4|11938.2|11932.2|11930.2|11924.2|8
1752444000000|2025-07-13 22:00:00|11892.5|11886.5|11904.6|11898.6|11907.6|11901.6|11883|11877|0
1752447600000|2025-07-13 23:00:00|11904.2|11898.2|11899|11893|11905.6|11899.6|11888|11882|0
1752451200000|2025-07-14 00:00:00|11899.5|11893.5|11888.4|11882.4|11909.6|11903.6|11884.3|11878.3|0
1752454800000|2025-07-14 01:00:00|11889.8|11883.8|11873.6|11867.6|11892.7|11886.7|11870.4|11864.4|0
1752458400000|2025-07-14 02:00:00|11873.7|11867.7|11875.2|11869.2|11878.6|11872.6|11868.9|11862.9|0
1752462000000|2025-07-14 03:00:00|11873.6|11867.6|11881.7|11875.7|11883.3|11877.3|11873.5|11867.5|0
1752465600000|2025-07-14 04:00:00|11880.9|11874.9|11878.7|11872.7|11883.6|11877.6|11878.7|11872.7|0
1752469200000|2025-07-14 05:00:00|11877.9|11871.9|11863.9|11857.9|11885.2|11879.2|11862.3|11856.3|0
1752472800000|2025-07-14 06:00:00|11881|11879|11884.5|11882.5|11897|11895|11849.5|11847.5|561
1752476400000|2025-07-14 07:00:00|11879|11877|11907.3|11905.3|11928.5|11926.5|11870|11868|2268
1752480000000|2025-07-14 08:00:00|11906.6|11904.6|11913|11911|11917.8|11915.8|11873.8|11871.8|938
1752483600000|2025-07-14 09:00:00|11913.8|11911.8|11913.7|11911.7|11927.2|11925.2|11900.3|11898.3|824
1752487200000|2025-07-14 10:00:00|11912.9|11910.9|11909.5|11907.5|11922.8|11920.8|11903.5|11901.5|695
1752490800000|2025-07-14 11:00:00|11908.2|11906.2|11909.6|11907.6|11916.9|11914.9|11894.1|11892.1|1138
1752494400000|2025-07-14 12:00:00|11911.2|11909.2|11888.9|11886.9|11921.3|11919.3|11882.4|11880.4|557
1752498000000|2025-07-14 13:00:00|11889.4|11887.4|11892.7|11890.7|11914.2|11912.2|11878.3|11876.3|1282
1752501600000|2025-07-14 14:00:00|11893.7|11891.7|11909.8|11907.8|11921.2|11919.2|11885.2|11883.2|1544
1752505200000|2025-07-14 15:00:00|11909.2|11907.2|11942.1|11940.1|11946.6|11944.6|11905.7|11903.7|4341
1752508800000|2025-07-14 16:00:00|11941.6|11939.6|11954.6|11952.6|11956.1|11954.1|11936.6|11934.6|288
1752512400000|2025-07-14 17:00:00|11955.1|11953.1|11962.1|11960.1|11964.1|11962.1|11954.1|11952.1|152
1752516000000|2025-07-14 18:00:00|11961.6|11959.6|11957.6|11955.6|11968.1|11966.1|11955.6|11953.6|119
1752519600000|2025-07-14 19:00:00|11958.1|11956.1|11963.6|11957.6|11964.4|11959.6|11948.1|11946.1|286
1752523200000|2025-07-14 20:00:00|11962.3|11956.3|11960.6|11954.6|11964.9|11958.9|11955.9|11949.9|0
1752526800000|2025-07-14 21:00:00|11960.5|11954.5|11960.5|11954.5|11963.1|11957.1|11957.4|11951.4|0
1752530400000|2025-07-14 22:00:00|11960|11954|11946.6|11940.6|11960|11954|11946.1|11940.1|0
1752534000000|2025-07-14 23:00:00|11946.9|11940.9|11952.6|11946.6|11954.5|11948.5|11945.1|11939.1|0
1752537600000|2025-07-15 00:00:00|11952.7|11946.7|11951.4|11945.4|11965.5|11959.5|11948.6|11942.6|0
1752541200000|2025-07-15 01:00:00|11949.9|11943.9|11970.2|11964.2|11988.4|11982.4|11948.2|11942.2|0
1752544800000|2025-07-15 02:00:00|11970.9|11964.9|11953.9|11947.9|11971.8|11965.8|11949.3|11943.3|0
1752548400000|2025-07-15 03:00:00|11952.4|11946.4|11952.6|11946.6|11958.7|11952.7|11949.5|11943.5|0
1752552000000|2025-07-15 04:00:00|11953.3|11947.3|11965.6|11959.6|11967.8|11961.8|11952.6|11946.6|0
1752555600000|2025-07-15 05:00:00|11964.8|11958.8|11970.7|11964.7|11974.9|11968.9|11963.7|11957.7|0
1752559200000|2025-07-15 06:00:00|11965.8|11963.8|11922.3|11920.3|11974.3|11972.3|11920.8|11918.8|525
1752562800000|2025-07-15 07:00:00|11927.3|11925.3|11969.9|11967.9|11973.4|11971.4|11918.3|11916.3|1994
1752566400000|2025-07-15 08:00:00|11969.4|11967.4|11961.1|11959.1|11982.4|11980.4|11953.3|11951.3|1337
1752570000000|2025-07-15 09:00:00|11961.6|11959.6|11963.7|11961.7|11963.7|11961.7|11941.6|11939.6|1103
1752573600000|2025-07-15 10:00:00|11962.2|11960.2|11966.3|11964.3|11975.5|11973.5|11954.3|11952.3|443
1752577200000|2025-07-15 11:00:00|11965|11963|11960.2|11958.2|11973.5|11971.5|11953.2|11951.2|1027
1752580800000|2025-07-15 12:00:00|11960.5|11958.5|11964.4|11962.4|11980.2|11978.2|11956.5|11954.5|791
1752584400000|2025-07-15 13:00:00|11964|11962|11939.1|11937.1|11977.1|11975.1|11934.2|11932.2|1942
1752588000000|2025-07-15 14:00:00|11939.4|11937.4|11880.1|11878.1|11955.4|11953.4|11877.1|11875.1|3052
1752591600000|2025-07-15 15:00:00|11881.3|11879.3|11918.8|11916.8|11924.3|11922.3|11877.8|11875.8|7210
1752595200000|2025-07-15 16:00:00|11919.3|11917.3|11911.3|11909.3|11927.8|11925.8|11910.3|11908.3|368
1752598800000|2025-07-15 17:00:00|11910.8|11908.8|11928.8|11926.8|11930.3|11928.3|11908.8|11906.8|209
1752602400000|2025-07-15 18:00:00|11929.3|11927.3|11911.3|11909.3|11929.3|11927.3|11908.8|11906.8|166
1752606000000|2025-07-15 19:00:00|11910.8|11908.8|11899.8|11893.8|11916.3|11914.3|11897.3|11893.8|225
1752609600000|2025-07-15 20:00:00|11899.5|11893.5|11887.6|11881.6|11901.8|11895.8|11885.4|11879.4|0
1752613200000|2025-07-15 21:00:00|11887.7|11881.7|11887|11881|11889.4|11883.4|11887|11881|0
1752616800000|2025-07-15 22:00:00|11887.1|11881.1|11884.4|11878.4|11891.6|11885.6|11874.8|11868.8|0
1752620400000|2025-07-15 23:00:00|11884.8|11878.8|11886.8|11880.8|11888.8|11882.8|11878.1|11872.1|0
1752624000000|2025-07-16 00:00:00|11886.9|11880.9|11893.8|11887.8|11896.6|11890.6|11879.1|11873.1|0
1752627600000|2025-07-16 01:00:00|11894.5|11888.5|11899.9|11893.9|11902.8|11896.8|11894.5|11888.5|0
1752631200000|2025-07-16 02:00:00|11900|11894|11894.1|11888.1|11900|11894|11892.7|11886.7|0
1752634800000|2025-07-16 03:00:00|11895.5|11889.5|11895.5|11889.5|11898.4|11892.4|11895.5|11889.5|0
1752638400000|2025-07-16 04:00:00|11896.9|11890.9|11891.3|11885.3|11899.8|11893.8|11890|11884|0
1752642000000|2025-07-16 05:00:00|11891.5|11885.5|11878.2|11872.2|11897|11891|11874.6|11868.6|0
1752645600000|2025-07-16 06:00:00|11877.5|11871.5|11875.4|11873.4|11895.4|11893.4|11865.4|11863.4|569
1752649200000|2025-07-16 07:00:00|11881.4|11879.4|11899.4|11897.4|11937.9|11935.9|11872.4|11870.4|3117
1752652800000|2025-07-16 08:00:00|11898.9|11896.9|11904.6|11902.6|11921.6|11919.6|11881.8|11879.8|1299
1752656400000|2025-07-16 09:00:00|11904.2|11902.2|11917.6|11915.6|11919.6|11917.6|11888.5|11886.5|934
1752660000000|2025-07-16 10:00:00|11916.9|11914.9|11932|11930|11946.4|11944.4|11910.9|11908.9|1133
1752663600000|2025-07-16 11:00:00|11932.5|11930.5|11958.9|11956.9|11966.4|11964.4|11932.5|11930.5|926
1752667200000|2025-07-16 12:00:00|11958.1|11956.1|11946.5|11944.5|11965.6|11963.6|11943.6|11941.6|1024
1752670800000|2025-07-16 13:00:00|11947.5|11945.5|11963.8|11961.8|11980.3|11978.3|11940.5|11938.5|1551
1752674400000|2025-07-16 14:00:00|11964.3|11962.3|11941.2|11939.2|11968.2|11966.2|11938.7|11936.7|3073
1752678000000|2025-07-16 15:00:00|11941.7|11939.7|11946.4|11944.4|11956.4|11954.4|11886.9|11884.9|5477
1752681600000|2025-07-16 16:00:00|11945.4|11943.4|11951.4|11949.4|11952.9|11950.9|11928.9|11926.9|486
1752685200000|2025-07-16 17:00:00|11950.9|11948.9|11967.4|11965.4|11973.4|11971.4|11947.9|11945.9|364
1752688800000|2025-07-16 18:00:00|11966.9|11964.9|11988.9|11986.9|11989.4|11987.4|11963.9|11961.9|186
1752692400000|2025-07-16 19:00:00|11989.4|11987.4|11979.4|11973.4|11995.4|11993.4|11975.9|11973.4|663
1752696000000|2025-07-16 20:00:00|11979.3|11973.3|11975.1|11969.1|11979.4|11973.4|11972.7|11966.7|0
1752699600000|2025-07-16 21:00:00|11974.9|11968.9|11976.1|11970.1|11976.7|11970.7|11974.7|11968.7|0
1752703200000|2025-07-16 22:00:00|11976.3|11970.3|11967.1|11961.1|11976.3|11970.3|11966.3|11960.3|0
1752706800000|2025-07-16 23:00:00|11967.2|11961.2|11967.9|11961.9|11969.3|11963.3|11966|11960|0
1752710400000|2025-07-17 00:00:00|11968|11962|11978.8|11972.8|11980.2|11974.2|11965.9|11959.9|0
1752714000000|2025-07-17 01:00:00|11980.2|11974.2|11978.6|11972.6|11982.3|11976.3|11972.9|11966.9|0
1752717600000|2025-07-17 02:00:00|11977.9|11971.9|11978.6|11972.6|11980|11974|11974.3|11968.3|0
1752721200000|2025-07-17 03:00:00|11978.5|11972.5|11982.9|11976.9|11982.9|11976.9|11974.3|11968.3|0
1752724800000|2025-07-17 04:00:00|11982.8|11976.8|11985.7|11979.7|11985.7|11979.7|11980|11974|0
1752728400000|2025-07-17 05:00:00|12005.7|11999.7|12019.5|12013.5|12028.2|12022.2|12005.7|11999.7|0
1752732000000|2025-07-17 06:00:00|12024|12022|12005|12003|12041.5|12039.5|12002|12000|1300
1752735600000|2025-07-17 07:00:00|12007.5|12005.5|11985.3|11983.3|12019|12017|11937.5|11935.5|3385
1752739200000|2025-07-17 08:00:00|11985.1|11983.1|11982.4|11980.4|11998|11996|11966.7|11964.7|1478
1752742800000|2025-07-17 09:00:00|11982.5|11980.5|11986|11984|12000.7|11998.7|11968.5|11966.5|1019
1752746400000|2025-07-17 10:00:00|11985.9|11983.9|11996.5|11994.5|11998.9|11996.9|11969|11967|956
1752750000000|2025-07-17 11:00:00|11996.9|11994.9|11944.7|11942.7|11997.9|11995.9|11940.7|11938.7|1336
1752753600000|2025-07-17 12:00:00|11944.4|11942.4|11952.1|11950.1|11961.3|11959.3|11942.9|11940.9|1206
1752757200000|2025-07-17 13:00:00|11951.8|11949.8|11969.8|11967.8|11978.5|11976.5|11945.3|11943.3|2542
1752760800000|2025-07-17 14:00:00|11969.9|11967.9|11959.5|11957.5|11984.9|11982.9|11936.5|11934.5|2596
1752764400000|2025-07-17 15:00:00|11957.6|11955.6|11957.3|11955.3|11968.3|11966.3|11937.3|11935.3|5499
1752768000000|2025-07-17 16:00:00|11959.8|11957.8|11946.8|11944.8|11961.8|11959.8|11940.3|11938.3|489
1752771600000|2025-07-17 17:00:00|11946.3|11944.3|11954.8|11952.8|11956.8|11954.8|11944.8|11942.8|281
1752775200000|2025-07-17 18:00:00|11954.3|11952.3|11967.3|11965.3|11971.8|11969.8|11950.8|11948.8|239
1752778800000|2025-07-17 19:00:00|11967.8|11965.8|11963.8|11957.8|11974.8|11972.8|11958.8|11956.8|142
1752782400000|2025-07-17 20:00:00|11965.9|11959.9|11966.5|11960.5|11970.1|11964.1|11962.6|11956.6|0
1752786000000|2025-07-17 21:00:00|11966.7|11960.7|11966.8|11960.8|11967.5|11961.5|11965.1|11959.1|0
1752789600000|2025-07-17 22:00:00|11966.2|11960.2|11967.1|11961.1|11968.4|11962.4|11963.1|11957.1|0
1752793200000|2025-07-17 23:00:00|11967.2|11961.2|11975.4|11969.4|11976.9|11970.9|11966.8|11960.8|0
1752796800000|2025-07-18 00:00:00|11975.3|11969.3|11970.5|11964.5|11976.2|11970.2|11966.5|11960.5|0
1752800400000|2025-07-18 01:00:00|11970.6|11964.6|11970.7|11964.7|11972.1|11966.1|11965.1|11959.1|0
1752804000000|2025-07-18 02:00:00|11971.4|11965.4|11979.2|11973.2|11980.6|11974.6|11969.2|11963.2|0
1752807600000|2025-07-18 03:00:00|11979.1|11973.1|11979.1|11973.1|11983.4|11977.4|11976.3|11970.3|0
1752811200000|2025-07-18 04:00:00|11979.2|11973.2|11982.8|11976.8|11986.3|11980.3|11977.7|11971.7|0
1752814800000|2025-07-18 05:00:00|11982.9|11976.9|11981.8|11975.8|11985.9|11979.9|11978.3|11972.3|0
1752818400000|2025-07-18 06:00:00|11981.4|11979.4|11980.4|11978.4|11996.4|11994.4|11969.9|11967.9|1082
1752822000000|2025-07-18 07:00:00|11985.9|11983.9|12016.4|12014.4|12021.6|12019.6|11982.9|11980.9|2158
1752825600000|2025-07-18 08:00:00|12015.9|12013.9|12024.7|12022.7|12028.2|12026.2|12004.4|12002.4|810
1752829200000|2025-07-18 09:00:00|12025.5|12023.5|12023.2|12021.2|12032.7|12030.7|12016.8|12014.8|987
1752832800000|2025-07-18 10:00:00|12023.3|12021.3|11976.7|11974.7|12025.3|12023.3|11975.2|11973.2|910
1752836400000|2025-07-18 11:00:00|11976.8|11974.8|11981.9|11979.9|11987.9|11985.9|11960|11958|921
1752840000000|2025-07-18 12:00:00|11983.1|11981.1|11994.3|11992.3|12007.1|12005.1|11978.6|11976.6|851
1752843600000|2025-07-18 13:00:00|11993.8|11991.8|11969.7|11967.7|12020.8|12018.8|11966.2|11964.2|1250
1752847200000|2025-07-18 14:00:00|11970.2|11968.2|11974.1|11972.1|11982.6|11980.6|11961.4|11959.4|1146
1752850800000|2025-07-18 15:00:00|11973.1|11971.1|11986.2|11984.2|11992.7|11990.7|11968.7|11966.7|6904
1752854400000|2025-07-18 16:00:00|11985.7|11983.7|11956.7|11954.7|11987.7|11985.7|11953.2|11951.2|403
1752858000000|2025-07-18 17:00:00|11957.2|11955.2|11954.2|11952.2|11968.2|11966.2|11949.7|11947.7|243
1752861600000|2025-07-18 18:00:00|11953.7|11951.7|11944.2|11942.2|11957.2|11955.2|11940.7|11938.7|110
1752865200000|2025-07-18 19:00:00|11943.7|11941.7|11945.7|11939.7|11949.7|11947.7|11932.7|11930.7|350
1752868800000|2025-07-18 20:00:00|11945.1|11939.1|11945.4|11939.4|11946.6|11940.6|11943.5|11937.5|0
1752872400000|2025-07-18 21:00:00|11945.5|11939.5|11945.5|11939.5|11945.5|11939.5|11945.5|11939.5|0
1753048800000|2025-07-20 22:00:00|11942.6|11936.6|11948.7|11942.7|11950|11944|11939.9|11933.9|0
1753052400000|2025-07-20 23:00:00|11948.9|11942.9|11954|11948|11954.1|11948.1|11947.3|11941.3|0
1753056000000|2025-07-21 00:00:00|11954.1|11948.1|11954.5|11948.5|11958.7|11952.7|11951.7|11945.7|0
1753059600000|2025-07-21 01:00:00|11955.9|11949.9|11953.1|11947.1|11957.4|11951.4|11948.9|11942.9|0
1753063200000|2025-07-21 02:00:00|11952.4|11946.4|11952.3|11946.3|11954.5|11948.5|11950.2|11944.2|0
1753066800000|2025-07-21 03:00:00|11951.6|11945.6|11946|11940|11953|11947|11944.6|11938.6|0
1753070400000|2025-07-21 04:00:00|11947.4|11941.4|11953.1|11947.1|11953.1|11947.1|11947.4|11941.4|0
1753074000000|2025-07-21 05:00:00|11954.5|11948.5|11953.2|11947.2|11956|11950|11947.5|11941.5|0
1753077600000|2025-07-21 06:00:00|11953.8|11951.8|11954.8|11952.8|11962.3|11960.3|11939.8|11937.8|369
1753081200000|2025-07-21 07:00:00|11955.3|11953.3|11961.8|11959.8|11977.5|11975.5|11937.3|11935.3|1939
1753084800000|2025-07-21 08:00:00|11961|11959|11991.5|11989.5|11994.5|11992.5|11951.9|11949.9|738
1753088400000|2025-07-21 09:00:00|11991.1|11989.1|11962.5|11960.5|11996|11994|11961.5|11959.5|590
1753092000000|2025-07-21 10:00:00|11962.9|11960.9|11945.7|11943.7|11968.3|11966.3|11939.2|11937.2|995
1753095600000|2025-07-21 11:00:00|11946|11944|11932.6|11930.6|11967.9|11965.9|11929.1|11927.1|706
1753099200000|2025-07-21 12:00:00|11932.2|11930.2|11923.4|11921.4|11942|11940|11916.4|11914.4|831
1753102800000|2025-07-21 13:00:00|11923.9|11921.9|11928.8|11926.8|11942.7|11940.7|11905.1|11903.1|1168
1753106400000|2025-07-21 14:00:00|11927|11925|11926.8|11924.8|11937.5|11935.5|11908|11906|1258
1753110000000|2025-07-21 15:00:00|11927.3|11925.3|11921|11919|11943.5|11941.5|11919.5|11917.5|4255
1753113600000|2025-07-21 16:00:00|11920.5|11918.5|11927|11925|11930.5|11928.5|11919|11917|239
1753117200000|2025-07-21 17:00:00|11926.5|11924.5|11920|11918|11934|11932|11917.5|11915.5|117
1753120800000|2025-07-21 18:00:00|11920.5|11918.5|11915.5|11913.5|11924.5|11922.5|11911|11909|98
1753124400000|2025-07-21 19:00:00|11915|11913|11899.5|11893.5|11915.5|11913.5|11890|11888|243
1753128000000|2025-07-21 20:00:00|11899.6|11893.6|11902.5|11896.5|11903|11897|11897.4|11891.4|0
1753131600000|2025-07-21 21:00:00|11902.4|11896.4|11902.6|11896.6|11903.1|11897.1|11902|11896|0
1753135200000|2025-07-21 22:00:00|11902.5|11896.5|11901.7|11895.7|11903.8|11897.8|11900.3|11894.3|0
1753138800000|2025-07-21 23:00:00|11901.8|11895.8|11902.2|11896.2|11903.1|11897.1|11900|11894|0
1753142400000|2025-07-22 00:00:00|11902|11896|11905.5|11899.5|11909.3|11903.3|11902|11896|0
1753146000000|2025-07-22 01:00:00|11906.2|11900.2|11904.3|11898.3|11908.4|11902.4|11902.7|11896.7|0
1753149600000|2025-07-22 02:00:00|11905.7|11899.7|11893.8|11887.8|11905.7|11899.7|11891.5|11885.5|0
1753153200000|2025-07-22 03:00:00|11894.5|11888.5|11896.5|11890.5|11896.6|11890.6|11889.4|11883.4|0
1753156800000|2025-07-22 04:00:00|11895.1|11889.1|11892.5|11886.5|11895.1|11889.1|11883.7|11877.7|0
1753160400000|2025-07-22 05:00:00|11891.8|11885.8|11899.6|11893.6|11902.4|11896.4|11889.6|11883.6|0
1753164000000|2025-07-22 06:00:00|11901|11895|11881.6|11879.6|11901|11895|11872.1|11870.1|416
1753167600000|2025-07-22 07:00:00|11881.1|11879.1|11875.4|11873.4|11897.1|11895.1|11867.6|11865.6|2304
1753171200000|2025-07-22 08:00:00|11874.8|11872.8|11884.7|11882.7|11896|11894|11870.8|11868.8|2172
1753174800000|2025-07-22 09:00:00|11883.1|11881.1|11883.1|11881.1|11886.1|11884.1|11873.6|11871.6|598
1753178400000|2025-07-22 10:00:00|11883.6|11881.6|11862|11860|11892.6|11890.6|11856|11854|924
1753182000000|2025-07-22 11:00:00|11862.2|11860.2|11866.5|11864.5|11874.5|11872.5|11845.4|11843.4|679
1753185600000|2025-07-22 12:00:00|11866.7|11864.7|11867|11865|11876|11874|11852.1|11850.1|2794
1753189200000|2025-07-22 13:00:00|11867.4|11865.4|11896.6|11894.6|11921.6|11919.6|11867.4|11865.4|2061
1753192800000|2025-07-22 14:00:00|11896.8|11894.8|11887.5|11885.5|11914|11912|11876|11874|1296
1753196400000|2025-07-22 15:00:00|11888|11886|11900.8|11898.8|11904.8|11902.8|11871.8|11869.8|6374
1753200000000|2025-07-22 16:00:00|11901.3|11899.3|11900.8|11898.8|11903.3|11901.3|11888.8|11886.8|426
1753203600000|2025-07-22 17:00:00|11900.3|11898.3|11911.3|11909.3|11916.3|11914.3|11899.8|11897.8|188
1753207200000|2025-07-22 18:00:00|11911.8|11909.8|11924.3|11922.3|11924.8|11922.8|11907.3|11905.3|94
1753210800000|2025-07-22 19:00:00|11923.8|11921.8|11933.4|11927.4|11936.8|11934.8|11921.3|11919.3|303
1753214400000|2025-07-22 20:00:00|11930.3|11924.3|11931.8|11925.8|11932.1|11926.1|11927.1|11921.1|0
1753218000000|2025-07-22 21:00:00|11931.1|11925.1|11931.8|11925.8|11932.4|11926.4|11931.1|11925.1|0
1753221600000|2025-07-22 22:00:00|11931.7|11925.7|11929.4|11923.4|11935.5|11929.5|11927.5|11921.5|0
1753225200000|2025-07-22 23:00:00|11929.6|11923.6|11946.4|11940.4|11948.5|11942.5|11929.1|11923.1|0
1753228800000|2025-07-23 00:00:00|11946.7|11940.7|11959.1|11953.1|11961.2|11955.2|11938|11932|0
1753232400000|2025-07-23 01:00:00|11959.8|11953.8|11997.9|11991.9|11997.9|11991.9|11955.5|11949.5|0
1753236000000|2025-07-23 02:00:00|11999.3|11993.3|11996.8|11990.8|12003.5|11997.5|11987.5|11981.5|0
1753239600000|2025-07-23 03:00:00|11997.6|11991.6|11998.4|11992.4|12003.3|11997.3|11991.7|11985.7|0
1753243200000|2025-07-23 04:00:00|11998.3|11992.3|11994.9|11988.9|12010.2|12004.2|11991.7|11985.7|0
1753246800000|2025-07-23 05:00:00|11996.3|11990.3|12005.3|11999.3|12016.1|12010.1|11992.1|11986.1|0
1753250400000|2025-07-23 06:00:00|12006.7|12000.7|12007.9|12005.9|12007.9|12005.9|11975.9|11973.9|1018
1753254000000|2025-07-23 07:00:00|12007.4|12005.4|12050.7|12048.7|12065.6|12063.6|11996.4|11994.4|3256
1753257600000|2025-07-23 08:00:00|12048.8|12046.8|12071.3|12069.3|12073.3|12071.3|12043.5|12041.5|2014
1753261200000|2025-07-23 09:00:00|12071.1|12069.1|12069|12067|12082.9|12080.9|12058.3|12056.3|1229
1753264800000|2025-07-23 10:00:00|12069.3|12067.3|12033.5|12031.5|12076.3|12074.3|12030.5|12028.5|961
1753268400000|2025-07-23 11:00:00|12034.2|12032.2|12049.3|12047.3|12053.8|12051.8|12017.2|12015.2|1018
1753272000000|2025-07-23 12:00:00|12049.6|12047.6|12063.2|12061.2|12066.2|12064.2|12045.1|12043.1|1223
1753275600000|2025-07-23 13:00:00|12063.9|12061.9|12060.4|12058.4|12068.9|12066.9|12029.4|12027.4|1711
1753279200000|2025-07-23 14:00:00|12061.1|12059.1|12064.3|12062.3|12073.3|12071.3|12053.1|12051.1|2188
1753282800000|2025-07-23 15:00:00|12064.1|12062.1|12143.8|12141.8|12150.3|12148.3|12057.1|12055.1|7616
1753286400000|2025-07-23 16:00:00|12145.3|12143.3|12169.3|12167.3|12187.3|12185.3|12143.3|12141.3|1097
1753290000000|2025-07-23 17:00:00|12169.8|12167.8|12186.3|12184.3|12194.8|12192.8|12158.8|12156.8|363
1753293600000|2025-07-23 18:00:00|12187.3|12185.3|12194.3|12192.3|12200.8|12198.8|12181.8|12179.8|186
1753297200000|2025-07-23 19:00:00|12194.8|12192.8|12201.8|12195.8|12201.8|12197.3|12182.3|12180.3|551
1753300800000|2025-07-23 20:00:00|12202.3|12196.3|12208|12202|12208.9|12202.9|12197.1|12191.1|0
1753304400000|2025-07-23 21:00:00|12207.9|12201.9|12205.5|12199.5|12209.7|12203.7|12204.6|12198.6|0
1753308000000|2025-07-23 22:00:00|12206.1|12200.1|12204.3|12198.3|12206.9|12200.9|12203.9|12197.9|0
1753311600000|2025-07-23 23:00:00|12204.5|12198.5|12206.4|12200.4|12207.2|12201.2|12203.9|12197.9|0
1753315200000|2025-07-24 00:00:00|12206.1|12200.1|12202.5|12196.5|12208.2|12202.2|12197.9|12191.9|0
1753318800000|2025-07-24 01:00:00|12201.8|12195.8|12208.3|12202.3|12209.8|12203.8|12201.1|12195.1|0
1753322400000|2025-07-24 02:00:00|12209.1|12203.1|12203.8|12197.8|12209.8|12203.8|12202.4|12196.4|0
1753326000000|2025-07-24 03:00:00|12202.4|12196.4|12192.2|12186.2|12204.6|12198.6|12190.8|12184.8|0
1753329600000|2025-07-24 04:00:00|12192.3|12186.3|12192.3|12186.3|12192.3|12186.3|12183.6|12177.6|0
1753333200000|2025-07-24 05:00:00|12193.7|12187.7|12210.9|12204.9|12215.6|12209.6|12193.7|12187.7|0
1753336800000|2025-07-24 06:00:00|12209.5|12203.5|12141|12139|12209.5|12204|12141|12139|822
1753340400000|2025-07-24 07:00:00|12143|12141|12078.1|12076.1|12152|12150|12062|12060|3848
1753344000000|2025-07-24 08:00:00|12077.9|12075.9|12081.2|12079.2|12099.6|12097.6|12070.5|12068.5|1407
1753347600000|2025-07-24 09:00:00|12080.9|12078.9|12040.7|12038.7|12085.4|12083.4|12039.5|12037.5|1301
1753351200000|2025-07-24 10:00:00|12040.6|12038.6|11995.1|11993.1|12042.1|12040.1|11994.1|11992.1|1629
1753354800000|2025-07-24 11:00:00|11996.9|11994.9|12030.4|12028.4|12040.9|12038.9|11994.9|11992.9|1442
1753358400000|2025-07-24 12:00:00|12030.5|12028.5|12025.5|12023.5|12054.6|12052.6|12020|12018|1262
1753362000000|2025-07-24 13:00:00|12025.2|12023.2|12035.1|12033.1|12049.6|12047.6|11998.2|11996.2|1864
1753365600000|2025-07-24 14:00:00|12035.6|12033.6|12035.9|12033.9|12050.6|12048.6|12013.4|12011.4|2251
1753369200000|2025-07-24 15:00:00|12036.2|12034.2|12043.3|12041.3|12056.3|12054.3|12018.3|12016.3|5026
1753372800000|2025-07-24 16:00:00|12043.8|12041.8|12025.8|12023.8|12045.3|12043.3|12019.8|12017.8|428
1753376400000|2025-07-24 17:00:00|12025.3|12023.3|12025.3|12023.3|12030.3|12028.3|12020.8|12018.8|307
1753380000000|2025-07-24 18:00:00|12024.8|12022.8|12014.3|12012.3|12030.8|12028.8|12009.3|12007.3|299
1753383600000|2025-07-24 19:00:00|12013.8|12011.8|12003.6|11997.6|12021.8|12019.8|12000.3|11996.1|535
1753387200000|2025-07-24 20:00:00|12004.3|11998.3|12010.1|12004.1|12011.3|12005.3|12002.2|11996.2|0
1753390800000|2025-07-24 21:00:00|12010.4|12004.4|12010.4|12004.4|12011.6|12005.6|12009.9|12003.9|0
1753394400000|2025-07-24 22:00:00|12010.9|12004.9|12014.5|12008.5|12017.9|12011.9|12008.7|12002.7|0
1753398000000|2025-07-24 23:00:00|12014.7|12008.7|12016.9|12010.9|12017.6|12011.6|12012|12006|0
1753401600000|2025-07-25 00:00:00|12017.2|12011.2|12021.1|12015.1|12022.5|12016.5|12015.4|12009.4|0
1753405200000|2025-07-25 01:00:00|12022.6|12016.6|12028.4|12022.4|12033.4|12027.4|12021.1|12015.1|0
1753408800000|2025-07-25 02:00:00|12029.8|12023.8|12027|12021|12032|12026|12027|12021|0
1753412400000|2025-07-25 03:00:00|12027.7|12021.7|12028.5|12022.5|12032.8|12026.8|12027|12021|0
1753416000000|2025-07-25 04:00:00|12027.7|12021.7|12013.9|12007.9|12028.5|12022.5|12013.2|12007.2|0
1753419600000|2025-07-25 05:00:00|12014|12008|12005.4|11999.4|12019.7|12013.7|12002.5|11996.5|0
1753423200000|2025-07-25 06:00:00|12013.8|12011.8|12007.8|12005.8|12023.8|12021.8|12000.3|11998.3|347
1753426800000|2025-07-25 07:00:00|12009.8|12007.8|11991.5|11989.5|12013.8|12011.8|11965.8|11963.8|2066
1753430400000|2025-07-25 08:00:00|11991.9|11989.9|12014.3|12012.3|12024.8|12022.8|11984.9|11982.9|1109
1753434000000|2025-07-25 09:00:00|12014.9|12012.9|12016.8|12014.8|12033.2|12031.2|12010.3|12008.3|563
1753437600000|2025-07-25 10:00:00|12015.9|12013.9|11984.5|11982.5|12015.9|12013.9|11983.5|11981.5|1099
1753441200000|2025-07-25 11:00:00|11984.8|11982.8|11980.5|11978.5|11993.7|11991.7|11977.5|11975.5|645
1753444800000|2025-07-25 12:00:00|11979.8|11977.8|11949.6|11947.6|11993.2|11991.2|11949.6|11947.6|1232
1753448400000|2025-07-25 13:00:00|11949.7|11947.7|11935.4|11933.4|11957.2|11955.2|11924.2|11922.2|2852
1753452000000|2025-07-25 14:00:00|11933.4|11931.4|11958.2|11956.2|11976.7|11974.7|11918.6|11916.6|3109
1753455600000|2025-07-25 15:00:00|11958.1|11956.1|11955|11953|11976|11974|11948|11946|5794
1753459200000|2025-07-25 16:00:00|11955.5|11953.5|11975|11973|11976|11974|11953.5|11951.5|230
1753462800000|2025-07-25 17:00:00|11975.5|11973.5|11988.5|11986.5|11990|11988|11973.5|11971.5|239
1753466400000|2025-07-25 18:00:00|11988|11986|11993|11991|12003.5|12001.5|11988|11986|516
1753470000000|2025-07-25 19:00:00|11993.5|11991.5|12010.8|12004.8|12011.5|12007.5|11989.5|11987.5|247
1753473600000|2025-07-25 20:00:00|12010.2|12004.2|12012.8|12006.8|12013.4|12007.4|12006.5|12000.5|0
1753653600000|2025-07-27 22:00:00|12045.7|12039.7|12023.3|12017.3|12046.8|12040.8|12020.1|12014.1|0
1753657200000|2025-07-27 23:00:00|12023.6|12017.6|12031.5|12025.5|12040.8|12034.8|12022.1|12016.1|0
1753660800000|2025-07-28 00:00:00|12031.3|12025.3|12053.2|12047.2|12056.2|12050.2|12028.4|12022.4|0
1753664400000|2025-07-28 01:00:00|12052.5|12046.5|12053.1|12047.1|12053.2|12047.2|12047.5|12041.5|0
1753668000000|2025-07-28 02:00:00|12052.4|12046.4|12060|12054|12061.7|12055.7|12050.3|12044.3|0
1753671600000|2025-07-28 03:00:00|12058.6|12052.6|12057.9|12051.9|12059.4|12053.4|12055.8|12049.8|0
1753675200000|2025-07-28 04:00:00|12057.2|12051.2|12058.1|12052.1|12059.5|12053.5|12055.2|12049.2|0
1753678800000|2025-07-28 05:00:00|12058|12052|12070.4|12064.4|12073.9|12067.9|12058|12052|0
1753682400000|2025-07-28 06:00:00|12087.1|12085.1|12027.1|12025.1|12090.1|12088.1|12013.6|12011.6|634
1753686000000|2025-07-28 07:00:00|12034.6|12032.6|12048.4|12046.4|12064.6|12062.6|12020|12018|1783
1753689600000|2025-07-28 08:00:00|12047.7|12045.7|12035|12033|12058.5|12056.5|12032.5|12030.5|834
1753693200000|2025-07-28 09:00:00|12034.5|12032.5|12047.4|12045.4|12055.1|12053.1|12030|12028|1213
1753696800000|2025-07-28 10:00:00|12047.7|12045.7|12036|12034|12050.7|12048.7|12023.2|12021.2|907
1753700400000|2025-07-28 11:00:00|12036.5|12034.5|12032.9|12030.9|12044|12042|12020.9|12018.9|615
1753704000000|2025-07-28 12:00:00|12032.6|12030.6|12009.1|12007.1|12038.1|12036.1|11994.1|11992.1|993
1753707600000|2025-07-28 13:00:00|12007.9|12005.9|11940.4|11938.4|12012.9|12010.9|11937.4|11935.4|2197
1753711200000|2025-07-28 14:00:00|11940|11938|11917.8|11915.8|11952|11950|11909.8|11907.8|2680
1753714800000|2025-07-28 15:00:00|11918|11916|11932.8|11930.8|11938.3|11936.3|11907|11905|5387
1753718400000|2025-07-28 16:00:00|11933.3|11931.3|11934.3|11932.3|11943.8|11941.8|11931.8|11929.8|279
1753722000000|2025-07-28 17:00:00|11933.8|11931.8|11922.3|11920.3|11938.8|11936.8|11917.8|11915.8|217
1753725600000|2025-07-28 18:00:00|11921.8|11919.8|11918.3|11916.3|11924.8|11922.8|11913.8|11911.8|181
1753729200000|2025-07-28 19:00:00|11917.8|11915.8|11930.5|11924.5|11932|11927.3|11907.8|11905.8|624
1753732800000|2025-07-28 20:00:00|11929.2|11923.2|11931.1|11925.1|11933.6|11927.6|11928.5|11922.5|0
1753736400000|2025-07-28 21:00:00|11930.8|11924.8|11931.3|11925.3|11931.9|11925.9|11930.4|11924.4|0
1753740000000|2025-07-28 22:00:00|11931.4|11925.4|11936.8|11930.8|11938.1|11932.1|11930.1|11924.1|0
1753743600000|2025-07-28 23:00:00|11937.1|11931.1|11936.6|11930.6|11937.8|11931.8|11934.2|11928.2|0
1753747200000|2025-07-29 00:00:00|11936.3|11930.3|11933.6|11927.6|11940.7|11934.7|11929.9|11923.9|0
1753750800000|2025-07-29 01:00:00|11933.7|11927.7|11939.3|11933.3|11946.3|11940.3|11930.8|11924.8|0
1753754400000|2025-07-29 02:00:00|11939.2|11933.2|11942.2|11936.2|11942.2|11936.2|11936.5|11930.5|0
1753758000000|2025-07-29 03:00:00|11943.6|11937.6|11939.4|11933.4|11945|11939|11937.2|11931.2|0
1753761600000|2025-07-29 04:00:00|11940.8|11934.8|11936.6|11930.6|11942.3|11936.3|11935.2|11929.2|0
1753765200000|2025-07-29 05:00:00|11936.7|11930.7|11950.8|11944.8|11951.6|11945.6|11936.6|11930.6|0
1753768800000|2025-07-29 06:00:00|11951.5|11945.5|11914.4|11912.4|11963.9|11961.9|11909.9|11907.9|598
1753772400000|2025-07-29 07:00:00|11920.4|11918.4|11941.7|11939.7|11951.7|11949.7|11899.9|11897.9|2563
1753776000000|2025-07-29 08:00:00|11940.8|11938.8|11958.2|11956.2|11964.2|11962.2|11933.3|11931.3|954
1753779600000|2025-07-29 09:00:00|11958.3|11956.3|11977.7|11975.7|11979.7|11977.7|11951|11949|839
1753783200000|2025-07-29 10:00:00|11976.8|11974.8|12009.4|12007.4|12013.4|12011.4|11976.8|11974.8|853
1753786800000|2025-07-29 11:00:00|12010.3|12008.3|11966.6|11964.6|12014.8|12012.8|11957.5|11955.5|1731
1753790400000|2025-07-29 12:00:00|11966.5|11964.5|11994.7|11992.7|11995.7|11993.7|11948.7|11946.7|1231
1753794000000|2025-07-29 13:00:00|11994.4|11992.4|11984.3|11982.3|12002.3|12000.3|11967.4|11965.4|1799
1753797600000|2025-07-29 14:00:00|11985.4|11983.4|11955.7|11953.7|11993.9|11991.9|11954.2|11952.2|1330
1753801200000|2025-07-29 15:00:00|11955.4|11953.4|11972.3|11970.3|11988.8|11986.8|11948.3|11946.3|4293
1753804800000|2025-07-29 16:00:00|11972.8|11970.8|11974.3|11972.3|11979.3|11977.3|11963.3|11961.3|400
1753808400000|2025-07-29 17:00:00|11973.8|11971.8|11960.8|11958.8|11978.3|11976.3|11955.3|11953.3|135
1753812000000|2025-07-29 18:00:00|11960.3|11958.3|11966.8|11964.8|11973.3|11971.3|11959.3|11957.3|74
1753815600000|2025-07-29 19:00:00|11967.3|11965.3|11957.8|11951.8|11971.8|11969.8|11954.8|11951.1|236
1753819200000|2025-07-29 20:00:00|11958|11952|11955.2|11949.2|11959.3|11953.3|11953.2|11947.2|0
1753822800000|2025-07-29 21:00:00|11955.1|11949.1|11955.8|11949.8|11956.3|11950.3|11954.3|11948.3|0
1753826400000|2025-07-29 22:00:00|11956.1|11950.1|11959.5|11953.5|11960.4|11954.4|11955|11949|0
1753830000000|2025-07-29 23:00:00|11959.7|11953.7|11959.5|11953.5|11961.5|11955.5|11957.6|11951.6|0
1753833600000|2025-07-30 00:00:00|11959.4|11953.4|11959.1|11953.1|11964.8|11958.8|11956.3|11950.3|0
1753837200000|2025-07-30 01:00:00|11960.5|11954.5|11957.1|11951.1|11961.9|11955.9|11943.8|11937.8|0
1753840800000|2025-07-30 02:00:00|11957.2|11951.2|11969.8|11963.8|11971.2|11965.2|11957.2|11951.2|0
1753844400000|2025-07-30 03:00:00|11969.9|11963.9|11969.9|11963.9|11971.9|11965.9|11968.4|11962.4|0
1753848000000|2025-07-30 04:00:00|11971.3|11965.3|11990.5|11984.5|11991.2|11985.2|11970.6|11964.6|0
1753851600000|2025-07-30 05:00:00|11990.4|11984.4|11974.2|11968.2|11990.5|11984.5|11974.2|11968.2|0
1753855200000|2025-07-30 06:00:00|11973.5|11967.5|11964.9|11962.9|11995.4|11993.4|11959.4|11957.4|358
1753858800000|2025-07-30 07:00:00|11968.4|11966.4|11957.9|11955.9|12001.4|11999.4|11949.9|11947.9|1826
1753862400000|2025-07-30 08:00:00|11958.5|11956.5|11978.4|11976.4|11978.4|11976.4|11949.1|11947.1|793
1753866000000|2025-07-30 09:00:00|11979|11977|11998.6|11996.6|12002.1|12000.1|11977.5|11975.5|1464
1753869600000|2025-07-30 10:00:00|11998.4|11996.4|11993.3|11991.3|12004|12002|11987.8|11985.8|802
1753873200000|2025-07-30 11:00:00|11993|11991|11983.3|11981.3|12003.5|12001.5|11981.3|11979.3|749
1753876800000|2025-07-30 12:00:00|11983|11981|11983.5|11981.5|12010.5|12008.5|11966.7|11964.7|962
1753880400000|2025-07-30 13:00:00|11983|11981|11978.4|11976.4|11996.7|11994.7|11964.4|11962.4|1611
1753884000000|2025-07-30 14:00:00|11977.9|11975.9|11933.9|11931.9|11982.9|11980.9|11932.4|11930.4|1570
1753887600000|2025-07-30 15:00:00|11934.8|11932.8|11946.6|11944.6|11947.6|11945.6|11926.6|11924.6|5019
1753891200000|2025-07-30 16:00:00|11946.1|11944.1|11945.1|11943.1|11955.1|11953.1|11940.6|11938.6|349
1753894800000|2025-07-30 17:00:00|11944.6|11942.6|11946.1|11944.1|11950.6|11948.6|11937.1|11935.1|93
1753898400000|2025-07-30 18:00:00|11946.6|11944.6|11932.1|11930.1|11963.6|11961.6|11930.1|11928.1|251
1753902000000|2025-07-30 19:00:00|11931.1|11929.1|11950.9|11944.9|11950.9|11944.9|11910.1|11908.1|377
1753905600000|2025-07-30 20:00:00|11948.8|11942.8|11967.7|11961.7|11974.6|11968.6|11946|11940|0
1753909200000|2025-07-30 21:00:00|11967.8|11961.8|11972.9|11966.9|11974.3|11968.3|11967.5|11961.5|0
1753912800000|2025-07-30 22:00:00|11973.1|11967.1|11976.1|11970.1|11976.8|11970.8|11968|11962|0
1753916400000|2025-07-30 23:00:00|11975.9|11969.9|11977.2|11971.2|11980.3|11974.3|11975.8|11969.8|0
1753920000000|2025-07-31 00:00:00|11977|11971|11956.8|11950.8|11977|11971|11954.6|11948.6|0
1753923600000|2025-07-31 01:00:00|11957.5|11951.5|11954.8|11948.8|11958.9|11952.9|11951.9|11945.9|0
1753927200000|2025-07-31 02:00:00|11956.2|11950.2|11957.6|11951.6|11960.4|11954.4|11952|11946|0
1753930800000|2025-07-31 03:00:00|11957.7|11951.7|11959.1|11953.1|11960.5|11954.5|11953.4|11947.4|0
1753934400000|2025-07-31 04:00:00|11957.7|11951.7|11960.5|11954.5|11964.7|11958.7|11950.7|11944.7|0
1753938000000|2025-07-31 05:00:00|11959.1|11953.1|11959.2|11953.2|11967.4|11961.4|11950.9|11944.9|0
1753941600000|2025-07-31 06:00:00|11957.8|11951.8|11945.7|11943.7|11978.7|11976.7|11935.2|11933.2|396
1753945200000|2025-07-31 07:00:00|11950.2|11948.2|11968.6|11966.6|11983.1|11981.1|11931.2|11929.2|1723
1753948800000|2025-07-31 08:00:00|11969|11967|11943.3|11941.3|11989.4|11987.4|11935.3|11933.3|1158
1753952400000|2025-07-31 09:00:00|11943.4|11941.4|11938.7|11936.7|11952.2|11950.2|11919|11917|904
1753956000000|2025-07-31 10:00:00|11937.6|11935.6|11906.6|11904.6|11946.6|11944.6|11902.6|11900.6|825
1753959600000|2025-07-31 11:00:00|11908|11906|11926.2|11924.2|11937.2|11935.2|11908|11906|926
1753963200000|2025-07-31 12:00:00|11925.8|11923.8|11890.2|11888.2|11929.1|11927.1|11888.2|11886.2|793
1753966800000|2025-07-31 13:00:00|11891.1|11889.1|11894.4|11892.4|11903.2|11901.2|11854.7|11852.7|1780
1753970400000|2025-07-31 14:00:00|11894.3|11892.3|11842.8|11840.8|11908.3|11906.3|11840.3|11838.3|2903
1753974000000|2025-07-31 15:00:00|11842.6|11840.6|11833.6|11831.6|11859.6|11857.6|11819.1|11817.1|10840
1753977600000|2025-07-31 16:00:00|11834.1|11832.1|11842.1|11840.1|11847.1|11845.1|11828.1|11826.1|415
1753981200000|2025-07-31 17:00:00|11841.6|11839.6|11781.1|11779.1|11842.1|11840.1|11776.1|11774.1|696
1753984800000|2025-07-31 18:00:00|11780.1|11778.1|11776.6|11774.6|11790.1|11788.1|11756.6|11754.6|261
1753988400000|2025-07-31 19:00:00|11778.1|11776.1|11748.2|11742.2|11782.1|11780.1|11731.6|11729.6|873
1753992000000|2025-07-31 20:00:00|11747.8|11741.8|11746|11740|11763.6|11757.6|11738.8|11732.8|0
1753995600000|2025-07-31 21:00:00|11745.6|11739.6|11740.5|11734.5|11750.1|11744.1|11740.4|11734.4|0
1753999200000|2025-07-31 22:00:00|11740.6|11734.6|11734.6|11728.6|11748.4|11742.4|11730|11724|0
1754002800000|2025-07-31 23:00:00|11734.8|11728.8|11722.7|11716.7|11738.3|11732.3|11719.9|11713.9|0
1754006400000|2025-08-01 00:00:00|11722|11716|11713.3|11707.3|11723.3|11717.3|11675.6|11669.6|0
1754010000000|2025-08-01 01:00:00|11711.9|11705.9|11692.7|11686.7|11732.7|11726.7|11691.3|11685.3|0
1754013600000|2025-08-01 02:00:00|11692.8|11686.8|11692.5|11686.5|11694.4|11688.4|11681.3|11675.3|0
1754017200000|2025-08-01 03:00:00|11693.9|11687.9|11678|11672|11695.4|11689.4|11678|11672|0
1754020800000|2025-08-01 04:00:00|11676.6|11670.6|11672.2|11666.2|11678.2|11672.2|11666.9|11660.9|0
1754024400000|2025-08-01 05:00:00|11671.5|11665.5|11652.7|11646.7|11675.7|11669.7|11648.5|11642.5|0
1754028000000|2025-08-01 06:00:00|11651.3|11645.3|11619.7|11613.7|11655.7|11649.7|11618.8|11612.8|0
1754031600000|2025-08-01 07:00:00|11621.1|11615.1|11585.3|11579.3|11623.7|11617.7|11573.7|11567.7|0
1754035200000|2025-08-01 08:00:00|11583.9|11577.9|11575.8|11569.8|11595.2|11589.2|11569.5|11563.5|0
1754038800000|2025-08-01 09:00:00|11574.4|11568.4|11576.8|11570.8|11590.8|11584.8|11566|11560|0
1754042400000|2025-08-01 10:00:00|11575.4|11569.4|11540.5|11534.5|11576.8|11570.8|11537.7|11531.7|0
1754046000000|2025-08-01 11:00:00|11540.6|11534.6|11557.2|11551.2|11560.4|11554.4|11539.2|11533.2|0
1754049600000|2025-08-01 12:00:00|11558.6|11552.6|11529.7|11523.7|11562.8|11556.8|11522.6|11516.6|0
1754053200000|2025-08-01 13:00:00|11529.8|11523.8|11478.3|11472.3|11532.8|11526.8|11464.4|11458.4|0
1754056800000|2025-08-01 14:00:00|11478.2|11472.2|11495|11489|11507|11501|11461.7|11455.7|0
1754060400000|2025-08-01 15:00:00|11493.6|11487.6|11500.7|11494.7|11511.2|11505.2|11477.7|11471.7|0
1754064000000|2025-08-01 16:00:00|11500.6|11494.6|11478.6|11472.6|11510.7|11504.7|11477.1|11471.1|0
1754067600000|2025-08-01 17:00:00|11480|11474|11483.6|11477.6|11492.3|11486.3|11471.5|11465.5|0
1754071200000|2025-08-01 18:00:00|11484.3|11478.3|11495.5|11489.5|11504.5|11498.5|11473.9|11467.9|0
1754074800000|2025-08-01 19:00:00|11494.8|11488.8|11510.9|11504.9|11518.1|11512.1|11489.7|11483.7|0
1754078400000|2025-08-01 20:00:00|11510.1|11504.1|11508.2|11502.2|11513.4|11507.4|11507.3|11501.3|0
1754258400000|2025-08-03 22:00:00|11510.7|11504.7|11510.5|11504.5|11512.2|11506.2|11492.3|11486.3|0
1754262000000|2025-08-03 23:00:00|11510.6|11504.6|11506.8|11500.8|11512.9|11506.9|11495.8|11489.8|0
1754265600000|2025-08-04 00:00:00|11506.5|11500.5|11520.4|11514.4|11522.5|11516.5|11503.8|11497.8|0
1754269200000|2025-08-04 01:00:00|11519.7|11513.7|11528.1|11522.1|11528.9|11522.9|11511.8|11505.8|0
1754272800000|2025-08-04 02:00:00|11527.4|11521.4|11541.9|11535.9|11544|11538|11527.4|11521.4|0
1754276400000|2025-08-04 03:00:00|11542.6|11536.6|11551.1|11545.1|11551.7|11545.7|11542.6|11536.6|0
1754280000000|2025-08-04 04:00:00|11549.7|11543.7|11533.5|11527.5|11549.7|11543.7|11532.1|11526.1|0
1754283600000|2025-08-04 05:00:00|11534.9|11528.9|11536.2|11530.2|11559.1|11553.1|11530.2|11524.2|0
1754287200000|2025-08-04 06:00:00|11537.6|11531.6|11572.6|11570.6|11578.6|11576.6|11519.6|11517.6|2345
1754290800000|2025-08-04 07:00:00|11575.6|11573.6|11710.2|11708.2|11728.7|11726.7|11549.1|11547.1|8165
1754294400000|2025-08-04 08:00:00|11710.3|11708.3|11775.3|11773.3|11786.8|11784.8|11702.3|11700.3|2587
1754298000000|2025-08-04 09:00:00|11774.8|11772.8|11754|11752|11788.9|11786.9|11751.5|11749.5|1523
1754301600000|2025-08-04 10:00:00|11754.9|11752.9|11755.7|11753.7|11765|11763|11743.9|11741.9|1318
1754305200000|2025-08-04 11:00:00|11755.9|11753.9|11766.3|11764.3|11772|11770|11743.9|11741.9|637
1754308800000|2025-08-04 12:00:00|11766.2|11764.2|11794.7|11792.7|11797.7|11795.7|11766.2|11764.2|1416
1754312400000|2025-08-04 13:00:00|11793.3|11791.3|11784.3|11782.3|11796.2|11794.2|11772.7|11770.7|2058
1754316000000|2025-08-04 14:00:00|11784.8|11782.8|11793.8|11791.8|11810.1|11808.1|11772.8|11770.8|2225
1754319600000|2025-08-04 15:00:00|11794.3|11792.3|11806.6|11804.6|11821.6|11819.6|11790.8|11788.8|7216
1754323200000|2025-08-04 16:00:00|11807.1|11805.1|11802.1|11800.1|11817.1|11815.1|11797.6|11795.6|718
1754326800000|2025-08-04 17:00:00|11802.6|11800.6|11804.1|11802.1|11818.6|11816.6|11801.6|11799.6|356
1754330400000|2025-08-04 18:00:00|11803.6|11801.6|11815.1|11813.1|11821.1|11819.1|11803.6|11801.6|109
1754334000000|2025-08-04 19:00:00|11814.6|11812.6|11837.7|11831.7|11837.7|11834.1|11814.1|11812.1|244
1754337600000|2025-08-04 20:00:00|11838.9|11832.9|11855.5|11849.5|11858.2|11852.2|11838.7|11832.7|0
1754341200000|2025-08-04 21:00:00|11855.3|11849.3|11855.8|11849.8|11856.6|11850.6|11854|11848|0
1754344800000|2025-08-04 22:00:00|11857.2|11851.2|11850.7|11844.7|11857.7|11851.7|11848.8|11842.8|0
1754348400000|2025-08-04 23:00:00|11850.8|11844.8|11851.1|11845.1|11855.6|11849.6|11847.8|11841.8|0
1754352000000|2025-08-05 00:00:00|11850.9|11844.9|11852.4|11846.4|11859.7|11853.7|11838|11832|0
1754355600000|2025-08-05 01:00:00|11853.8|11847.8|11843.8|11837.8|11856.8|11850.8|11843.7|11837.7|0
1754359200000|2025-08-05 02:00:00|11844.5|11838.5|11846.6|11840.6|11849.5|11843.5|11842.3|11836.3|0
1754362800000|2025-08-05 03:00:00|11845.9|11839.9|11844.5|11838.5|11851.7|11845.7|11843.7|11837.7|0
1754366400000|2025-08-05 04:00:00|11845.2|11839.2|11854.9|11848.9|11854.9|11848.9|11843.2|11837.2|0
1754370000000|2025-08-05 05:00:00|11855|11849|11863|11857|11870|11864|11850.6|11844.6|0
1754373600000|2025-08-05 06:00:00|11864.4|11858.4|11856.1|11854.1|11864.5|11858.5|11823.1|11821.1|612
1754377200000|2025-08-05 07:00:00|11857.1|11855.1|11835.7|11833.7|11884.1|11882.1|11823.7|11821.7|2748
1754380800000|2025-08-05 08:00:00|11836.2|11834.2|11874.8|11872.8|11877.8|11875.8|11833.7|11831.7|1566
1754384400000|2025-08-05 09:00:00|11874.7|11872.7|11873.4|11871.4|11878.8|11876.8|11855|11853|955
1754388000000|2025-08-05 10:00:00|11873.2|11871.2|11886.8|11884.8|11889.3|11887.3|11863.2|11861.2|1027
1754391600000|2025-08-05 11:00:00|11885.8|11883.8|11895.6|11893.6|11906.6|11904.6|11876.8|11874.8|952
1754395200000|2025-08-05 12:00:00|11896.4|11894.4|11901|11899|11911.1|11909.1|11869.6|11867.6|2521
1754398800000|2025-08-05 13:00:00|11901.3|11899.3|11884.6|11882.6|11902.3|11900.3|11876.4|11874.4|1548
1754402400000|2025-08-05 14:00:00|11885.4|11883.4|11866.6|11864.6|11885.4|11883.4|11851.6|11849.6|2286
1754406000000|2025-08-05 15:00:00|11865.8|11863.8|11849.9|11847.9|11867.4|11865.4|11839.9|11837.9|6469
1754409600000|2025-08-05 16:00:00|11850.4|11848.4|11864.9|11862.9|11868.9|11866.9|11848.9|11846.9|446
1754413200000|2025-08-05 17:00:00|11864.4|11862.4|11876.4|11874.4|11882.4|11880.4|11861.4|11859.4|263
1754416800000|2025-08-05 18:00:00|11875.9|11873.9|11856.4|11854.4|11878.9|11876.9|11851.9|11849.9|326
1754420400000|2025-08-05 19:00:00|11856.9|11854.9|11854.9|11848.9|11865.4|11863.4|11850.4|11848.4|367
1754424000000|2025-08-05 20:00:00|11854.6|11848.6|11854.1|11848.1|11862.9|11856.9|11850.6|11844.6|0
1754427600000|2025-08-05 21:00:00|11853.8|11847.8|11853.7|11847.7|11857.2|11851.2|11852.4|11846.4|0
1754431200000|2025-08-05 22:00:00|11854|11848|11853.4|11847.4|11858.5|11852.5|11842.8|11836.8|0
1754434800000|2025-08-05 23:00:00|11853.2|11847.2|11846.6|11840.6|11856.7|11850.7|11846.6|11840.6|0
1754438400000|2025-08-06 00:00:00|11846.1|11840.1|11852.2|11846.2|11860.8|11854.8|11845.8|11839.8|0
1754442000000|2025-08-06 01:00:00|11850.7|11844.7|11866.8|11860.8|11868.2|11862.2|11847.9|11841.9|0
1754445600000|2025-08-06 02:00:00|11867.5|11861.5|11875.5|11869.5|11877|11871|11865.3|11859.3|0
1754449200000|2025-08-06 03:00:00|11875.4|11869.4|11874.1|11868.1|11878.3|11872.3|11871.2|11865.2|0
1754452800000|2025-08-06 04:00:00|11875.6|11869.6|11878.4|11872.4|11879.8|11873.8|11874.1|11868.1|0
1754456400000|2025-08-06 05:00:00|11880.5|11874.5|11892.4|11886.4|11902.4|11896.4|11875.5|11869.5|0
1754460000000|2025-08-06 06:00:00|11893.8|11887.8|11868.4|11866.4|11906.4|11904.4|11864.9|11862.9|567
1754463600000|2025-08-06 07:00:00|11871.9|11869.9|11875.6|11873.6|11883.4|11881.4|11837.4|11835.4|1984
1754467200000|2025-08-06 08:00:00|11876|11874|11788.4|11786.4|11877|11875|11788.4|11786.4|1756
1754470800000|2025-08-06 09:00:00|11788.1|11786.1|11775.5|11773.5|11796.1|11794.1|11756.5|11754.5|1202
1754474400000|2025-08-06 10:00:00|11776.1|11774.1|11755.2|11753.2|11785|11783|11753.7|11751.7|1217
1754478000000|2025-08-06 11:00:00|11754.7|11752.7|11770.6|11768.6|11776.6|11774.6|11753.2|11751.2|713
1754481600000|2025-08-06 12:00:00|11770.8|11768.8|11750.6|11748.6|11773.8|11771.8|11741.5|11739.5|1878
1754485200000|2025-08-06 13:00:00|11750.2|11748.2|11733.5|11731.5|11782.4|11780.4|11733.5|11731.5|2023
1754488800000|2025-08-06 14:00:00|11734.6|11732.6|11725.9|11723.9|11774.4|11772.4|11720.9|11718.9|3945
1754492400000|2025-08-06 15:00:00|11726.1|11724.1|11753.1|11751.1|11758.6|11756.6|11719.6|11717.6|6823
1754496000000|2025-08-06 16:00:00|11754.1|11752.1|11736.6|11734.6|11761.1|11759.1|11720.1|11718.1|1397
1754499600000|2025-08-06 17:00:00|11737.1|11735.1|11736.1|11734.1|11747.1|11745.1|11732.1|11730.1|227
1754503200000|2025-08-06 18:00:00|11736.6|11734.6|11734.1|11732.1|11747.1|11745.1|11727.6|11725.6|187
1754506800000|2025-08-06 19:00:00|11733.6|11731.6|11729.5|11723.5|11745.6|11743.6|11726.1|11722.8|320
1754510400000|2025-08-06 20:00:00|11729.7|11723.7|11729|11723|11730.5|11724.5|11725.9|11719.9|0
1754514000000|2025-08-06 21:00:00|11728.6|11722.6|11726.1|11720.1|11735.5|11729.5|11707.5|11701.5|0
1754517600000|2025-08-06 22:00:00|11726.2|11720.2|11746.7|11740.7|11754|11748|11720.5|11714.5|0
1754521200000|2025-08-06 23:00:00|11747|11741|11740.6|11734.6|11753.2|11747.2|11739.6|11733.6|0
1754524800000|2025-08-07 00:00:00|11740.5|11734.5|11737.5|11731.5|11748.5|11742.5|11734.7|11728.7|0
1754528400000|2025-08-07 01:00:00|11738.9|11732.9|11744.6|11738.6|11748.9|11742.9|11736.1|11730.1|0
1754532000000|2025-08-07 02:00:00|11743.2|11737.2|11743.8|11737.8|11747.5|11741.5|11741.7|11735.7|0
1754535600000|2025-08-07 03:00:00|11744.5|11738.5|11748.5|11742.5|11754.1|11748.1|11743.1|11737.1|0
1754539200000|2025-08-07 04:00:00|11747.1|11741.1|11753.4|11747.4|11756.1|11750.1|11744.9|11738.9|0
1754542800000|2025-08-07 05:00:00|11753.3|11747.3|11760.7|11754.7|11766|11760|11746.3|11740.3|0
1754546400000|2025-08-07 06:00:00|11762.1|11756.1|11739|11737|11798|11796|11735.5|11733.5|578
1754550000000|2025-08-07 07:00:00|11744.5|11742.5|11779.1|11777.1|11781.1|11779.1|11736.5|11734.5|3110
1754553600000|2025-08-07 08:00:00|11778.5|11776.5|11850.5|11848.5|11851.7|11849.7|11777.5|11775.5|3249
1754557200000|2025-08-07 09:00:00|11850.2|11848.2|11892.2|11890.2|11902.1|11900.1|11845.2|11843.2|2205
1754560800000|2025-08-07 10:00:00|11892.5|11890.5|11834.1|11832.1|11897.5|11895.5|11829.1|11827.1|2608
1754564400000|2025-08-07 11:00:00|11833.7|11831.7|11867.8|11865.8|11874.3|11872.3|11827.2|11825.2|1269
1754568000000|2025-08-07 12:00:00|11867.3|11865.3|11879.9|11877.9|11882.4|11880.4|11846.8|11844.8|1175
1754571600000|2025-08-07 13:00:00|11879.6|11877.6|11878.4|11876.4|11896.8|11894.8|11856.8|11854.8|3220
1754575200000|2025-08-07 14:00:00|11878.1|11876.1|11854.9|11852.9|11881.1|11879.1|11837.8|11835.8|2581
1754578800000|2025-08-07 15:00:00|11854.7|11852.7|11855.1|11853.1|11868.1|11866.1|11841.6|11839.6|6576
1754582400000|2025-08-07 16:00:00|11854.6|11852.6|11850.1|11848.1|11871.1|11869.1|11835.6|11833.6|404
1754586000000|2025-08-07 17:00:00|11850.6|11848.6|11846.6|11844.6|11854.6|11852.6|11832.6|11830.6|454
1754589600000|2025-08-07 18:00:00|11847.1|11845.1|11849.1|11847.1|11851.6|11849.6|11828.6|11826.6|198
1754593200000|2025-08-07 19:00:00|11849.6|11847.6|11859.2|11853.2|11863.6|11861.6|11845.1|11843.1|334
1754596800000|2025-08-07 20:00:00|11860.7|11854.7|11867|11861|11869.2|11863.2|11859.4|11853.4|0
1754600400000|2025-08-07 21:00:00|11866.8|11860.8|11866.6|11860.6|11867.7|11861.7|11865.6|11859.6|0
1754604000000|2025-08-07 22:00:00|11865.6|11859.6|11874.1|11868.1|11877.4|11871.4|11865.6|11859.6|0
1754607600000|2025-08-07 23:00:00|11874.3|11868.3|11871.2|11865.2|11875.4|11869.4|11870.8|11864.8|0
1754611200000|2025-08-08 00:00:00|11871.3|11865.3|11884.8|11878.8|11888.3|11882.3|11868.5|11862.5|0
1754614800000|2025-08-08 01:00:00|11885.5|11879.5|11874.3|11868.3|11887|11881|11871.5|11865.5|0
1754618400000|2025-08-08 02:00:00|11875.7|11869.7|11881.4|11875.4|11882.8|11876.8|11874.3|11868.3|0
1754622000000|2025-08-08 03:00:00|11880|11874|11875|11869|11882.8|11876.8|11874.3|11868.3|0
1754625600000|2025-08-08 04:00:00|11875.7|11869.7|11874.9|11868.9|11878.5|11872.5|11870.7|11864.7|0
1754629200000|2025-08-08 05:00:00|11875.6|11869.6|11856.3|11850.3|11877.6|11871.6|11854.9|11848.9|0
1754632800000|2025-08-08 06:00:00|11855.1|11853.1|11874.1|11872.1|11881.6|11879.6|11841.1|11839.1|489
1754636400000|2025-08-08 07:00:00|11878.6|11876.6|11875.6|11873.6|11894.6|11892.6|11857.6|11855.6|1927
1754640000000|2025-08-08 08:00:00|11877.5|11875.5|11850.9|11848.9|11889.1|11887.1|11848.9|11846.9|965
1754643600000|2025-08-08 09:00:00|11850.6|11848.6|11849.7|11847.7|11855|11853|11835.9|11833.9|922
1754647200000|2025-08-08 10:00:00|11849.5|11847.5|11840|11838|11859|11857|11836.1|11834.1|644
1754650800000|2025-08-08 11:00:00|11839.1|11837.1|11819.4|11817.4|11846.1|11844.1|11818.4|11816.4|637
1754654400000|2025-08-08 12:00:00|11818.9|11816.9|11815.2|11813.2|11821.9|11819.9|11800|11798|822
1754658000000|2025-08-08 13:00:00|11815|11813|11828.5|11826.5|11836|11834|11813|11811|1283
1754661600000|2025-08-08 14:00:00|11828.6|11826.6|11859.6|11857.6|11888.6|11886.6|11827.1|11825.1|1901
1754665200000|2025-08-08 15:00:00|11859.3|11857.3|11861.1|11859.1|11877.6|11875.6|11846.6|11844.6|4632
1754668800000|2025-08-08 16:00:00|11860.6|11858.6|11875.1|11873.1|11879.6|11877.6|11859.6|11857.6|364
1754672400000|2025-08-08 17:00:00|11875.6|11873.6|11880.6|11878.6|11886.6|11884.6|11870.1|11868.1|158
1754676000000|2025-08-08 18:00:00|11881.1|11879.1|11880.6|11878.6|11883.6|11881.6|11875.6|11873.6|84
1754679600000|2025-08-08 19:00:00|11880.1|11878.1|11891.3|11885.3|11891.3|11886.6|11877.6|11875.6|254
1754683200000|2025-08-08 20:00:00|11890.3|11884.3|11903.7|11897.7|11904.7|11898.7|11890|11884|0
1754863200000|2025-08-10 22:00:00|11899.5|11893.5|11900.4|11894.4|11904.9|11898.9|11895.9|11889.9|0
1754866800000|2025-08-10 23:00:00|11900.3|11894.3|11894.3|11888.3|11902.7|11896.7|11892.5|11886.5|0
1754870400000|2025-08-11 00:00:00|11894.2|11888.2|11904|11898|11906.8|11900.8|11894|11888|0
1754874000000|2025-08-11 01:00:00|11903.9|11897.9|11908.6|11902.6|11908.6|11902.6|11899.8|11893.8|0
1754877600000|2025-08-11 02:00:00|11909.9|11903.9|11907.1|11901.1|11912.7|11906.7|11904.3|11898.3|0
1754881200000|2025-08-11 03:00:00|11907.8|11901.8|11905.7|11899.7|11910|11904|11904.3|11898.3|0
1754884800000|2025-08-11 04:00:00|11905.6|11899.6|11900.3|11894.3|11907.1|11901.1|11898.9|11892.9|0
1754888400000|2025-08-11 05:00:00|11898.9|11892.9|11930.5|11924.5|11930.5|11924.5|11897.5|11891.5|0
1754892000000|2025-08-11 06:00:00|11929.1|11923.1|11935.6|11933.6|11963.6|11961.6|11929.1|11923.1|877
1754895600000|2025-08-11 07:00:00|11936.6|11934.6|11927|11925|11961.1|11959.1|11925|11923|2288
1754899200000|2025-08-11 08:00:00|11927.9|11925.9|11913.4|11911.4|11929.9|11927.9|11912.6|11910.6|913
1754902800000|2025-08-11 09:00:00|11913.2|11911.2|11914|11912|11925.9|11923.9|11909.7|11907.7|615
1754906400000|2025-08-11 10:00:00|11914.6|11912.6|11897.1|11895.1|11917.1|11915.1|11894.1|11892.1|600
1754910000000|2025-08-11 11:00:00|11896.8|11894.8|11891.6|11889.6|11899.8|11897.8|11886.9|11884.9|745
1754913600000|2025-08-11 12:00:00|11891.5|11889.5|11875.1|11873.1|11897|11895|11874.1|11872.1|740
1754917200000|2025-08-11 13:00:00|11875.7|11873.7|11884.1|11882.1|11895.6|11893.6|11858.6|11856.6|1088
1754920800000|2025-08-11 14:00:00|11883.5|11881.5|11861.3|11859.3|11890.9|11888.9|11850.3|11848.3|1263
1754924400000|2025-08-11 15:00:00|11860.3|11858.3|11881.7|11879.7|11883.2|11881.2|11854.3|11852.3|4592
1754928000000|2025-08-11 16:00:00|11881.2|11879.2|11857.7|11855.7|11888.7|11886.7|11855.7|11853.7|308
1754931600000|2025-08-11 17:00:00|11858.2|11856.2|11850.7|11848.7|11860.2|11858.2|11846.2|11844.2|141
1754935200000|2025-08-11 18:00:00|11851.2|11849.2|11855.7|11853.7|11861.7|11859.7|11847.2|11845.2|161
1754938800000|2025-08-11 19:00:00|11855.2|11853.2|11869.9|11863.9|11869.9|11866.7|11850.2|11848.2|222
1754942400000|2025-08-11 20:00:00|11869.2|11863.2|11864.7|11858.7|11871.1|11865.1|11863.3|11857.3|0
1754946000000|2025-08-11 21:00:00|11864.3|11858.3|11864.9|11858.9|11865.6|11859.6|11863.6|11857.6|0
1754949600000|2025-08-11 22:00:00|11866.3|11860.3|11868.6|11862.6|11869.6|11863.6|11861.6|11855.6|0
1754953200000|2025-08-11 23:00:00|11868.3|11862.3|11867.9|11861.9|11870.1|11864.1|11865.5|11859.5|0
1754956800000|2025-08-12 00:00:00|11867.3|11861.3|11878.9|11872.9|11886|11880|11865.8|11859.8|0
1754960400000|2025-08-12 01:00:00|11878.8|11872.8|11877.6|11871.6|11879.7|11873.7|11873.9|11867.9|0
1754964000000|2025-08-12 02:00:00|11877.5|11871.5|11881.7|11875.7|11884.6|11878.6|11876.1|11870.1|0
1754967600000|2025-08-12 03:00:00|11881.8|11875.8|11881.8|11875.8|11886|11880|11880.4|11874.4|0
1754971200000|2025-08-12 04:00:00|11881.7|11875.7|11900.1|11894.1|11901.5|11895.5|11880.4|11874.4|0
1754974800000|2025-08-12 05:00:00|11900|11894|11887.2|11881.2|11901.5|11895.5|11877.1|11871.1|0
1754978400000|2025-08-12 06:00:00|11894.7|11892.7|11881.2|11879.2|11907.7|11905.7|11880.2|11878.2|353
1754982000000|2025-08-12 07:00:00|11887.7|11885.7|11873.7|11871.7|11905.2|11903.2|11871.7|11869.7|2113
1754985600000|2025-08-12 08:00:00|11875.7|11873.7|11881.4|11879.4|11888|11886|11869.2|11867.2|844
1754989200000|2025-08-12 09:00:00|11880.8|11878.8|11870.6|11868.6|11887.2|11885.2|11867.5|11865.5|1158
1754992800000|2025-08-12 10:00:00|11870.3|11868.3|11864.1|11862.1|11871.3|11869.3|11858.7|11856.7|715
1754996400000|2025-08-12 11:00:00|11863.8|11861.8|11856.5|11854.5|11863.8|11861.8|11844.6|11842.6|656
1755000000000|2025-08-12 12:00:00|11856|11854|11877|11875|11887.7|11885.7|11849.7|11847.7|1337
1755003600000|2025-08-12 13:00:00|11876|11874|11851|11849|11879.5|11877.5|11826|11824|1403
1755007200000|2025-08-12 14:00:00|11850.1|11848.1|11873.1|11871.1|11881.1|11879.1|11840.4|11838.4|2919
1755010800000|2025-08-12 15:00:00|11873.6|11871.6|11889.5|11887.5|11892|11890|11873.1|11871.1|4203
1755014400000|2025-08-12 16:00:00|11890|11888|11891.5|11889.5|11894|11892|11878.5|11876.5|311
1755018000000|2025-08-12 17:00:00|11892|11890|11892.5|11890.5|11896.5|11894.5|11889|11887|157
1755021600000|2025-08-12 18:00:00|11893|11891|11895|11893|11900.5|11898.5|11891.5|11889.5|98
1755025200000|2025-08-12 19:00:00|11895.5|11893.5|11913.3|11907.3|11913.4|11908|11895|11893|203
1755028800000|2025-08-12 20:00:00|11911.1|11905.1|11911.8|11905.8|11913.1|11907.1|11908.8|11902.8|0
1755032400000|2025-08-12 21:00:00|11911.5|11905.5|11908.9|11902.9|11911.8|11905.8|11908.3|11902.3|0
1755036000000|2025-08-12 22:00:00|11910.2|11904.2|11907.6|11901.6|11911.5|11905.5|11906.7|11900.7|0
1755039600000|2025-08-12 23:00:00|11907.3|11901.3|11914.7|11908.7|11915|11909|11907|11901|0
1755043200000|2025-08-13 00:00:00|11914.4|11908.4|11911.5|11905.5|11915.8|11909.8|11910|11904|0
1755046800000|2025-08-13 01:00:00|11912.9|11906.9|11905.7|11899.7|11912.9|11906.9|11904.3|11898.3|0
1755050400000|2025-08-13 02:00:00|11904.3|11898.3|11910.4|11904.4|11911.9|11905.9|11901.9|11895.9|0
1755054000000|2025-08-13 03:00:00|11911.8|11905.8|11916|11910|11917.5|11911.5|11910.4|11904.4|0
1755057600000|2025-08-13 04:00:00|11915.3|11909.3|11924.8|11918.8|11927.3|11921.3|11914.6|11908.6|0
1755061200000|2025-08-13 05:00:00|11926.2|11920.2|11916.4|11910.4|11926.2|11920.2|11913.6|11907.6|0
1755064800000|2025-08-13 06:00:00|11915.7|11909.7|11912.4|11910.4|11918.9|11916.9|11892.4|11890.4|226
1755068400000|2025-08-13 07:00:00|11912.9|11910.9|11913.8|11911.8|11948.9|11946.9|11904.4|11902.4|1678
1755072000000|2025-08-13 08:00:00|11914.1|11912.1|11918.9|11916.9|11921.9|11919.9|11903.4|11901.4|908
1755075600000|2025-08-13 09:00:00|11918.6|11916.6|11891.9|11889.9|11920.6|11918.6|11890.9|11888.9|1217
1755079200000|2025-08-13 10:00:00|11892.4|11890.4|11898.5|11896.5|11903.9|11901.9|11888.3|11886.3|710
1755082800000|2025-08-13 11:00:00|11898|11896|11904.7|11902.7|11908.3|11906.3|11885.5|11883.5|774
1755086400000|2025-08-13 12:00:00|11905|11903|11915.8|11913.8|11919.3|11917.3|11904|11902|811
1755090000000|2025-08-13 13:00:00|11914.9|11912.9|11943.7|11941.7|11945.7|11943.7|11905.9|11903.9|2000
1755093600000|2025-08-13 14:00:00|11944.2|11942.2|11959.6|11957.6|11971.1|11969.1|11936.7|11934.7|2002
1755097200000|2025-08-13 15:00:00|11960|11958|11964.7|11962.7|11987.2|11985.2|11960|11958|7074
1755100800000|2025-08-13 16:00:00|11965.2|11963.2|11976.7|11974.7|11976.7|11974.7|11960.7|11958.7|393
1755104400000|2025-08-13 17:00:00|11977.2|11975.2|11972.7|11970.7|11982.7|11980.7|11965.7|11963.7|169
1755108000000|2025-08-13 18:00:00|11973.2|11971.2|11985.7|11983.7|11989.2|11987.2|11970.7|11968.7|74
1755111600000|2025-08-13 19:00:00|11985.2|11983.2|12002.7|11996.7|12003.7|12001.7|11983.7|11981.7|216
1755115200000|2025-08-13 20:00:00|12003.3|11997.3|11997.9|11991.9|12007.7|12001.7|11997|11991|0
1755118800000|2025-08-13 21:00:00|11997.5|11991.5|11999.9|11993.9|12000.2|11994.2|11997.5|11991.5|0
1755122400000|2025-08-13 22:00:00|11999.8|11993.8|12002|11996|12002.6|11996.6|11993|11987|0
1755126000000|2025-08-13 23:00:00|12001.9|11995.9|12001.1|11995.1|12004.4|11998.4|11999.7|11993.7|0
1755129600000|2025-08-14 00:00:00|12001.4|11995.4|11992.5|11986.5|12003|11997|11990.4|11984.4|0
1755133200000|2025-08-14 01:00:00|11991.1|11985.1|11992.5|11986.5|11993.9|11987.9|11989.6|11983.6|0
1755136800000|2025-08-14 02:00:00|11991.1|11985.1|11994.1|11988.1|11994.1|11988.1|11989.8|11983.8|0
1755140400000|2025-08-14 03:00:00|11992.7|11986.7|11989.8|11983.8|11992.7|11986.7|11987|11981|0
1755144000000|2025-08-14 04:00:00|11988.4|11982.4|11990|11984|11991.3|11985.3|11987|11981|0
1755147600000|2025-08-14 05:00:00|11991.4|11985.4|11974.9|11968.9|11991.4|11985.4|11966.5|11960.5|0
1755151200000|2025-08-14 06:00:00|11972.1|11966.1|11983.8|11981.8|11983.8|11981.8|11962.3|11960.3|238
1755154800000|2025-08-14 07:00:00|11982.3|11980.3|12022.8|12020.8|12025.4|12023.4|11970.8|11968.8|1570
1755158400000|2025-08-14 08:00:00|12023.4|12021.4|11997.2|11995.2|12028.4|12026.4|11989.9|11987.9|1090
1755162000000|2025-08-14 09:00:00|11997.3|11995.3|11988.3|11986.3|12003.4|12001.4|11981.6|11979.6|1369
1755165600000|2025-08-14 10:00:00|11987.9|11985.9|11994.1|11992.1|11997.3|11995.3|11982.4|11980.4|508
1755169200000|2025-08-14 11:00:00|11993.7|11991.7|12017.8|12015.8|12019.3|12017.3|11989.7|11987.7|1005
1755172800000|2025-08-14 12:00:00|12016.3|12014.3|11975|11973|12016.3|12014.3|11973|11971|1392
1755176400000|2025-08-14 13:00:00|11975.8|11973.8|11965.4|11963.4|11983.3|11981.3|11953.6|11951.6|1296
1755180000000|2025-08-14 14:00:00|11965.9|11963.9|11985|11983|12002|12000|11965.9|11963.9|1403
1755183600000|2025-08-14 15:00:00|11985.8|11983.8|12020.3|12018.3|12024.3|12022.3|11980.8|11978.8|6913
1755187200000|2025-08-14 16:00:00|12020.8|12018.8|12007.3|12005.3|12022.3|12020.3|12001.8|11999.8|400
1755190800000|2025-08-14 17:00:00|12007.8|12005.8|12018.3|12016.3|12018.3|12016.3|12006.3|12004.3|168
1755194400000|2025-08-14 18:00:00|12017.8|12015.8|12022.3|12020.3|12024.8|12022.8|12012.3|12010.3|212
1755198000000|2025-08-14 19:00:00|12021.8|12019.8|12033.4|12027.4|12037.3|12035.3|12020.8|12018.8|293
1755201600000|2025-08-14 20:00:00|12033.3|12027.3|12033.5|12027.5|12035.5|12029.5|12025|12019|2
1755205200000|2025-08-14 21:00:00|12033.3|12027.3|12032.3|12026.3|12034|12028|12031.3|12025.3|0
1755208800000|2025-08-14 22:00:00|12032|12026|12035.9|12029.9|12036.7|12030.7|12030.3|12024.3|0
1755212400000|2025-08-14 23:00:00|12036|12030|12028.4|12022.4|12038.2|12032.2|12028.4|12022.4|0
1755216000000|2025-08-15 00:00:00|12028.7|12022.7|12028.5|12022.5|12034.7|12028.7|12022.8|12016.8|0
1755219600000|2025-08-15 01:00:00|12029.2|12023.2|12030.1|12024.1|12034.2|12028.2|12027.3|12021.3|0
1755223200000|2025-08-15 02:00:00|12030.8|12024.8|12032.9|12026.9|12034.3|12028.3|12028.7|12022.7|0
1755226800000|2025-08-15 03:00:00|12031.5|12025.5|12028.9|12022.9|12031.6|12025.6|12027.4|12021.4|0
1755230400000|2025-08-15 04:00:00|12030.3|12024.3|12036.6|12030.6|12036.6|12030.6|12028.9|12022.9|0
1755234000000|2025-08-15 05:00:00|12036.5|12030.5|12046.3|12040.3|12047.7|12041.7|12036.5|12030.5|0
1755237600000|2025-08-15 06:00:00|12049.8|12047.8|12052.3|12050.3|12059.8|12057.8|12033.8|12031.8|984
1755241200000|2025-08-15 07:00:00|12050.8|12048.8|12082.5|12080.5|12086.5|12084.5|12049.8|12047.8|3121
1755244800000|2025-08-15 08:00:00|12081|12079|12080.5|12078.5|12097.8|12095.8|12076.5|12074.5|1643
1755248400000|2025-08-15 09:00:00|12080.6|12078.6|12073.4|12071.4|12094.2|12092.2|12072.4|12070.4|1280
1755252000000|2025-08-15 10:00:00|12073|12071|12077.8|12075.8|12078.8|12076.8|12062.5|12060.5|657
1755255600000|2025-08-15 11:00:00|12078.6|12076.6|12059.6|12057.6|12081.1|12079.1|12057.6|12055.6|654
1755259200000|2025-08-15 12:00:00|12060.5|12058.5|12056.4|12054.4|12068.1|12066.1|12054.9|12052.9|1014
1755262800000|2025-08-15 13:00:00|12056.8|12054.8|12073.8|12071.8|12086.8|12084.8|12055.3|12053.3|1799
1755266400000|2025-08-15 14:00:00|12073.7|12071.7|12069.8|12067.8|12080.7|12078.7|12052.8|12050.8|1771
1755270000000|2025-08-15 15:00:00|12069.9|12067.9|12073.9|12071.9|12081.9|12079.9|12056.9|12054.9|5120
1755273600000|2025-08-15 16:00:00|12073.4|12071.4|12079.4|12077.4|12086.4|12084.4|12069.4|12067.4|469
1755277200000|2025-08-15 17:00:00|12078.9|12076.9|12092.9|12090.9|12093.9|12091.9|12076.4|12074.4|118
1755280800000|2025-08-15 18:00:00|12091.4|12089.4|12095.4|12093.4|12099.9|12097.9|12089.4|12087.4|126
1755284400000|2025-08-15 19:00:00|12094.9|12092.9|12104.5|12098.5|12105.8|12100.9|12087.9|12085.9|353
1755288000000|2025-08-15 20:00:00|12104.4|12098.4|12098.9|12092.9|12104.7|12098.7|12096|12090|0
1755468000000|2025-08-17 22:00:00|12104.8|12098.8|12113.8|12107.8|12114.7|12108.7|12104.1|12098.1|0
1755471600000|2025-08-17 23:00:00|12114.1|12108.1|12115.4|12109.4|12117.4|12111.4|12112.6|12106.6|0
1755475200000|2025-08-18 00:00:00|12115.1|12109.1|12112.7|12106.7|12126.7|12120.7|12111.3|12105.3|0
1755478800000|2025-08-18 01:00:00|12111.3|12105.3|12114.2|12108.2|12115.6|12109.6|12111.3|12105.3|0
1755482400000|2025-08-18 02:00:00|12112.8|12106.8|12115.6|12109.6|12118.4|12112.4|12112.8|12106.8|0
1755486000000|2025-08-18 03:00:00|12117|12111|12122.4|12116.4|12123.9|12117.9|12115.6|12109.6|0
1755489600000|2025-08-18 04:00:00|12121|12115|12118.2|12112.2|12121.8|12115.8|12115.4|12109.4|0
1755493200000|2025-08-18 05:00:00|12116.8|12110.8|12111.1|12105.1|12118.6|12112.6|12108.3|12102.3|0
1755496800000|2025-08-18 06:00:00|12112.5|12106.5|12076.9|12074.9|12125.9|12123.9|12070.9|12068.9|212
1755500400000|2025-08-18 07:00:00|12075.4|12073.4|12034.2|12032.2|12087.4|12085.4|12033.2|12031.2|1753
1755504000000|2025-08-18 08:00:00|12034.8|12032.8|12055.5|12053.5|12060.5|12058.5|12032.3|12030.3|917
1755507600000|2025-08-18 09:00:00|12055.7|12053.7|12052.5|12050.5|12065.7|12063.7|12047.9|12045.9|955
1755511200000|2025-08-18 10:00:00|12052.4|12050.4|12049.8|12047.8|12059.1|12057.1|12047.8|12045.8|774
1755514800000|2025-08-18 11:00:00|12050.3|12048.3|12037.8|12035.8|12050.3|12048.3|12032.4|12030.4|1116
1755518400000|2025-08-18 12:00:00|12038.6|12036.6|12029.6|12027.6|12048.9|12046.9|12020.2|12018.2|1299
1755522000000|2025-08-18 13:00:00|12029|12027|12062.7|12060.7|12075.9|12073.9|12028|12026|1380
1755525600000|2025-08-18 14:00:00|12063.4|12061.4|12045.9|12043.9|12070.9|12068.9|12039.3|12037.3|1276
1755529200000|2025-08-18 15:00:00|12045.7|12043.7|12084.6|12082.6|12089.6|12087.6|12043.2|12041.2|5476
1755532800000|2025-08-18 16:00:00|12085.1|12083.1|12078.1|12076.1|12088.6|12086.6|12073.1|12071.1|381
1755536400000|2025-08-18 17:00:00|12077.6|12075.6|12078.6|12076.6|12095.6|12093.6|12075.1|12073.1|172
1755540000000|2025-08-18 18:00:00|12078.1|12076.1|12077.6|12075.6|12079.6|12077.6|12067.1|12065.1|117
1755543600000|2025-08-18 19:00:00|12077.1|12075.1|12089.6|12083.6|12093.1|12091.1|12070.6|12068.6|433
1755547200000|2025-08-18 20:00:00|12089.9|12083.9|12088|12082|12091.7|12085.7|12086.6|12080.6|0
1755550800000|2025-08-18 21:00:00|12088.4|12082.4|12088.8|12082.8|12089.1|12083.1|12087.4|12081.4|0
1755554400000|2025-08-18 22:00:00|12089.1|12083.1|12095.7|12089.7|12098.9|12092.9|12089.1|12083.1|0
1755558000000|2025-08-18 23:00:00|12096.4|12090.4|12093.9|12087.9|12096.4|12090.4|12092.6|12086.6|0
1755561600000|2025-08-19 00:00:00|12094.2|12088.2|12097.9|12091.9|12097.9|12091.9|12089.4|12083.4|0
1755565200000|2025-08-19 01:00:00|12099.3|12093.3|12093.6|12087.6|12100.8|12094.8|12093.6|12087.6|0
1755568800000|2025-08-19 02:00:00|12093.7|12087.7|12088|12082|12095.1|12089.1|12086.6|12080.6|0
1755572400000|2025-08-19 03:00:00|12086.6|12080.6|12085.2|12079.2|12092.3|12086.3|12083.8|12077.8|0
1755576000000|2025-08-19 04:00:00|12085.1|12079.1|12087.9|12081.9|12089.3|12083.3|12083.8|12077.8|0
1755579600000|2025-08-19 05:00:00|12089.3|12083.3|12083.3|12077.3|12089.4|12083.4|12080.5|12074.5|0
1755583200000|2025-08-19 06:00:00|12082.5|12080.5|12073.5|12071.5|12091.5|12089.5|12073|12071|261
1755586800000|2025-08-19 07:00:00|12077|12075|12086.3|12084.3|12092|12090|12072.5|12070.5|2327
1755590400000|2025-08-19 08:00:00|12088.3|12086.3|12129.6|12127.6|12131.1|12129.1|12088.3|12086.3|1294
1755594000000|2025-08-19 09:00:00|12129.1|12127.1|12145.1|12143.1|12157.6|12155.6|12127.1|12125.1|2006
1755597600000|2025-08-19 10:00:00|12144.6|12142.6|12135.2|12133.2|12150.6|12148.6|12131.7|12129.7|831
1755601200000|2025-08-19 11:00:00|12135.1|12133.1|12155.1|12153.1|12156.1|12154.1|12131.1|12129.1|1213
1755604800000|2025-08-19 12:00:00|12154.2|12152.2|12168.8|12166.8|12175.9|12173.9|12154.2|12152.2|1333
1755608400000|2025-08-19 13:00:00|12168.7|12166.7|12168|12166|12189.1|12187.1|12147.9|12145.9|3599
1755612000000|2025-08-19 14:00:00|12168.8|12166.8|12203.4|12201.4|12208.4|12206.4|12166.3|12164.3|2233
1755615600000|2025-08-19 15:00:00|12203.9|12201.9|12199.3|12197.3|12219.3|12217.3|12192.9|12190.9|8725
1755619200000|2025-08-19 16:00:00|12199.8|12197.8|12186.8|12184.8|12202.8|12200.8|12180.8|12178.8|460
1755622800000|2025-08-19 17:00:00|12187.3|12185.3|12190.8|12188.8|12199.8|12197.8|12177.8|12175.8|162
1755626400000|2025-08-19 18:00:00|12190.3|12188.3|12187.8|12185.8|12190.8|12188.8|12177.8|12175.8|93
1755630000000|2025-08-19 19:00:00|12187.3|12185.3|12208.6|12202.6|12209.3|12205.8|12184.3|12182.3|289
1755633600000|2025-08-19 20:00:00|12209.3|12203.3|12210.6|12204.6|12212.6|12206.6|12207.6|12201.6|0
1755637200000|2025-08-19 21:00:00|12209.7|12203.7|12207.5|12201.5|12210.7|12204.7|12207.2|12201.2|0
1755640800000|2025-08-19 22:00:00|12207.4|12201.4|12207.2|12201.2|12213|12207|12205.2|12199.2|0
1755644400000|2025-08-19 23:00:00|12207.3|12201.3|12201.5|12195.5|12209.4|12203.4|12198.2|12192.2|0
1755648000000|2025-08-20 00:00:00|12200.9|12194.9|12192.7|12186.7|12202.6|12196.6|12188.4|12182.4|0
1755651600000|2025-08-20 01:00:00|12194.1|12188.1|12192.6|12186.6|12197|12191|12184|12178|0
1755655200000|2025-08-20 02:00:00|12193.3|12187.3|12192.6|12186.6|12195.4|12189.4|12188.3|12182.3|0
1755658800000|2025-08-20 03:00:00|12194|12188|12179.6|12173.6|12194|12188|12179.6|12173.6|0
1755662400000|2025-08-20 04:00:00|12179.7|12173.7|12189.3|12183.3|12195|12189|12179.6|12173.6|0
1755666000000|2025-08-20 05:00:00|12187.9|12181.9|12202.5|12196.5|12203.2|12197.2|12186.1|12180.1|0
1755669600000|2025-08-20 06:00:00|12201.8|12195.8|12158.8|12156.8|12201.8|12195.8|12156.8|12154.8|314
1755673200000|2025-08-20 07:00:00|12162.8|12160.8|12215.3|12213.3|12215.3|12213.3|12154.8|12152.8|2039
1755676800000|2025-08-20 08:00:00|12215.7|12213.7|12222.7|12220.7|12222.7|12220.7|12205.5|12203.5|1067
1755680400000|2025-08-20 09:00:00|12222.2|12220.2|12222.1|12220.1|12233|12231|12217.1|12215.1|1463
1755684000000|2025-08-20 10:00:00|12222.2|12220.2|12245.7|12243.7|12246.7|12244.7|12218.7|12216.7|728
1755687600000|2025-08-20 11:00:00|12245.9|12243.9|12253.6|12251.6|12254.6|12252.6|12237.5|12235.5|734
1755691200000|2025-08-20 12:00:00|12253|12251|12256.9|12254.9|12270.8|12268.8|12248.8|12246.8|1769
1755694800000|2025-08-20 13:00:00|12257|12255|12286.7|12284.7|12294.9|12292.9|12254|12252|3152
1755698400000|2025-08-20 14:00:00|12287.2|12285.2|12266.6|12264.6|12302.2|12300.2|12259.6|12257.6|2074
1755702000000|2025-08-20 15:00:00|12265.6|12263.6|12266.2|12264.2|12279.7|12277.7|12258.6|12256.6|6272
1755705600000|2025-08-20 16:00:00|12266.7|12264.7|12280.7|12278.7|12285.2|12283.2|12263.2|12261.2|376
1755709200000|2025-08-20 17:00:00|12280.2|12278.2|12276.7|12274.7|12285.7|12283.7|12270.7|12268.7|118
1755712800000|2025-08-20 18:00:00|12276.2|12274.2|12277.7|12275.7|12286.2|12284.2|12262.7|12260.7|217
1755716400000|2025-08-20 19:00:00|12278.2|12276.2|12287.2|12281.2|12294.7|12292.7|12277.7|12275.7|401
1755720000000|2025-08-20 20:00:00|12287.8|12281.8|12288.4|12282.4|12289.4|12283.4|12285|12279|0
1755723600000|2025-08-20 21:00:00|12287.9|12281.9|12288|12282|12288.3|12282.3|12286.8|12280.8|0
1755727200000|2025-08-20 22:00:00|12289.6|12283.6|12285.4|12279.4|12292.8|12286.8|12284|12278|0
1755730800000|2025-08-20 23:00:00|12285.5|12279.5|12285.3|12279.3|12286.8|12280.8|12281.9|12275.9|0
1755734400000|2025-08-21 00:00:00|12285.2|12279.2|12287.4|12281.4|12293.2|12287.2|12280.2|12274.2|0
1755738000000|2025-08-21 01:00:00|12288.1|12282.1|12293.4|12287.4|12293.4|12287.4|12284.4|12278.4|0
1755741600000|2025-08-21 02:00:00|12292|12286|12297.7|12291.7|12297.7|12291.7|12291.9|12285.9|0
1755745200000|2025-08-21 03:00:00|12297|12291|12291.9|12285.9|12297.7|12291.7|12291.9|12285.9|0
1755748800000|2025-08-21 04:00:00|12290.5|12284.5|12280.6|12274.6|12293.3|12287.3|12280.6|12274.6|0
1755752400000|2025-08-21 05:00:00|12279.2|12273.2|12283.8|12277.8|12283.8|12277.8|12269.1|12263.1|0
1755756000000|2025-08-21 06:00:00|12285.2|12279.2|12266.6|12264.6|12286.1|12284.1|12264.1|12262.1|266
1755759600000|2025-08-21 07:00:00|12271.1|12269.1|12247.7|12245.7|12273.6|12271.6|12235.8|12233.8|1877
1755763200000|2025-08-21 08:00:00|12247.6|12245.6|12213.3|12211.3|12252.6|12250.6|12213.3|12211.3|1107
1755766800000|2025-08-21 09:00:00|12212.7|12210.7|12205.3|12203.3|12225.8|12223.8|12203.8|12201.8|1402
1755770400000|2025-08-21 10:00:00|12206.9|12204.9|12201.2|12199.2|12206.9|12204.9|12191.8|12189.8|1102
1755774000000|2025-08-21 11:00:00|12201|12199|12198.5|12196.5|12210.5|12208.5|12188.3|12186.3|1370
1755777600000|2025-08-21 12:00:00|12198.6|12196.6|12199.2|12197.2|12211|12209|12192.4|12190.4|1144
1755781200000|2025-08-21 13:00:00|12198.4|12196.4|12236.1|12234.1|12236.1|12234.1|12196.9|12194.9|1950
1755784800000|2025-08-21 14:00:00|12234.6|12232.6|12246.4|12244.4|12253.6|12251.6|12230.6|12228.6|1741
1755788400000|2025-08-21 15:00:00|12246|12244|12240.7|12238.7|12256.2|12254.2|12232.2|12230.2|5106
1755792000000|2025-08-21 16:00:00|12241.2|12239.2|12236.7|12234.7|12249.2|12247.2|12232.7|12230.7|350
1755795600000|2025-08-21 17:00:00|12236.2|12234.2|12245.2|12243.2|12249.2|12247.2|12224.7|12222.7|153
1755799200000|2025-08-21 18:00:00|12244.7|12242.7|12244.7|12242.7|12249.7|12247.7|12237.2|12235.2|99
1755802800000|2025-08-21 19:00:00|12243.2|12241.2|12240.9|12234.9|12246.7|12244.7|12233.2|12231.2|216
1755806400000|2025-08-21 20:00:00|12241.6|12235.6|12243.5|12237.5|12245.1|12239.1|12238.5|12232.5|2
1755810000000|2025-08-21 21:00:00|12243.4|12237.4|12244.5|12238.5|12244.8|12238.8|12242.4|12236.4|0
1755813600000|2025-08-21 22:00:00|12245.2|12239.2|12250.1|12244.1|12251|12245|12245.2|12239.2|0
1755817200000|2025-08-21 23:00:00|12250|12244|12251.9|12245.9|12252.2|12246.2|12247.4|12241.4|0
1755820800000|2025-08-22 00:00:00|12251.3|12245.3|12244.6|12238.6|12253.2|12247.2|12233.1|12227.1|0
1755824400000|2025-08-22 01:00:00|12246|12240|12241.7|12235.7|12247.5|12241.5|12240.3|12234.3|0
1755828000000|2025-08-22 02:00:00|12241.8|12235.8|12240.3|12234.3|12248.9|12242.9|12240.3|12234.3|0
1755831600000|2025-08-22 03:00:00|12238.9|12232.9|12236|12230|12238.9|12232.9|12235.9|12229.9|0
1755835200000|2025-08-22 04:00:00|12235.9|12229.9|12235.3|12229.3|12240.3|12234.3|12234.5|12228.5|0
1755838800000|2025-08-22 05:00:00|12236|12230|12233.1|12227.1|12237.4|12231.4|12227.3|12221.3|0
1755842400000|2025-08-22 06:00:00|12233|12227|12188.2|12186.2|12234.7|12232.7|12187.2|12185.2|621
1755846000000|2025-08-22 07:00:00|12194.2|12192.2|12248.3|12246.3|12252.3|12250.3|12183.7|12181.7|2151
1755849600000|2025-08-22 08:00:00|12247.2|12245.2|12276.2|12274.2|12276.7|12274.7|12244.2|12242.2|1004
1755853200000|2025-08-22 09:00:00|12275.3|12273.3|12263|12261|12275.3|12273.3|12259.7|12257.7|1261
1755856800000|2025-08-22 10:00:00|12263.1|12261.1|12278.9|12276.9|12289.9|12287.9|12261.1|12259.1|789
1755860400000|2025-08-22 11:00:00|12279.8|12277.8|12274.2|12272.2|12287.8|12285.8|12269.2|12267.2|604
1755864000000|2025-08-22 12:00:00|12273.4|12271.4|12277.1|12275.1|12286.1|12284.1|12266.8|12264.8|686
1755867600000|2025-08-22 13:00:00|12277.5|12275.5|12299.1|12297.1|12307.8|12305.8|12275|12273|1294
1755871200000|2025-08-22 14:00:00|12299.2|12297.2|12281.8|12279.8|12326.3|12324.3|12269|12267|3634
1755874800000|2025-08-22 15:00:00|12282.1|12280.1|12259.1|12257.1|12284.1|12282.1|12254.1|12252.1|5765
1755878400000|2025-08-22 16:00:00|12259.6|12257.6|12259.6|12257.6|12278.6|12276.6|12255.6|12253.6|359
1755882000000|2025-08-22 17:00:00|12260.1|12258.1|12263.6|12261.6|12267.1|12265.1|12256.6|12254.6|168
1755885600000|2025-08-22 18:00:00|12264.1|12262.1|12266.6|12264.6|12271.6|12269.6|12251.6|12249.6|270
1755889200000|2025-08-22 19:00:00|12267.1|12265.1|12277.1|12271.1|12278.1|12276.1|12264.1|12262.1|243
1755892800000|2025-08-22 20:00:00|12276.5|12270.5|12278.1|12272.1|12280.2|12274.2|12272.6|12266.6|0
1756072800000|2025-08-24 22:00:00|12278|12272|12276.5|12270.5|12280.6|12274.6|12271.9|12265.9|0
1756076400000|2025-08-24 23:00:00|12276.6|12270.6|12276.4|12270.4|12280|12274|12273.9|12267.9|0
1756080000000|2025-08-25 00:00:00|12276.6|12270.6|12268.2|12262.2|12281|12275|12266.8|12260.8|0
1756083600000|2025-08-25 01:00:00|12269.6|12263.6|12256|12250|12269.7|12263.7|12254.7|12248.7|0
1756087200000|2025-08-25 02:00:00|12255.9|12249.9|12256.7|12250.7|12261.6|12255.6|12254.5|12248.5|0
1756090800000|2025-08-25 03:00:00|12256|12250|12259.4|12253.4|12261.8|12255.8|12254.6|12248.6|0
1756094400000|2025-08-25 04:00:00|12258.7|12252.7|12258.9|12252.9|12261.6|12255.6|12257.3|12251.3|0
1756098000000|2025-08-25 05:00:00|12258.2|12252.2|12265.9|12259.9|12265.9|12259.9|12254.5|12248.5|0
1756101600000|2025-08-25 06:00:00|12266|12260|12229.6|12227.6|12267.3|12261.3|12229.1|12227.1|315
1756105200000|2025-08-25 07:00:00|12234.1|12232.1|12226.9|12224.9|12240.1|12238.1|12216.9|12214.9|1905
1756108800000|2025-08-25 08:00:00|12227.3|12225.3|12233.4|12231.4|12239.4|12237.4|12212.9|12210.9|546
1756112400000|2025-08-25 09:00:00|12233.5|12231.5|12235.4|12233.4|12238.4|12236.4|12219|12217|598
1756116000000|2025-08-25 10:00:00|12234.5|12232.5|12248.7|12246.7|12253.2|12251.2|12231.5|12229.5|881
1756119600000|2025-08-25 11:00:00|12248.2|12246.2|12240.8|12238.8|12254.2|12252.2|12233.9|12231.9|414
1756123200000|2025-08-25 12:00:00|12240.2|12238.2|12244|12242|12247|12245|12229.9|12227.9|550
1756126800000|2025-08-25 13:00:00|12244.5|12242.5|12263.8|12261.8|12269.6|12267.6|12242.5|12240.5|1023
1756130400000|2025-08-25 14:00:00|12263|12261|12205.5|12203.5|12266.5|12264.5|12196|12194|1691
1756134000000|2025-08-25 15:00:00|12205.7|12203.7|12207.6|12205.6|12211.6|12209.6|12193.1|12191.1|4254
1756137600000|2025-08-25 16:00:00|12207.1|12205.1|12203.1|12201.1|12209.1|12207.1|12198.6|12196.6|250
1756141200000|2025-08-25 17:00:00|12202.6|12200.6|12202.6|12200.6|12208.1|12206.1|12194.6|12192.6|159
1756144800000|2025-08-25 18:00:00|12203.1|12201.1|12202.1|12200.1|12207.6|12205.6|12195.1|12193.1|148
1756148400000|2025-08-25 19:00:00|12202.6|12200.6|12199.9|12193.9|12203.6|12201.6|12192.6|12190.6|262
1756152000000|2025-08-25 20:00:00|12200.6|12194.6|12206|12200|12208|12202|12199|12193|3
1756155600000|2025-08-25 21:00:00|12205.8|12199.8|12205.3|12199.3|12206|12200|12204.3|12198.3|0
1756159200000|2025-08-25 22:00:00|12205.6|12199.6|12208.7|12202.7|12210.4|12204.4|12205|12199|0
1756162800000|2025-08-25 23:00:00|12208.8|12202.8|12206.5|12200.5|12210.1|12204.1|12204.3|12198.3|0
1756166400000|2025-08-26 00:00:00|12206.2|12200.2|12166|12160|12207.8|12201.8|12142.9|12136.9|0
1756170000000|2025-08-26 01:00:00|12165.9|12159.9|12161.8|12155.8|12179|12173|12158.9|12152.9|0
1756173600000|2025-08-26 02:00:00|12162.5|12156.5|12169|12163|12174.8|12168.8|12159.1|12153.1|0
1756177200000|2025-08-26 03:00:00|12170.4|12164.4|12163.4|12157.4|12170.4|12164.4|12159.1|12153.1|0
1756180800000|2025-08-26 04:00:00|12164.1|12158.1|12157.8|12151.8|12166.3|12160.3|12147.8|12141.8|0
1756184400000|2025-08-26 05:00:00|12159.2|12153.2|12174.9|12168.9|12175|12169|12159.2|12153.2|0
1756188000000|2025-08-26 06:00:00|12176.3|12170.3|12142|12140|12188.5|12186.5|12136|12134|850
1756191600000|2025-08-26 07:00:00|12141|12139|12159.1|12157.1|12169.1|12167.1|12120.5|12118.5|2585
1756195200000|2025-08-26 08:00:00|12159.4|12157.4|12205.2|12203.2|12212|12210|12153.4|12151.4|1511
1756198800000|2025-08-26 09:00:00|12204.7|12202.7|12205|12203|12212|12210|12189.5|12187.5|1000
1756202400000|2025-08-26 10:00:00|12204.1|12202.1|12228.3|12226.3|12230.8|12228.8|12200.1|12198.1|891
1756206000000|2025-08-26 11:00:00|12229|12227|12213.9|12211.9|12240|12238|12207.6|12205.6|670
1756209600000|2025-08-26 12:00:00|12213|12211|12210.6|12208.6|12232|12230|12208.1|12206.1|886
1756213200000|2025-08-26 13:00:00|12210.1|12208.1|12189.2|12187.2|12210.1|12208.1|12174.2|12172.2|1276
1756216800000|2025-08-26 14:00:00|12189.3|12187.3|12169.2|12167.2|12193.8|12191.8|12159.2|12157.2|1798
1756220400000|2025-08-26 15:00:00|12168.6|12166.6|12160.8|12158.8|12174.6|12172.6|12147.3|12145.3|7656
1756224000000|2025-08-26 16:00:00|12161.8|12159.8|12161.8|12159.8|12164.3|12162.3|12154.8|12152.8|1285
1756227600000|2025-08-26 17:00:00|12161.3|12159.3|12171.8|12169.8|12172.3|12170.3|12157.8|12155.8|208
1756231200000|2025-08-26 18:00:00|12171.3|12169.3|12186.8|12184.8|12192.3|12190.3|12169.3|12167.3|585
1756234800000|2025-08-26 19:00:00|12186.3|12184.3|12197.4|12191.4|12198.9|12196.8|12182.8|12180.8|249
1756238400000|2025-08-26 20:00:00|12196.7|12190.7|12204.9|12198.9|12205.5|12199.5|12194.8|12188.8|0
1756242000000|2025-08-26 21:00:00|12205.1|12199.1|12204.9|12198.9|12205.2|12199.2|12203.9|12197.9|0
1756245600000|2025-08-26 22:00:00|12204.6|12198.6|12204.7|12198.7|12206.7|12200.7|12202.8|12196.8|0
1756249200000|2025-08-26 23:00:00|12204.6|12198.6|12202.9|12196.9|12206.2|12200.2|12202.9|12196.9|0
1756252800000|2025-08-27 00:00:00|12203|12197|12202.2|12196.2|12203.7|12197.7|12199.4|12193.4|0
1756256400000|2025-08-27 01:00:00|12202.3|12196.3|12209.5|12203.5|12209.5|12203.5|12202.2|12196.2|0
1756260000000|2025-08-27 02:00:00|12208.8|12202.8|12209.4|12203.4|12213.8|12207.8|12207.3|12201.3|0
1756263600000|2025-08-27 03:00:00|12210.8|12204.8|12212.4|12206.4|12215.2|12209.2|12210.8|12204.8|0
1756267200000|2025-08-27 04:00:00|12212.3|12206.3|12212.3|12206.3|12215.2|12209.2|12209.5|12203.5|0
1756270800000|2025-08-27 05:00:00|12210.9|12204.9|12200.9|12194.9|12210.9|12204.9|12199.4|12193.4|0
1756274400000|2025-08-27 06:00:00|12189.7|12187.7|12173.7|12171.7|12191.2|12189.2|12164.2|12162.2|300
1756278000000|2025-08-27 07:00:00|12176.7|12174.7|12199.3|12197.3|12201.8|12199.8|12154.7|12152.7|1908
1756281600000|2025-08-27 08:00:00|12198.6|12196.6|12181.9|12179.9|12209.6|12207.6|12164.6|12162.6|806
1756285200000|2025-08-27 09:00:00|12180.8|12178.8|12189.8|12187.8|12206.4|12204.4|12180.8|12178.8|947
1756288800000|2025-08-27 10:00:00|12189.5|12187.5|12201.8|12199.8|12204.8|12202.8|12186.5|12184.5|385
1756292400000|2025-08-27 11:00:00|12200.9|12198.9|12201.3|12199.3|12207|12205|12196.4|12194.4|712
1756296000000|2025-08-27 12:00:00|12202.1|12200.1|12202.7|12200.7|12228|12226|12194.2|12192.2|1297
1756299600000|2025-08-27 13:00:00|12202.5|12200.5|12217.1|12215.1|12224.7|12222.7|12191.2|12189.2|889
1756303200000|2025-08-27 14:00:00|12217.3|12215.3|12191.4|12189.4|12221.8|12219.8|12178.2|12176.2|1582
1756306800000|2025-08-27 15:00:00|12191|12189|12197|12195|12217|12215|12191|12189|6600
1756310400000|2025-08-27 16:00:00|12197.5|12195.5|12197|12195|12203|12201|12189|12187|284
1756314000000|2025-08-27 17:00:00|12196.5|12194.5|12202|12200|12206.5|12204.5|12190.5|12188.5|132
1756317600000|2025-08-27 18:00:00|12202.5|12200.5|12206.5|12204.5|12209|12207|12195.5|12193.5|392
1756321200000|2025-08-27 19:00:00|12206|12204|12207.7|12201.7|12219|12217|12203.5|12201.5|241
1756324800000|2025-08-27 20:00:00|12207.8|12201.8|12198.5|12192.5|12211.1|12205.1|12181.2|12175.2|0
1756328400000|2025-08-27 21:00:00|12198.4|12192.4|12199|12193|12201.2|12195.2|12197.5|12191.5|0
1756332000000|2025-08-27 22:00:00|12199.2|12193.2|12193.3|12187.3|12199.2|12193.2|12190.9|12184.9|0
1756335600000|2025-08-27 23:00:00|12193.4|12187.4|12194.5|12188.5|12194.8|12188.8|12191.8|12185.8|0
1756339200000|2025-08-28 00:00:00|12194.4|12188.4|12205.4|12199.4|12208|12202|12178.9|12172.9|0
1756342800000|2025-08-28 01:00:00|12202.8|12196.8|12212.2|12206.2|12213.5|12207.5|12201.4|12195.4|0
1756346400000|2025-08-28 02:00:00|12211.5|12205.5|12210.9|12204.9|12213.6|12207.6|12210.9|12204.9|0
1756350000000|2025-08-28 03:00:00|12211.6|12205.6|12217.3|12211.3|12217.4|12211.4|12210.9|12204.9|0
1756353600000|2025-08-28 04:00:00|12217.2|12211.2|12211.9|12205.9|12217.9|12211.9|12210.6|12204.6|0
1756357200000|2025-08-28 05:00:00|12210.6|12204.6|12210.9|12204.9|12219.2|12213.2|12209.2|12203.2|0
1756360800000|2025-08-28 06:00:00|12209.2|12203.2|12223.9|12221.9|12235.9|12233.9|12203.9|12201.9|454
1756364400000|2025-08-28 07:00:00|12226.9|12224.9|12247|12245|12249.5|12247.5|12197.9|12195.9|2038
1756368000000|2025-08-28 08:00:00|12247.1|12245.1|12228.8|12226.8|12252.9|12250.9|12226.3|12224.3|1059
1756371600000|2025-08-28 09:00:00|12229.1|12227.1|12204.8|12202.8|12234.6|12232.6|12196.6|12194.6|1038
1756375200000|2025-08-28 10:00:00|12204.2|12202.2|12184.1|12182.1|12204.2|12202.2|12178.5|12176.5|1247
1756378800000|2025-08-28 11:00:00|12185.1|12183.1|12213.3|12211.3|12213.3|12211.3|12169.9|12167.9|934
1756382400000|2025-08-28 12:00:00|12213.8|12211.8|12212.2|12210.2|12219.3|12217.3|12194|12192|1830
1756386000000|2025-08-28 13:00:00|12212|12210|12211.3|12209.3|12226.2|12224.2|12191.3|12189.3|1194
1756389600000|2025-08-28 14:00:00|12210.1|12208.1|12209.3|12207.3|12225.1|12223.1|12199.3|12197.3|1282
1756393200000|2025-08-28 15:00:00|12209.6|12207.6|12226.9|12224.9|12229.9|12227.9|12200.9|12198.9|5254
1756396800000|2025-08-28 16:00:00|12227.4|12225.4|12219.9|12217.9|12230.4|12228.4|12219.4|12217.4|225
1756400400000|2025-08-28 17:00:00|12219.4|12217.4|12228.4|12226.4|12229.4|12227.4|12210.9|12208.9|216
1756404000000|2025-08-28 18:00:00|12227.9|12225.9|12227.9|12225.9|12231.4|12229.4|12223.9|12221.9|134
1756407600000|2025-08-28 19:00:00|12227.4|12225.4|12230.4|12224.4|12234.9|12232.9|12225.9|12223.9|294
1756411200000|2025-08-28 20:00:00|12230.1|12224.1|12229.3|12223.3|12232.6|12226.6|12226|12220|0
1756414800000|2025-08-28 21:00:00|12230|12224|12228.8|12222.8|12231.2|12225.2|12227.8|12221.8|0
1756418400000|2025-08-28 22:00:00|12229.5|12223.5|12224.8|12218.8|12230.3|12224.3|12223.1|12217.1|0
1756422000000|2025-08-28 23:00:00|12224.9|12218.9|12226.3|12220.3|12227.1|12221.1|12223.4|12217.4|0
1756425600000|2025-08-29 00:00:00|12225.9|12219.9|12228.7|12222.7|12235.4|12229.4|12223.8|12217.8|0
1756429200000|2025-08-29 01:00:00|12228.8|12222.8|12209.1|12203.1|12230.4|12224.4|12200.9|12194.9|0
1756432800000|2025-08-29 02:00:00|12207.5|12201.5|12212.4|12206.4|12213.2|12207.2|12207.5|12201.5|0
1756436400000|2025-08-29 03:00:00|12213.2|12207.2|12217.4|12211.4|12225.6|12219.6|12212.4|12206.4|0
1756440000000|2025-08-29 04:00:00|12219|12213|12217.3|12211.3|12219|12213|12214|12208|0
1756443600000|2025-08-29 05:00:00|12219|12213|12219|12213|12225.5|12219.5|12205.8|12199.8|0
1756447200000|2025-08-29 06:00:00|12220.6|12214.6|12206|12204|12231.5|12229.5|12198.5|12196.5|438
1756450800000|2025-08-29 07:00:00|12204.5|12202.5|12176.9|12174.9|12225|12223|12174.9|12172.9|2398
1756454400000|2025-08-29 08:00:00|12176.4|12174.4|12170.4|12168.4|12185|12183|12159.5|12157.5|1329
1756458000000|2025-08-29 09:00:00|12170.2|12168.2|12206.8|12204.8|12209.8|12207.8|12159.7|12157.7|1283
1756461600000|2025-08-29 10:00:00|12207|12205|12196.3|12194.3|12209|12207|12181.2|12179.2|656
1756465200000|2025-08-29 11:00:00|12197|12195|12217.5|12215.5|12224.5|12222.5|12196.5|12194.5|795
1756468800000|2025-08-29 12:00:00|12217.8|12215.8|12226.6|12224.6|12227.1|12225.1|12205|12203|1365
1756472400000|2025-08-29 13:00:00|12225.7|12223.7|12224.1|12222.1|12241.3|12239.3|12219.2|12217.2|1705
1756476000000|2025-08-29 14:00:00|12224.6|12222.6|12205.9|12203.9|12235.1|12233.1|12198.4|12196.4|3190
1756479600000|2025-08-29 15:00:00|12204.9|12202.9|12182.5|12180.5|12217|12215|12176.5|12174.5|13767
1756483200000|2025-08-29 16:00:00|12183|12181|12198|12196|12211.5|12209.5|12182.5|12180.5|940
1756486800000|2025-08-29 17:00:00|12197|12195|12202|12200|12208|12206|12190.5|12188.5|198
1756490400000|2025-08-29 18:00:00|12201.5|12199.5|12197.5|12195.5|12202|12200|12194|12192|168
1756494000000|2025-08-29 19:00:00|12198|12196|12199.2|12193.2|12210.5|12208.5|12189.5|12187.5|475
1756497600000|2025-08-29 20:00:00|12202.2|12196.2|12201.7|12195.7|12208|12202|12197.1|12191.1|0
1756677600000|2025-08-31 22:00:00|12203.9|12197.9|12218.9|12212.9|12218.9|12212.9|12202.4|12196.4|0
1756681200000|2025-08-31 23:00:00|12218.6|12212.6|12218.7|12212.7|12220.5|12214.5|12216.4|12210.4|0
1756684800000|2025-09-01 00:00:00|12218.4|12212.4|12227.5|12221.5|12234.2|12228.2|12216.2|12210.2|0
1756688400000|2025-09-01 01:00:00|12225.8|12219.8|12214.1|12208.1|12227.5|12221.5|12210.8|12204.8|0
1756692000000|2025-09-01 02:00:00|12214.2|12208.2|12206.4|12200.4|12214.2|12208.2|12200.7|12194.7|0
1756695600000|2025-09-01 03:00:00|12205.6|12199.6|12202.1|12196.1|12209|12203|12200.4|12194.4|0
1756699200000|2025-09-01 04:00:00|12201.3|12195.3|12207|12201|12210.4|12204.4|12201.3|12195.3|0
1756702800000|2025-09-01 05:00:00|12206.2|12200.2|12213.3|12207.3|12221.9|12215.9|12200.3|12194.3|0
1756706400000|2025-09-01 06:00:00|12211.7|12205.7|12186.5|12184.5|12221|12219|12183|12181|341
1756710000000|2025-09-01 07:00:00|12186|12184|12221.9|12219.9|12239.2|12237.2|12180.5|12178.5|2435
1756713600000|2025-09-01 08:00:00|12222.4|12220.4|12229.5|12227.5|12238.5|12236.5|12216.9|12214.9|1188
1756717200000|2025-09-01 09:00:00|12229|12227|12216.1|12214.1|12229.5|12227.5|12202|12200|1131
1756720800000|2025-09-01 10:00:00|12215.8|12213.8|12194.7|12192.7|12228.2|12226.2|12189.2|12187.2|642
1756724400000|2025-09-01 11:00:00|12194.1|12192.1|12187|12185|12204.1|12202.1|12180|12178|1070
1756728000000|2025-09-01 12:00:00|12186.6|12184.6|12190.7|12188.7|12192.3|12190.3|12174.9|12172.9|1297
1756731600000|2025-09-01 13:00:00|12189.6|12187.6|12179|12177|12196.6|12194.6|12173.3|12171.3|1349
1756735200000|2025-09-01 14:00:00|12179.2|12177.2|12151.6|12149.6|12180.2|12178.2|12147.6|12145.6|1751
1756738800000|2025-09-01 15:00:00|12152|12150|12178|12176|12186|12184|12148.5|12146.5|4439
1756742400000|2025-09-01 16:00:00|12177.5|12175.5|12176.5|12174.5|12178.5|12176.5|12168|12166|98
1756746000000|2025-09-01 17:00:00|12176|12174|12193.5|12191.5|12195.5|12193.5|12175|12173|120
1756749600000|2025-09-01 18:00:00|12194|12192|12186.5|12184.5|12194.5|12192.5|12185.5|12183.5|12
1756753200000|2025-09-01 19:00:00|12187|12185|12191.5|12185.5|12191.5|12188|12183.5|12181.5|28
1756764000000|2025-09-01 22:00:00|12186.4|12180.4|12175|12169|12186.6|12180.6|12174.9|12168.9|0
1756767600000|2025-09-01 23:00:00|12175.4|12169.4|12171.6|12165.6|12176.2|12170.2|12166.6|12160.6|0
1756771200000|2025-09-02 00:00:00|12171.9|12165.9|12202.1|12196.1|12202.2|12196.2|12169.7|12163.7|0
1756774800000|2025-09-02 01:00:00|12202.2|12196.2|12200.3|12194.3|12207.2|12201.2|12197.2|12191.2|0
1756778400000|2025-09-02 02:00:00|12201.2|12195.2|12183.8|12177.8|12205.3|12199.3|12183.7|12177.7|0
1756782000000|2025-09-02 03:00:00|12182.2|12176.2|12180.6|12174.6|12182.3|12176.3|12165.6|12159.6|0
1756785600000|2025-09-02 04:00:00|12178.9|12172.9|12177.3|12171.3|12182.3|12176.3|12171.5|12165.5|0
1756789200000|2025-09-02 05:00:00|12175.7|12169.7|12153.9|12147.9|12177.3|12171.3|12153.9|12147.9|0
1756792800000|2025-09-02 06:00:00|12155.6|12149.6|12143|12141|12163.5|12161.5|12139.5|12137.5|418
1756796400000|2025-09-02 07:00:00|12142.5|12140.5|12124.1|12122.1|12150.6|12148.6|12104.5|12102.5|3297
1756800000000|2025-09-02 08:00:00|12124.6|12122.6|12166.3|12164.3|12171.2|12169.2|12119.9|12117.9|2212
1756803600000|2025-09-02 09:00:00|12165.9|12163.9|12163.6|12161.6|12166.4|12164.4|12141.9|12139.9|2208
1756807200000|2025-09-02 10:00:00|12163.2|12161.2|12138.1|12136.1|12167.2|12165.2|12128.6|12126.6|1361
1756810800000|2025-09-02 11:00:00|12137.9|12135.9|12113.6|12111.6|12140.6|12138.6|12110.6|12108.6|1296
1756814400000|2025-09-02 12:00:00|12112.8|12110.8|12078.7|12076.7|12113.8|12111.8|12070|12068|2333
1756818000000|2025-09-02 13:00:00|12077.9|12075.9|12128.9|12126.9|12129.9|12127.9|12068|12066|2480
1756821600000|2025-09-02 14:00:00|12129.1|12127.1|12121.6|12119.6|12144.2|12142.2|12117.6|12115.6|2110
1756825200000|2025-09-02 15:00:00|12121.3|12119.3|12085.1|12083.1|12122.3|12120.3|12083.1|12081.1|8980
1756828800000|2025-09-02 16:00:00|12084.6|12082.6|12105.6|12103.6|12106.1|12104.1|12082.1|12080.1|489
1756832400000|2025-09-02 17:00:00|12106.1|12104.1|12122.6|12120.6|12128.6|12126.6|12103.6|12101.6|333
1756836000000|2025-09-02 18:00:00|12122.1|12120.1|12124.6|12122.6|12130.6|12128.6|12116.1|12114.1|217
1756839600000|2025-09-02 19:00:00|12125.1|12123.1|12153.2|12147.2|12154|12151.1|12124.6|12122.6|279
1756843200000|2025-09-02 20:00:00|12153.1|12147.1|12181.8|12175.8|12182.3|12176.3|12152.7|12146.7|0
1756846800000|2025-09-02 21:00:00|12181.7|12175.7|12182.5|12176.5|12182.7|12176.7|12180.5|12174.5|0
1756850400000|2025-09-02 22:00:00|12182.4|12176.4|12160.3|12154.3|12182.7|12176.7|12159.1|12153.1|0
1756854000000|2025-09-02 23:00:00|12160.2|12154.2|12157.9|12151.9|12161.3|12155.3|12156.2|12150.2|0
1756857600000|2025-09-03 00:00:00|12157.3|12151.3|12166.5|12160.5|12168.2|12162.2|12155.6|12149.6|0
1756861200000|2025-09-03 01:00:00|12165.7|12159.7|12160.7|12154.7|12166.5|12160.5|12156.4|12150.4|0
1756864800000|2025-09-03 02:00:00|12161.5|12155.5|12151.5|12145.5|12161.6|12155.6|12149.8|12143.8|0
1756868400000|2025-09-03 03:00:00|12149.9|12143.9|12139.4|12133.4|12153.3|12147.3|12131.1|12125.1|0
1756872000000|2025-09-03 04:00:00|12139.3|12133.3|12134.4|12128.4|12141|12135|12132.7|12126.7|0
1756875600000|2025-09-03 05:00:00|12132.8|12126.8|12132.6|12126.6|12139.4|12133.4|12127.7|12121.7|0
1756879200000|2025-09-03 06:00:00|12132.5|12126.5|12153.5|12151.5|12156|12154|12129.5|12124.9|345
1756882800000|2025-09-03 07:00:00|12154|12152|12136.7|12134.7|12161.5|12159.5|12103.1|12101.1|1872
1756886400000|2025-09-03 08:00:00|12135.9|12133.9|12183.4|12181.4|12186.2|12184.2|12131.9|12129.9|1749
1756890000000|2025-09-03 09:00:00|12183.9|12181.9|12184.9|12182.9|12186.9|12184.9|12158.6|12156.6|1252
1756893600000|2025-09-03 10:00:00|12184.7|12182.7|12179|12177|12194.9|12192.9|12175|12173|1348
1756897200000|2025-09-03 11:00:00|12178.8|12176.8|12181|12179|12187.5|12185.5|12168.3|12166.3|950
1756900800000|2025-09-03 12:00:00|12181.6|12179.6|12149.5|12147.5|12184.8|12182.8|12143.5|12141.5|1326
1756904400000|2025-09-03 13:00:00|12149.9|12147.9|12173.3|12171.3|12190.8|12188.8|12143.9|12141.9|1999
1756908000000|2025-09-03 14:00:00|12173.9|12171.9|12196.5|12194.5|12201.9|12199.9|12164.9|12162.9|3840
1756911600000|2025-09-03 15:00:00|12196.3|12194.3|12196.7|12194.7|12208.8|12206.8|12192.8|12190.8|7479
1756915200000|2025-09-03 16:00:00|12196.2|12194.2|12194.2|12192.2|12204.2|12202.2|12187.2|12185.2|504
1756918800000|2025-09-03 17:00:00|12194.7|12192.7|12188.7|12186.7|12202.2|12200.2|12184.2|12182.2|540
1756922400000|2025-09-03 18:00:00|12188.2|12186.2|12194.7|12192.7|12198.7|12196.7|12185.2|12183.2|303
1756926000000|2025-09-03 19:00:00|12194.2|12192.2|12227.8|12221.8|12228.6|12224.7|12190.7|12188.7|639
1756929600000|2025-09-03 20:00:00|12228.7|12222.7|12230.7|12224.7|12234.2|12228.2|12228.5|12222.5|0
1756933200000|2025-09-03 21:00:00|12230.4|12224.4|12231.3|12225.3|12231.4|12225.4|12229.9|12223.9|0
1756936800000|2025-09-03 22:00:00|12231.1|12225.1|12224.4|12218.4|12231.3|12225.3|12224.4|12218.4|0
1756940400000|2025-09-03 23:00:00|12224.8|12218.8|12225.2|12219.2|12229.9|12223.9|12223.8|12217.8|0
1756944000000|2025-09-04 00:00:00|12224.8|12218.8|12240.5|12234.5|12242.3|12236.3|12223.5|12217.5|0
1756947600000|2025-09-04 01:00:00|12240.6|12234.6|12225.5|12219.5|12240.6|12234.6|12222.1|12216.1|0
1756951200000|2025-09-04 02:00:00|12224.7|12218.7|12218.9|12212.9|12232.3|12226.3|12217.2|12211.2|0
1756954800000|2025-09-04 03:00:00|12218.1|12212.1|12223|12217|12223.8|12217.8|12215.5|12209.5|0
1756958400000|2025-09-04 04:00:00|12223.8|12217.8|12237.3|12231.3|12237.4|12231.4|12223|12217|0
1756962000000|2025-09-04 05:00:00|12235.7|12229.7|12227.2|12221.2|12239.1|12233.1|12218.9|12212.9|0
1756965600000|2025-09-04 06:00:00|12225.6|12219.6|12238.7|12236.7|12248.2|12246.2|12219.2|12217.2|587
1756969200000|2025-09-04 07:00:00|12237.2|12235.2|12343.9|12341.9|12344.9|12342.9|12229.2|12227.2|5691
1756972800000|2025-09-04 08:00:00|12343.4|12341.4|12356|12354|12356.5|12354.5|12326.3|12324.3|2860
1756976400000|2025-09-04 09:00:00|12355.6|12353.6|12382|12380|12387.6|12385.6|12351.1|12349.1|3407
1756980000000|2025-09-04 10:00:00|12381.6|12379.6|12400.4|12398.4|12412.7|12410.7|12379.1|12377.1|2274
1756983600000|2025-09-04 11:00:00|12399.9|12397.9|12390.1|12388.1|12416.7|12414.7|12385.6|12383.6|2686
1756987200000|2025-09-04 12:00:00|12389.6|12387.6|12380.7|12378.7|12403.6|12401.6|12363.9|12361.9|1384
1756990800000|2025-09-04 13:00:00|12381.1|12379.1|12375.6|12373.6|12381.1|12379.1|12350|12348|1408
1756994400000|2025-09-04 14:00:00|12375.1|12373.1|12376.2|12374.2|12388.1|12386.1|12356.2|12354.2|2577
1756998000000|2025-09-04 15:00:00|12377.6|12375.6|12383.4|12381.4|12393.4|12391.4|12372.6|12370.6|8017
1757001600000|2025-09-04 16:00:00|12383.9|12381.9|12389.9|12387.9|12395.4|12393.4|12380.9|12378.9|383
1757005200000|2025-09-04 17:00:00|12389.4|12387.4|12402.9|12400.9|12404.9|12402.9|12389.4|12387.4|287
1757008800000|2025-09-04 18:00:00|12403.4|12401.4|12399.9|12397.9|12404.9|12402.9|12391.9|12389.9|210
1757012400000|2025-09-04 19:00:00|12398.9|12396.9|12413|12407|12413.9|12411.4|12398.9|12396.9|360
1757016000000|2025-09-04 20:00:00|12413.2|12407.2|12415.4|12409.4|12419.9|12413.9|12410.1|12404.1|0
1757019600000|2025-09-04 21:00:00|12415.5|12409.5|12419.3|12413.3|12419.7|12413.7|12415.4|12409.4|0
1757023200000|2025-09-04 22:00:00|12419.2|12413.2|12419.6|12413.6|12421.3|12415.3|12415.7|12409.7|0
1757026800000|2025-09-04 23:00:00|12419.2|12413.2|12417|12411|12420.9|12414.9|12417|12411|0
1757030400000|2025-09-05 00:00:00|12417.2|12411.2|12420.4|12414.4|12425.4|12419.4|12413|12407|0
1757034000000|2025-09-05 01:00:00|12419.5|12413.5|12423.8|12417.8|12424.6|12418.6|12415.4|12409.4|0
1757037600000|2025-09-05 02:00:00|12423.7|12417.7|12420.4|12414.4|12423.8|12417.8|12418.7|12412.7|0
1757041200000|2025-09-05 03:00:00|12418.7|12412.7|12422.1|12416.1|12422.1|12416.1|12417|12411|0
1757044800000|2025-09-05 04:00:00|12422.9|12416.9|12421.8|12415.8|12425.4|12419.4|12420.2|12414.2|0
1757048400000|2025-09-05 05:00:00|12420.2|12414.2|12431.5|12425.5|12439.9|12433.9|12420.1|12414.1|0
1757052000000|2025-09-05 06:00:00|12433.2|12427.2|12431.9|12429.9|12444.4|12442.4|12404.9|12402.9|914
1757055600000|2025-09-05 07:00:00|12439.4|12437.4|12434.8|12432.8|12447.4|12445.4|12387.9|12385.9|2251
1757059200000|2025-09-05 08:00:00|12434.4|12432.4|12420.5|12418.5|12435.9|12433.9|12408.2|12406.2|1428
1757062800000|2025-09-05 09:00:00|12419.8|12417.8|12403.1|12401.1|12420.8|12418.8|12391.4|12389.4|1265
1757066400000|2025-09-05 10:00:00|12403|12401|12404.5|12402.5|12412.1|12410.1|12393.4|12391.4|881
1757070000000|2025-09-05 11:00:00|12405|12403|12415.4|12413.4|12419.9|12417.9|12399|12397|1062
1757073600000|2025-09-05 12:00:00|12414.7|12412.7|12419.5|12417.5|12427.5|12425.5|12386.1|12384.1|1746
1757077200000|2025-09-05 13:00:00|12418.9|12416.9|12410.2|12408.2|12433.7|12431.7|12401.2|12399.2|2150
1757080800000|2025-09-05 14:00:00|12410.8|12408.8|12359.1|12357.1|12417.8|12415.8|12353.9|12351.9|3512
1757084400000|2025-09-05 15:00:00|12358.8|12356.8|12366.4|12364.4|12383.9|12381.9|12352.9|12350.9|5439
1757088000000|2025-09-05 16:00:00|12366.9|12364.9|12376.4|12374.4|12381.4|12379.4|12362.4|12360.4|574
1757091600000|2025-09-05 17:00:00|12376.9|12374.9|12367.4|12365.4|12382.9|12380.9|12356.4|12354.4|395
1757095200000|2025-09-05 18:00:00|12367.9|12365.9|12379.9|12377.9|12383.9|12381.9|12363.9|12361.9|234
1757098800000|2025-09-05 19:00:00|12379.4|12377.4|12383.9|12377.9|12389.4|12387.4|12370.4|12368.4|353
1757102400000|2025-09-05 20:00:00|12384.9|12378.9|12382.3|12376.3|12385.4|12379.4|12377.8|12371.8|1
1757106000000|2025-09-05 21:00:00|12381.6|12375.6|12381.6|12375.6|12381.6|12375.6|12381.6|12375.6|0
1757282400000|2025-09-07 22:00:00|12373.2|12367.2|12394.5|12388.5|12396.4|12390.4|12370.7|12364.7|0
1757286000000|2025-09-07 23:00:00|12394.8|12388.8|12402.7|12396.7|12403.7|12397.7|12394|12388|0
1757289600000|2025-09-08 00:00:00|12402.6|12396.6|12399.3|12393.3|12411.3|12405.3|12397.6|12391.6|0
1757293200000|2025-09-08 01:00:00|12399.4|12393.4|12401.3|12395.3|12406.4|12400.4|12395.9|12389.9|0
1757296800000|2025-09-08 02:00:00|12401.4|12395.4|12397.8|12391.8|12403|12397|12389.4|12383.4|0
1757300400000|2025-09-08 03:00:00|12396.2|12390.2|12406.4|12400.4|12406.5|12400.5|12396.1|12390.1|0
1757304000000|2025-09-08 04:00:00|12404.7|12398.7|12392.7|12386.7|12406.5|12400.5|12391|12385|0
1757307600000|2025-09-08 05:00:00|12394.4|12388.4|12385.9|12379.9|12399.5|12393.5|12385.9|12379.9|0
1757311200000|2025-09-08 06:00:00|12384.9|12382.9|12381.4|12379.4|12416.9|12414.9|12378.9|12376.9|449
1757314800000|2025-09-08 07:00:00|12385.4|12383.4|12329.6|12327.6|12388.9|12386.9|12327.1|12325.1|3261
1757318400000|2025-09-08 08:00:00|12330.6|12328.6|12320.4|12318.4|12338.1|12336.1|12311.4|12309.4|1829
1757322000000|2025-09-08 09:00:00|12320.5|12318.5|12323.4|12321.4|12328.8|12326.8|12312.7|12310.7|1447
1757325600000|2025-09-08 10:00:00|12323.2|12321.2|12313.8|12311.8|12324.7|12322.7|12308.7|12306.7|1211
1757329200000|2025-09-08 11:00:00|12314.5|12312.5|12311.5|12309.5|12325|12323|12302.5|12300.5|1002
1757332800000|2025-09-08 12:00:00|12312.1|12310.1|12295.7|12293.7|12312.6|12310.6|12291.7|12289.7|1830
1757336400000|2025-09-08 13:00:00|12297.1|12295.1|12278.4|12276.4|12312.8|12310.8|12271.9|12269.9|1399
1757340000000|2025-09-08 14:00:00|12278.8|12276.8|12287.5|12285.5|12293.5|12291.5|12268.3|12266.3|2425
1757343600000|2025-09-08 15:00:00|12287|12285|12311.6|12309.6|12330.1|12328.1|12286|12284|6144
1757347200000|2025-09-08 16:00:00|12311.1|12309.1|12308.1|12306.1|12314.6|12312.6|12298.6|12296.6|382
1757350800000|2025-09-08 17:00:00|12307.6|12305.6|12300.6|12298.6|12315.6|12313.6|12297.1|12295.1|177
1757354400000|2025-09-08 18:00:00|12300.1|12298.1|12312.6|12310.6|12314.6|12312.6|12297.6|12295.6|264
1757358000000|2025-09-08 19:00:00|12312.1|12310.1|12306.7|12300.7|12312.6|12310.6|12296.1|12294.1|288
1757361600000|2025-09-08 20:00:00|12308.5|12302.5|12308.5|12302.5|12310.7|12304.7|12305.9|12299.9|0
1757365200000|2025-09-08 21:00:00|12307.5|12301.5|12310.2|12304.2|12310.9|12304.9|12307.3|12301.3|0
1757368800000|2025-09-08 22:00:00|12309.9|12303.9|12316.5|12310.5|12316.9|12310.9|12308.8|12302.8|0
1757372400000|2025-09-08 23:00:00|12316.6|12310.6|12312.3|12306.3|12317.9|12311.9|12311.6|12305.6|0
1757376000000|2025-09-09 00:00:00|12312.4|12306.4|12303.4|12297.4|12314.3|12308.3|12301.7|12295.7|0
1757379600000|2025-09-09 01:00:00|12305.1|12299.1|12300.1|12294.1|12308.4|12302.4|12295.8|12289.8|0
1757383200000|2025-09-09 02:00:00|12301.8|12295.8|12303.5|12297.5|12310.2|12304.2|12301.8|12295.8|0
1757386800000|2025-09-09 03:00:00|12305.2|12299.2|12306.9|12300.9|12306.9|12300.9|12303.5|12297.5|0
1757390400000|2025-09-09 04:00:00|12306.8|12300.8|12300|12294|12307.6|12301.6|12300|12294|0
1757394000000|2025-09-09 05:00:00|12298.3|12292.3|12291.8|12285.8|12300|12294|12279.8|12273.8|0
1757397600000|2025-09-09 06:00:00|12291.1|12285.1|12311.6|12309.6|12317.6|12315.6|12291.1|12285.1|360
1757401200000|2025-09-09 07:00:00|12315.6|12313.6|12300.7|12298.7|12334.7|12332.7|12295.6|12293.6|2508
1757404800000|2025-09-09 08:00:00|12301|12299|12282.8|12280.8|12304|12302|12273.3|12271.3|1257
1757408400000|2025-09-09 09:00:00|12281.7|12279.7|12298|12296|12299.5|12297.5|12270.7|12268.7|1353
1757412000000|2025-09-09 10:00:00|12297.9|12295.9|12326.5|12324.5|12328.5|12326.5|12296.9|12294.9|1368
1757415600000|2025-09-09 11:00:00|12327.4|12325.4|12310.2|12308.2|12329.9|12327.9|12300.7|12298.7|574
1757419200000|2025-09-09 12:00:00|12308.9|12306.9|12302.5|12300.5|12324.4|12322.4|12302|12300|954
1757422800000|2025-09-09 13:00:00|12302.3|12300.3|12277.5|12275.5|12306.3|12304.3|12265.9|12263.9|2638
1757426400000|2025-09-09 14:00:00|12277.3|12275.3|12281.4|12279.4|12296.4|12294.4|12264.9|12262.9|2134
1757430000000|2025-09-09 15:00:00|12280.7|12278.7|12278.4|12276.4|12293.4|12291.4|12273.2|12271.2|5721
1757433600000|2025-09-09 16:00:00|12279.4|12277.4|12289.9|12287.9|12294.4|12292.4|12271.9|12269.9|1272
1757437200000|2025-09-09 17:00:00|12289.4|12287.4|12306.4|12304.4|12307.9|12305.9|12287.9|12285.9|288
1757440800000|2025-09-09 18:00:00|12306.9|12304.9|12308.9|12306.9|12312.4|12310.4|12304.4|12302.4|142
1757444400000|2025-09-09 19:00:00|12309.4|12307.4|12313.2|12307.2|12316.9|12314.9|12303.9|12301.9|320
1757448000000|2025-09-09 20:00:00|12313.9|12307.9|12324.8|12318.8|12331.5|12325.5|12309.7|12303.7|0
1757451600000|2025-09-09 21:00:00|12324.9|12318.9|12326.8|12320.8|12330|12324|12324.3|12318.3|0
1757455200000|2025-09-09 22:00:00|12326.9|12320.9|12325.2|12319.2|12330.7|12324.7|12324.3|12318.3|0
1757458800000|2025-09-09 23:00:00|12325.4|12319.4|12318.3|12312.3|12325.7|12319.7|12316.6|12310.6|0
1757462400000|2025-09-10 00:00:00|12318|12312|12325.5|12319.5|12328.5|12322.5|12315.7|12309.7|0
1757466000000|2025-09-10 01:00:00|12325.6|12319.6|12324.9|12318.9|12327|12321|12316.9|12310.9|0
1757469600000|2025-09-10 02:00:00|12325|12319|12315.6|12309.6|12325.7|12319.7|12315.6|12309.6|0
1757473200000|2025-09-10 03:00:00|12315.7|12309.7|12324.3|12318.3|12324.3|12318.3|12315.6|12309.6|0
1757476800000|2025-09-10 04:00:00|12323.6|12317.6|12314.3|12308.3|12323.6|12317.6|12312.8|12306.8|0
1757480400000|2025-09-10 05:00:00|12314.2|12308.2|12317.1|12311.1|12320|12314|12312.8|12306.8|0
1757484000000|2025-09-10 06:00:00|12308.9|12306.9|12302.9|12300.9|12313.4|12311.4|12290.9|12288.9|245
1757487600000|2025-09-10 07:00:00|12302.4|12300.4|12294.6|12292.6|12338.9|12336.9|12291.1|12289.1|1988
1757491200000|2025-09-10 08:00:00|12295.5|12293.5|12272.2|12270.2|12297|12295|12269.2|12267.2|1380
1757494800000|2025-09-10 09:00:00|12271.7|12269.7|12287.9|12285.9|12292.1|12290.1|12265|12263|908
1757498400000|2025-09-10 10:00:00|12288.7|12286.7|12299.4|12297.4|12303.9|12301.9|12275.5|12273.5|651
1757502000000|2025-09-10 11:00:00|12300.4|12298.4|12272.1|12270.1|12300.4|12298.4|12267.2|12265.2|1298
1757505600000|2025-09-10 12:00:00|12272.8|12270.8|12270.8|12268.8|12296.9|12294.9|12269.7|12267.7|3221
1757509200000|2025-09-10 13:00:00|12271.3|12269.3|12231.8|12229.8|12275.8|12273.8|12229.3|12227.3|2163
1757512800000|2025-09-10 14:00:00|12233.3|12231.3|12224.1|12222.1|12246.9|12244.9|12206.2|12204.2|2968
1757516400000|2025-09-10 15:00:00|12223.6|12221.6|12238.4|12236.4|12244.4|12242.4|12203.4|12201.4|5577
1757520000000|2025-09-10 16:00:00|12237.9|12235.9|12240.9|12238.9|12247.4|12245.4|12232.9|12230.9|464
1757523600000|2025-09-10 17:00:00|12240.4|12238.4|12237.9|12235.9|12247.4|12245.4|12233.9|12231.9|318
1757527200000|2025-09-10 18:00:00|12237.4|12235.4|12252.4|12250.4|12253.9|12251.9|12236.9|12234.9|190
1757530800000|2025-09-10 19:00:00|12251.9|12249.9|12243.4|12237.4|12253.4|12251.4|12234.9|12232.9|258
1757534400000|2025-09-10 20:00:00|12244|12238|12241.1|12235.1|12245.9|12239.9|12240.1|12234.1|0
1757538000000|2025-09-10 21:00:00|12240.9|12234.9|12240.4|12234.4|12241.1|12235.1|12239.7|12233.7|0
1757541600000|2025-09-10 22:00:00|12240.5|12234.5|12249.1|12243.1|12253|12247|12240.1|12234.1|0
1757545200000|2025-09-10 23:00:00|12249.4|12243.4|12250.8|12244.8|12253.3|12247.3|12247.9|12241.9|0
1757548800000|2025-09-11 00:00:00|12250.2|12244.2|12253.1|12247.1|12256.1|12250.1|12242.9|12236.9|0
1757552400000|2025-09-11 01:00:00|12252.4|12246.4|12254.6|12248.6|12256|12250|12247.3|12241.3|0
1757556000000|2025-09-11 02:00:00|12253.1|12247.1|12251.7|12245.7|12256.1|12250.1|12250.2|12244.2|0
1757559600000|2025-09-11 03:00:00|12253.1|12247.1|12253.1|12247.1|12256|12250|12251.6|12245.6|0
1757563200000|2025-09-11 04:00:00|12251.6|12245.6|12241.5|12235.5|12253.2|12247.2|12238.6|12232.6|0
1757566800000|2025-09-11 05:00:00|12242.9|12236.9|12240.3|12234.3|12251.2|12245.2|12238.6|12232.6|0
1757570400000|2025-09-11 06:00:00|12232|12230|12263.5|12261.5|12265.5|12263.5|12219|12217|525
1757574000000|2025-09-11 07:00:00|12270|12268|12257|12255|12287|12285|12242.9|12240.9|2772
1757577600000|2025-09-11 08:00:00|12257.1|12255.1|12252.9|12250.9|12269.4|12267.4|12240.2|12238.2|1411
1757581200000|2025-09-11 09:00:00|12252.4|12250.4|12251.8|12249.8|12262.9|12260.9|12242.4|12240.4|729
1757584800000|2025-09-11 10:00:00|12251.6|12249.6|12273.4|12271.4|12281.7|12279.7|12251.1|12249.1|1459
1757588400000|2025-09-11 11:00:00|12273.3|12271.3|12273|12271|12279.4|12277.4|12266.5|12264.5|409
1757592000000|2025-09-11 12:00:00|12272.1|12270.1|12279.2|12277.2|12292.8|12290.8|12252.6|12250.6|2434
1757595600000|2025-09-11 13:00:00|12279|12277|12305.7|12303.7|12307.2|12305.2|12259|12257|5284
1757599200000|2025-09-11 14:00:00|12304.7|12302.7|12286|12284|12304.7|12302.7|12273.7|12271.7|2197
1757602800000|2025-09-11 15:00:00|12285.5|12283.5|12291|12289|12298|12296|12278|12276|4811
1757606400000|2025-09-11 16:00:00|12290.5|12288.5|12298|12296|12302.5|12300.5|12290|12288|231
1757610000000|2025-09-11 17:00:00|12298.5|12296.5|12304.5|12302.5|12307|12305|12295|12293|103
1757613600000|2025-09-11 18:00:00|12305|12303|12306.5|12304.5|12308|12306|12301.5|12299.5|105
1757617200000|2025-09-11 19:00:00|12307|12305|12314.3|12308.3|12319|12317|12305|12303|231
1757620800000|2025-09-11 20:00:00|12315.5|12309.5|12315.3|12309.3|12318|12312|12313.9|12307.9|0
1757624400000|2025-09-11 21:00:00|12315.1|12309.1|12319.9|12313.9|12320.2|12314.2|12314.2|12308.2|0
1757628000000|2025-09-11 22:00:00|12319.8|12313.8|12316.2|12310.2|12319.9|12313.9|12314.3|12308.3|0
1757631600000|2025-09-11 23:00:00|12316.3|12310.3|12317.1|12311.1|12319|12313|12314.8|12308.8|0
1757635200000|2025-09-12 00:00:00|12317|12311|12312.7|12306.7|12317.2|12311.2|12311.3|12305.3|0
1757638800000|2025-09-12 01:00:00|12312|12306|12301.3|12295.3|12313.4|12307.4|12297|12291|0
1757642400000|2025-09-12 02:00:00|12300.5|12294.5|12299.9|12293.9|12304.2|12298.2|12295.5|12289.5|0
1757646000000|2025-09-12 03:00:00|12301.3|12295.3|12302.8|12296.8|12304.2|12298.2|12295.6|12289.6|0
1757649600000|2025-09-12 04:00:00|12302.1|12296.1|12305.6|12299.6|12310|12304|12301.4|12295.4|0
1757653200000|2025-09-12 05:00:00|12307.1|12301.1|12313.1|12307.1|12314.6|12308.6|12305.6|12299.6|0
1757656800000|2025-09-12 06:00:00|12320|12318|12279|12277|12322|12320|12275.5|12273.5|862
1757660400000|2025-09-12 07:00:00|12282.5|12280.5|12244.3|12242.3|12288|12286|12240|12238|3070
1757664000000|2025-09-12 08:00:00|12244.5|12242.5|12226.6|12224.6|12251.5|12249.5|12215.2|12213.2|4636
1757667600000|2025-09-12 09:00:00|12225.6|12223.6|12227.5|12225.5|12236.3|12234.3|12216.6|12214.6|1554
1757671200000|2025-09-12 10:00:00|12229|12227|12233.5|12231.5|12234.5|12232.5|12214.6|12212.6|1059
1757674800000|2025-09-12 11:00:00|12233.3|12231.3|12229.7|12227.7|12238.8|12236.8|12226.7|12224.7|2176
1757678400000|2025-09-12 12:00:00|12230.7|12228.7|12224.5|12222.5|12237.2|12235.2|12218.4|12216.4|4462
1757682000000|2025-09-12 13:00:00|12225.5|12223.5|12240.4|12238.4|12247.9|12245.9|12220.5|12218.5|6654
1757685600000|2025-09-12 14:00:00|12240.3|12238.3|12204.4|12202.4|12251.8|12249.8|12203.4|12201.4|2468
1757689200000|2025-09-12 15:00:00|12205.1|12203.1|12187.5|12185.5|12211.6|12209.6|12183.5|12181.5|5812
1757692800000|2025-09-12 16:00:00|12188|12186|12198|12196|12201|12199|12187.5|12185.5|497
1757696400000|2025-09-12 17:00:00|12198.5|12196.5|12195.5|12193.5|12198.5|12196.5|12190.5|12188.5|318
1757700000000|2025-09-12 18:00:00|12195|12193|12195.5|12193.5|12201.5|12199.5|12192.5|12190.5|222
1757703600000|2025-09-12 19:00:00|12195|12193|12192|12186|12201|12199|12182.5|12180.5|251
1757707200000|2025-09-12 20:00:00|12191.1|12185.1|12192.2|12186.2|12193.5|12187.5|12188.8|12182.8|0
1757887200000|2025-09-14 22:00:00|12191.8|12185.8|12193|12187|12196.9|12190.9|12190.1|12184.1|0
1757890800000|2025-09-14 23:00:00|12192.9|12186.9|12190.4|12184.4|12193.9|12187.9|12189.1|12183.1|0
1757894400000|2025-09-15 00:00:00|12190.7|12184.7|12179|12173|12192.8|12186.8|12176.8|12170.8|0
1757898000000|2025-09-15 01:00:00|12179.7|12173.7|12186.9|12180.9|12187.6|12181.6|12179.7|12173.7|0
1757901600000|2025-09-15 02:00:00|12186.2|12180.2|12186.9|12180.9|12189.8|12183.8|12184.8|12178.8|0
1757905200000|2025-09-15 03:00:00|12187|12181|12192.6|12186.6|12198.3|12192.3|12185.5|12179.5|0
1757908800000|2025-09-15 04:00:00|12192.7|12186.7|12198.5|12192.5|12199.9|12193.9|12192.6|12186.6|0
1757912400000|2025-09-15 05:00:00|12199.2|12193.2|12199.3|12193.3|12200|12194|12194.2|12188.2|0
1757916000000|2025-09-15 06:00:00|12200|12194|12225.5|12223.5|12238|12236|12200|12194|733
1757919600000|2025-09-15 07:00:00|12223|12221|12189.9|12187.9|12231|12229|12158.2|12156.2|8989
1757923200000|2025-09-15 08:00:00|12189.2|12187.2|12184.6|12182.6|12208.1|12206.1|12178.7|12176.7|5853
1757926800000|2025-09-15 09:00:00|12185|12183|12168.4|12166.4|12186.5|12184.5|12163.1|12161.1|3600
1757930400000|2025-09-15 10:00:00|12168.7|12166.7|12186.4|12184.4|12188.4|12186.4|12168.7|12166.7|8991
1757934000000|2025-09-15 11:00:00|12187.3|12185.3|12208.4|12206.4|12209.9|12207.9|12176.8|12174.8|6036
1757937600000|2025-09-15 12:00:00|12207.7|12205.7|12178.7|12176.7|12210.2|12208.2|12178.7|12176.7|22110
1757941200000|2025-09-15 13:00:00|12179.4|12177.4|12151.9|12149.9|12181.4|12179.4|12144.9|12142.9|9414
1757944800000|2025-09-15 14:00:00|12151.6|12149.6|12139.3|12137.3|12161.9|12159.9|12129.6|12127.6|12062
1757948400000|2025-09-15 15:00:00|12138.8|12136.8|12142.1|12140.1|12152.6|12150.6|12125.3|12123.3|14169
1757952000000|2025-09-15 16:00:00|12141.6|12139.6|12149.1|12147.1|12152.6|12150.6|12141.6|12139.6|786
1757955600000|2025-09-15 17:00:00|12148.6|12146.6|12154.1|12152.1|12158.6|12156.6|12143.6|12141.6|191
1757959200000|2025-09-15 18:00:00|12155.1|12153.1|12150.1|12148.1|12156.6|12154.6|12145.1|12143.1|147
1757962800000|2025-09-15 19:00:00|12150.6|12148.6|12159.6|12153.6|12159.6|12156.6|12147.1|12145.1|299
1757966400000|2025-09-15 20:00:00|12159.9|12153.9|12155|12149|12160.2|12154.2|12154.2|12148.2|0
1757970000000|2025-09-15 21:00:00|12155.5|12149.5|12153.7|12147.7|12155.5|12149.5|12153.6|12147.6|0
1757973600000|2025-09-15 22:00:00|12153.9|12147.9|12153.3|12147.3|12156.5|12150.5|12152|12146|0
1757977200000|2025-09-15 23:00:00|12153.4|12147.4|12159|12153|12159.6|12153.6|12153.1|12147.1|0
1757980800000|2025-09-16 00:00:00|12158.9|12152.9|12147|12141|12158.9|12152.9|12144.1|12138.1|0
1757984400000|2025-09-16 01:00:00|12145.6|12139.6|12154.4|12148.4|12158.3|12152.3|12144.2|12138.2|0
1757988000000|2025-09-16 02:00:00|12154.3|12148.3|12156.6|12150.6|12160.2|12154.2|12153.6|12147.6|0
1757991600000|2025-09-16 03:00:00|12157.3|12151.3|12160.2|12154.2|12163|12157|12157.3|12151.3|0
1757995200000|2025-09-16 04:00:00|12159.5|12153.5|12163|12157|12163|12157|12155.9|12149.9|0
1757998800000|2025-09-16 05:00:00|12162.3|12156.3|12165.8|12159.8|12167.3|12161.3|12160.1|12154.1|0
1758002400000|2025-09-16 06:00:00|12149.6|12147.6|12146.1|12144.1|12165.6|12163.6|12144.1|12142.1|467
1758006000000|2025-09-16 07:00:00|12150.1|12148.1|12120.2|12118.2|12150.1|12148.1|12104.2|12102.2|13280
1758009600000|2025-09-16 08:00:00|12120.9|12118.9|12140.4|12138.4|12143.9|12141.9|12108.9|12106.9|5784
1758013200000|2025-09-16 09:00:00|12140.3|12138.3|12099.2|12097.2|12141.3|12139.3|12099.2|12097.2|6679
1758016800000|2025-09-16 10:00:00|12098.7|12096.7|12109.8|12107.8|12124.7|12122.7|12094.2|12092.2|12140
1758020400000|2025-09-16 11:00:00|12110.4|12108.4|12104.9|12102.9|12120.4|12118.4|12091.8|12089.8|3589
1758024000000|2025-09-16 12:00:00|12105|12103|12077.7|12075.7|12109.5|12107.5|12072.7|12070.7|9959
1758027600000|2025-09-16 13:00:00|12077.1|12075.1|12066|12064|12089.2|12087.2|12053.5|12051.5|7044
1758031200000|2025-09-16 14:00:00|12065.5|12063.5|12033.2|12031.2|12065.5|12063.5|12030.2|12028.2|5439
1758034800000|2025-09-16 15:00:00|12033|12031|12022|12020|12035|12033|11996.5|11994.5|14042
1758038400000|2025-09-16 16:00:00|12021.5|12019.5|12014|12012|12027.5|12025.5|12009.5|12007.5|474
1758042000000|2025-09-16 17:00:00|12013.5|12011.5|12015|12013|12019.5|12017.5|12007.5|12005.5|354
1758045600000|2025-09-16 18:00:00|12014.5|12012.5|12015.5|12013.5|12019|12017|12005.5|12003.5|292
1758049200000|2025-09-16 19:00:00|12015|12013|12013.8|12007.8|12015.5|12013.5|12001.5|11999.5|480
1758052800000|2025-09-16 20:00:00|12014.5|12008.5|12014.8|12008.8|12019|12013|12013.2|12007.2|0
1758056400000|2025-09-16 21:00:00|12015.8|12009.8|12012.9|12006.9|12015.8|12009.8|12012.2|12006.2|0
1758060000000|2025-09-16 22:00:00|12013|12007|12018.3|12012.3|12019.4|12013.4|12013|12007|0
1758063600000|2025-09-16 23:00:00|12018.9|12012.9|12017.2|12011.2|12019.5|12013.5|12015.2|12009.2|0
1758067200000|2025-09-17 00:00:00|12017.4|12011.4|12013.8|12007.8|12019.3|12013.3|12008.2|12002.2|0
1758070800000|2025-09-17 01:00:00|12013.9|12007.9|12008.1|12002.1|12018.1|12012.1|12008.1|12002.1|0
1758074400000|2025-09-17 02:00:00|12009.5|12003.5|12013.7|12007.7|12014.4|12008.4|12006.6|12000.6|0
1758078000000|2025-09-17 03:00:00|12013.6|12007.6|12015|12009|12015.1|12009.1|12012.2|12006.2|0
1758081600000|2025-09-17 04:00:00|12016.4|12010.4|12016.2|12010.2|12018.3|12012.3|12013.6|12007.6|0
1758085200000|2025-09-17 05:00:00|12017.6|12011.6|12016.2|12010.2|12017.6|12011.6|12007.7|12001.7|0
1758088800000|2025-09-17 06:00:00|12028|12026|11993.5|11991.5|12032|12030|11986|11984|1125
1758092400000|2025-09-17 07:00:00|11994.5|11992.5|11997|11995|12007.5|12005.5|11971|11969|6316
1758096000000|2025-09-17 08:00:00|11995.9|11993.9|12007.5|12005.5|12010.5|12008.5|11988.2|11986.2|8867
1758099600000|2025-09-17 09:00:00|12006.7|12004.7|11984.6|11982.6|12007.7|12005.7|11978.2|11976.2|3455
1758103200000|2025-09-17 10:00:00|11984.2|11982.2|11980.3|11978.3|11992.3|11990.3|11972.7|11970.7|3321
1758106800000|2025-09-17 11:00:00|11978.8|11976.8|11981.6|11979.6|11988|11986|11974.9|11972.9|3672
1758110400000|2025-09-17 12:00:00|11981.7|11979.7|12007.5|12005.5|12007.5|12005.5|11980.2|11978.2|6761
1758114000000|2025-09-17 13:00:00|12007.3|12005.3|12009.2|12007.2|12034.1|12032.1|11993.3|11991.3|7171
1758117600000|2025-09-17 14:00:00|12010.5|12008.5|12006.5|12004.5|12019|12017|11992.8|11990.8|7615
1758121200000|2025-09-17 15:00:00|12005.4|12003.4|12007.2|12005.2|12009.2|12007.2|11993.9|11991.9|5814
1758124800000|2025-09-17 16:00:00|12006.7|12004.7|11991.2|11989.2|12009.7|12007.7|11991.2|11989.2|1507
1758128400000|2025-09-17 17:00:00|11991.7|11989.7|11998.7|11996.7|12000.7|11998.7|11991.2|11989.2|295
1758132000000|2025-09-17 18:00:00|11999.2|11997.2|11994.2|11992.2|12021.2|12019.2|11975.2|11973.2|1367
1758135600000|2025-09-17 19:00:00|11993.7|11991.7|11999.2|11993.2|12012.2|12010.2|11983.7|11981.7|323
1758139200000|2025-09-17 20:00:00|12000.7|11994.7|12005.6|11999.6|12009.4|12003.4|11999.3|11993.3|0
1758142800000|2025-09-17 21:00:00|12005.2|11999.2|12004.6|11998.6|12005.5|11999.5|12004|11998|0
1758146400000|2025-09-17 22:00:00|12004.4|11998.4|12020.9|12014.9|12023|12017|12003.1|11997.1|0
1758150000000|2025-09-17 23:00:00|12021.2|12015.2|12024.3|12018.3|12025.3|12019.3|12021.2|12015.2|0
1758153600000|2025-09-18 00:00:00|12024.2|12018.2|12008.2|12002.2|12024.6|12018.6|11993.4|11987.4|0
1758157200000|2025-09-18 01:00:00|12008.9|12002.9|12014|12008|12029.4|12023.4|12006.9|12000.9|0
1758160800000|2025-09-18 02:00:00|12012.6|12006.6|12018.7|12012.7|12018.7|12012.7|12008.8|12002.8|0
1758164400000|2025-09-18 03:00:00|12018.8|12012.8|12027.2|12021.2|12032.9|12026.9|12018.7|12012.7|0
1758168000000|2025-09-18 04:00:00|12027.3|12021.3|12016.8|12010.8|12027.3|12021.3|12016.1|12010.1|0
1758171600000|2025-09-18 05:00:00|12018.2|12012.2|12008.7|12002.7|12021|12015|12006.7|12000.7|0
1758175200000|2025-09-18 06:00:00|12007.3|12001.3|12015.6|12013.6|12028.6|12026.6|11987.6|11985.6|3694
1758178800000|2025-09-18 07:00:00|12020.1|12018.1|12038.5|12036.5|12042.1|12040.1|11996.2|11994.2|5671
1758182400000|2025-09-18 08:00:00|12038.2|12036.2|12061.1|12059.1|12066.6|12064.6|12022.7|12020.7|1918
1758186000000|2025-09-18 09:00:00|12061.5|12059.5|12039.6|12037.6|12066.5|12064.5|12038.1|12036.1|5526
1758189600000|2025-09-18 10:00:00|12039.1|12037.1|12032.8|12030.8|12054.6|12052.6|12028.3|12026.3|2213
1758193200000|2025-09-18 11:00:00|12033.9|12031.9|12051|12049|12059.2|12057.2|12031.4|12029.4|1727
1758196800000|2025-09-18 12:00:00|12049.4|12047.4|12047.6|12045.6|12053.9|12051.9|12034.5|12032.5|1264
1758200400000|2025-09-18 13:00:00|12048.2|12046.2|12042.1|12040.1|12052.2|12050.2|12025.5|12023.5|2838
1758204000000|2025-09-18 14:00:00|12041|12039|12042.9|12040.9|12069.9|12067.9|12033.9|12031.9|3652
1758207600000|2025-09-18 15:00:00|12042.8|12040.8|12042.7|12040.7|12054.7|12052.7|12037.3|12035.3|4381
1758211200000|2025-09-18 16:00:00|12043.2|12041.2|12069.2|12067.2|12070.7|12068.7|12043.2|12041.2|1342
1758214800000|2025-09-18 17:00:00|12068.2|12066.2|12062.7|12060.7|12071.2|12069.2|12059.7|12057.7|311
1758218400000|2025-09-18 18:00:00|12063.2|12061.2|12071.2|12069.2|12073.7|12071.7|12054.7|12052.7|192
1758222000000|2025-09-18 19:00:00|12069.7|12067.7|12060.6|12054.6|12075.2|12073.2|12056.2|12054.2|525
1758225600000|2025-09-18 20:00:00|12060.7|12054.7|12068|12062|12069.2|12063.2|12059.3|12053.3|0
1758229200000|2025-09-18 21:00:00|12068.1|12062.1|12068.7|12062.7|12068.8|12062.8|12067.8|12061.8|0
1758232800000|2025-09-18 22:00:00|12068.6|12062.6|12071.6|12065.6|12074.6|12068.6|12065.6|12059.6|0
1758236400000|2025-09-18 23:00:00|12071.8|12065.8|12071.5|12065.5|12074.2|12068.2|12070.6|12064.6|0
1758240000000|2025-09-19 00:00:00|12071.8|12065.8|12059.8|12053.8|12073.9|12067.9|12056.9|12050.9|0
1758243600000|2025-09-19 01:00:00|12059.1|12053.1|12062.6|12056.6|12064.1|12058.1|12056.9|12050.9|0
1758247200000|2025-09-19 02:00:00|12064|12058|12058.8|12052.8|12065.2|12059.2|12053.8|12047.8|0
1758250800000|2025-09-19 03:00:00|12059.5|12053.5|12058.1|12052.1|12062.4|12056.4|12053.9|12047.9|0
1758254400000|2025-09-19 04:00:00|12056.7|12050.7|12056.8|12050.8|12056.8|12050.8|12048.1|12042.1|0
1758258000000|2025-09-19 05:00:00|12056.7|12050.7|12051|12045|12059.5|12053.5|12045.4|12039.4|0
1758261600000|2025-09-19 06:00:00|12047.2|12045.2|12047.7|12045.7|12070.2|12068.2|12042.2|12040.2|1103
1758265200000|2025-09-19 07:00:00|12050.2|12048.2|12083.7|12081.7|12087.2|12085.2|12023.2|12021.2|2484
1758268800000|2025-09-19 08:00:00|12083.4|12081.4|12117.1|12115.1|12124.1|12122.1|12080.9|12078.9|2120
1758272400000|2025-09-19 09:00:00|12118.2|12116.2|12105.2|12103.2|12130.6|12128.6|12096.1|12094.1|1454
1758276000000|2025-09-19 10:00:00|12103.5|12101.5|12100.6|12098.6|12115.7|12113.7|12085.4|12083.4|1001
1758279600000|2025-09-19 11:00:00|12099.7|12097.7|12121.4|12119.4|12126.9|12124.9|12098.5|12096.5|1536
1758283200000|2025-09-19 12:00:00|12122|12120|12131.4|12129.4|12148.5|12146.5|12121|12119|969
1758286800000|2025-09-19 13:00:00|12132.2|12130.2|12135.8|12133.8|12156.2|12154.2|12130.3|12128.3|2180
1758290400000|2025-09-19 14:00:00|12135.1|12133.1|12122.4|12120.4|12143.6|12141.6|12115.9|12113.9|1854
1758294000000|2025-09-19 15:00:00|12123.4|12121.4|12112.8|12110.8|12129.1|12127.1|12100.8|12098.8|7980
1758297600000|2025-09-19 16:00:00|12112.3|12110.3|12114.3|12112.3|12122.3|12120.3|12109.3|12107.3|397
1758301200000|2025-09-19 17:00:00|12113.8|12111.8|12120.3|12118.3|12121.8|12119.8|12110.8|12108.8|193
1758304800000|2025-09-19 18:00:00|12119.8|12117.8|12119.3|12117.3|12122.8|12120.8|12113.3|12111.3|110
1758308400000|2025-09-19 19:00:00|12118.8|12116.8|12124.3|12118.3|12131.8|12129.8|12116.8|12114.8|310
1758312000000|2025-09-19 20:00:00|12123.9|12117.9|12122.7|12116.7|12127.4|12121.4|12120.3|12114.3|0
1758492000000|2025-09-21 22:00:00|12122.6|12116.6|12119.3|12113.3|12123.3|12117.3|12114.5|12108.5|0
1758495600000|2025-09-21 23:00:00|12119.4|12113.4|12117.8|12111.8|12120.1|12114.1|12117.1|12111.1|0
1758499200000|2025-09-22 00:00:00|12118|12112|12123.3|12117.3|12136|12130|12117.1|12111.1|0
1758502800000|2025-09-22 01:00:00|12121.9|12115.9|12124.8|12118.8|12133.2|12127.2|12120.5|12114.5|0
1758506400000|2025-09-22 02:00:00|12126.2|12120.2|12127.6|12121.6|12129|12123|12123.4|12117.4|0
1758510000000|2025-09-22 03:00:00|12126.2|12120.2|12130.4|12124.4|12131.9|12125.9|12121.9|12115.9|0
1758513600000|2025-09-22 04:00:00|12130.5|12124.5|12129|12123|12134.6|12128.6|12123.4|12117.4|0
1758517200000|2025-09-22 05:00:00|12130.4|12124.4|12120.6|12114.6|12130.4|12124.4|12120.6|12114.6|0
1758520800000|2025-09-22 06:00:00|12121.3|12115.3|12106.4|12104.4|12130.9|12128.9|12101.9|12099.9|411
1758524400000|2025-09-22 07:00:00|12105.4|12103.4|12129|12127|12131.5|12129.5|12085.3|12083.3|2799
1758528000000|2025-09-22 08:00:00|12128.5|12126.5|12159|12157|12163|12161|12125|12123|1346
1758531600000|2025-09-22 09:00:00|12158.1|12156.1|12140.7|12138.7|12163.1|12161.1|12124.7|12122.7|1425
1758535200000|2025-09-22 10:00:00|12140.2|12138.2|12149.2|12147.2|12174.8|12172.8|12136.2|12134.2|876
1758538800000|2025-09-22 11:00:00|12149.3|12147.3|12161.8|12159.8|12171.6|12169.6|12144.8|12142.8|1161
1758542400000|2025-09-22 12:00:00|12163.3|12161.3|12147.9|12145.9|12173.7|12171.7|12147.4|12145.4|1071
1758546000000|2025-09-22 13:00:00|12147.7|12145.7|12119.1|12117.1|12148.2|12146.2|12109.1|12107.1|2064
1758549600000|2025-09-22 14:00:00|12119.4|12117.4|12120|12118|12122.2|12120.2|12100.4|12098.4|1255
1758553200000|2025-09-22 15:00:00|12120.3|12118.3|12122.1|12120.1|12130.6|12128.6|12113.6|12111.6|3205
1758556800000|2025-09-22 16:00:00|12121.6|12119.6|12137.1|12135.1|12138.6|12136.6|12119.1|12117.1|352
1758560400000|2025-09-22 17:00:00|12137.6|12135.6|12144.6|12142.6|12148.1|12146.1|12136.6|12134.6|236
1758564000000|2025-09-22 18:00:00|12144.1|12142.1|12149.1|12147.1|12151.1|12149.1|12141.1|12139.1|109
1758567600000|2025-09-22 19:00:00|12149.6|12147.6|12144.8|12138.8|12153.1|12151.1|12143.1|12138.2|238
1758571200000|2025-09-22 20:00:00|12144.6|12138.6|12142.5|12136.5|12145.7|12139.7|12137.9|12131.9|0
1758574800000|2025-09-22 21:00:00|12141.5|12135.5|12143.6|12137.6|12144.3|12138.3|12141.5|12135.5|0
1758578400000|2025-09-22 22:00:00|12143.5|12137.5|12141.4|12135.4|12143.8|12137.8|12138.1|12132.1|0
1758582000000|2025-09-22 23:00:00|12141.5|12135.5|12143.3|12137.3|12144.3|12138.3|12140.2|12134.2|0
1758585600000|2025-09-23 00:00:00|12143.4|12137.4|12141.6|12135.6|12148.6|12142.6|12140.9|12134.9|0
1758589200000|2025-09-23 01:00:00|12142.3|12136.3|12141.6|12135.6|12147.3|12141.3|12140.3|12134.3|0
1758592800000|2025-09-23 02:00:00|12142.3|12136.3|12139.6|12133.6|12144.5|12138.5|12138.8|12132.8|0
1758596400000|2025-09-23 03:00:00|12138.9|12132.9|12143.1|12137.1|12145.9|12139.9|12138.9|12132.9|0
1758600000000|2025-09-23 04:00:00|12143|12137|12137.3|12131.3|12143.1|12137.1|12135.2|12129.2|0
1758603600000|2025-09-23 05:00:00|12138.7|12132.7|12140.3|12134.3|12154.3|12148.3|12137.5|12131.5|0
1758607200000|2025-09-23 06:00:00|12141.7|12135.7|12151.6|12149.6|12162.1|12160.1|12141.7|12135.7|368
1758610800000|2025-09-23 07:00:00|12148.6|12146.6|12126.9|12124.9|12148.6|12146.6|12102.6|12100.6|2525
1758614400000|2025-09-23 08:00:00|12126.1|12124.1|12138.2|12136.2|12142.2|12140.2|12116.7|12114.7|1093
1758618000000|2025-09-23 09:00:00|12138.7|12136.7|12120|12118|12140.2|12138.2|12115|12113|719
1758621600000|2025-09-23 10:00:00|12120.5|12118.5|12099.7|12097.7|12124.5|12122.5|12079.8|12077.8|1262
1758625200000|2025-09-23 11:00:00|12099.2|12097.2|12131.1|12129.1|12131.1|12129.1|12095.4|12093.4|759
1758628800000|2025-09-23 12:00:00|12130.6|12128.6|12132.3|12130.3|12137.8|12135.8|12118|12116|2316
1758632400000|2025-09-23 13:00:00|12132.8|12130.8|12156.1|12154.1|12159.6|12157.6|12121|12119|1866
1758636000000|2025-09-23 14:00:00|12156.2|12154.2|12122.2|12120.2|12157.2|12155.2|12119.6|12117.6|2176
1758639600000|2025-09-23 15:00:00|12122.9|12120.9|12092.7|12090.7|12122.9|12120.9|12092.2|12090.2|3556
1758643200000|2025-09-23 16:00:00|12093.2|12091.2|12085.2|12083.2|12093.7|12091.7|12082.7|12080.7|319
1758646800000|2025-09-23 17:00:00|12085.7|12083.7|12065.2|12063.2|12087.2|12085.2|12053.7|12051.7|641
1758650400000|2025-09-23 18:00:00|12065.7|12063.7|12061.7|12059.7|12072.2|12070.2|12056.7|12054.7|183
1758654000000|2025-09-23 19:00:00|12062.2|12060.2|12062.6|12056.6|12066.2|12064.2|12046.2|12044.2|272
1758657600000|2025-09-23 20:00:00|12065.3|12059.3|12066.1|12060.1|12069.3|12063.3|12061.9|12055.9|0
1758661200000|2025-09-23 21:00:00|12065.6|12059.6|12069.4|12063.4|12071.2|12065.2|12065.6|12059.6|0
1758664800000|2025-09-23 22:00:00|12068.7|12062.7|12069.4|12063.4|12073.1|12067.1|12067|12061|0
1758668400000|2025-09-23 23:00:00|12069.5|12063.5|12067.8|12061.8|12070.6|12064.6|12067|12061|0
1758672000000|2025-09-24 00:00:00|12067.7|12061.7|12063.7|12057.7|12068|12062|12056|12050|0
1758675600000|2025-09-24 01:00:00|12063|12057|12062.3|12056.3|12064.4|12058.4|12060.1|12054.1|0
1758679200000|2025-09-24 02:00:00|12062.6|12056.6|12065.5|12059.5|12066.9|12060.9|12062.5|12056.5|0
1758682800000|2025-09-24 03:00:00|12065.4|12059.4|12065.7|12059.7|12066.9|12060.9|12064.1|12058.1|0
1758686400000|2025-09-24 04:00:00|12067.1|12061.1|12064.4|12058.4|12067.1|12061.1|12062.9|12056.9|0
1758690000000|2025-09-24 05:00:00|12065.7|12059.7|12079|12073|12079|12073|12062.2|12056.2|0
1758693600000|2025-09-24 06:00:00|12077.7|12071.7|12059.1|12057.1|12091.1|12089.1|12058.1|12056.1|525
1758697200000|2025-09-24 07:00:00|12057.6|12055.6|11998|11996|12058.1|12056.1|11982.8|11980.8|3868
1758700800000|2025-09-24 08:00:00|11997.5|11995.5|11987.4|11985.4|12002.5|12000.5|11980.1|11978.1|1353
1758704400000|2025-09-24 09:00:00|11987.8|11985.8|11985.5|11983.5|11995.6|11993.6|11981.6|11979.6|3065
1758708000000|2025-09-24 10:00:00|11985.9|11983.9|11989.2|11987.2|12001.2|11999.2|11981.2|11979.2|1508
1758711600000|2025-09-24 11:00:00|11989.5|11987.5|11981.2|11979.2|11994.5|11992.5|11961.1|11959.1|1306
1758715200000|2025-09-24 12:00:00|11979.7|11977.7|12000.3|11998.3|12017.2|12015.2|11978.2|11976.2|1756
1758718800000|2025-09-24 13:00:00|12001.2|11999.2|11988.9|11986.9|12012.8|12010.8|11977.7|11975.7|3018
1758722400000|2025-09-24 14:00:00|11988.4|11986.4|12005.7|12003.7|12020.4|12018.4|11987.4|11985.4|2293
1758726000000|2025-09-24 15:00:00|12005.1|12003.1|11953.6|11951.6|12005.1|12003.1|11952.6|11950.6|6379
1758729600000|2025-09-24 16:00:00|11954.6|11952.6|11959.1|11957.1|11965.1|11963.1|11950.6|11948.6|388
1758733200000|2025-09-24 17:00:00|11959.6|11957.6|11950.1|11948.1|11968.6|11966.6|11948.6|11946.6|189
1758736800000|2025-09-24 18:00:00|11949.6|11947.6|11954.1|11952.1|11957.1|11955.1|11943.1|11941.1|268
1758740400000|2025-09-24 19:00:00|11953.6|11951.6|11958.1|11952.1|11958.1|11955.6|11945.6|11943.6|367
1758744000000|2025-09-24 20:00:00|11957.8|11951.8|11962.9|11956.9|11965.5|11959.5|11957.8|11951.8|0
1758747600000|2025-09-24 21:00:00|11963|11957|11963.7|11957.7|11964.5|11958.5|11961.3|11955.3|0
1758751200000|2025-09-24 22:00:00|11965.2|11959.2|11963.5|11957.5|11965.5|11959.5|11960.8|11954.8|0
1758754800000|2025-09-24 23:00:00|11963.3|11957.3|11964.7|11958.7|11965|11959|11961|11955|0
1758758400000|2025-09-25 00:00:00|11964.6|11958.6|11961.8|11955.8|11970.1|11964.1|11960.4|11954.4|0
1758762000000|2025-09-25 01:00:00|11961.9|11955.9|11966|11960|11967.4|11961.4|11956.3|11950.3|0
1758765600000|2025-09-25 02:00:00|11965.3|11959.3|11966.7|11960.7|11968.8|11962.8|11964.6|11958.6|0
1758769200000|2025-09-25 03:00:00|11967.4|11961.4|11966.2|11960.2|11969|11963|11964.8|11958.8|0
1758772800000|2025-09-25 04:00:00|11964.8|11958.8|11960.5|11954.5|11967.6|11961.6|11959.8|11953.8|0
1758776400000|2025-09-25 05:00:00|11959.8|11953.8|11964.9|11958.9|11964.9|11958.9|11956.3|11950.3|0
1758780000000|2025-09-25 06:00:00|11964|11962|11935.5|11933.5|11980|11978|11931|11929|346
1758783600000|2025-09-25 07:00:00|11937|11935|11941.9|11939.9|11955|11953|11903|11901|3871
1758787200000|2025-09-25 08:00:00|11941.1|11939.1|11913.6|11911.6|11945.1|11943.1|11912.6|11910.6|2185
1758790800000|2025-09-25 09:00:00|11913.8|11911.8|11922.6|11920.6|11936.2|11934.2|11903.7|11901.7|1401
1758794400000|2025-09-25 10:00:00|11923.2|11921.2|11946.1|11944.1|11948.2|11946.2|11914.7|11912.7|812
1758798000000|2025-09-25 11:00:00|11945.9|11943.9|11928.2|11926.2|11948.4|11946.4|11911.6|11909.6|1548
1758801600000|2025-09-25 12:00:00|11928.4|11926.4|11920.8|11918.8|11944.1|11942.1|11913.8|11911.8|1433
1758805200000|2025-09-25 13:00:00|11921.7|11919.7|11933.4|11931.4|11944.9|11942.9|11915.2|11913.2|2657
1758808800000|2025-09-25 14:00:00|11934.5|11932.5|11923.2|11921.2|11950|11948|11910.2|11908.2|2123
1758812400000|2025-09-25 15:00:00|11922.7|11920.7|11900.1|11898.1|11922.7|11920.7|11873.6|11871.6|5829
1758816000000|2025-09-25 16:00:00|11899.1|11897.1|11904.6|11902.6|11908.6|11906.6|11892.1|11890.1|514
1758819600000|2025-09-25 17:00:00|11905.6|11903.6|11880.1|11878.1|11917.6|11915.6|11879.1|11877.1|426
1758823200000|2025-09-25 18:00:00|11879.6|11877.6|11899.1|11897.1|11904.1|11902.1|11864.6|11862.6|311
1758826800000|2025-09-25 19:00:00|11898.1|11896.1|11903.1|11897.1|11906.1|11904.1|11886.1|11884.1|318
1758830400000|2025-09-25 20:00:00|11903.4|11897.4|11905.5|11899.5|11910.2|11904.2|11901.1|11895.1|0
1758834000000|2025-09-25 21:00:00|11905.1|11899.1|11904|11898|11905.4|11899.4|11903.5|11897.5|0
1758837600000|2025-09-25 22:00:00|11904.8|11898.8|11906.6|11900.6|11912.2|11906.2|11903.9|11897.9|0
1758841200000|2025-09-25 23:00:00|11906.4|11900.4|11902.3|11896.3|11907.7|11901.7|11901.8|11895.8|0
1758844800000|2025-09-26 00:00:00|11902.5|11896.5|11901.9|11895.9|11906.3|11900.3|11893.5|11887.5|0
1758848400000|2025-09-26 01:00:00|11901.2|11895.2|11896.3|11890.3|11901.2|11895.2|11892.1|11886.1|0
1758852000000|2025-09-26 02:00:00|11897.7|11891.7|11896.4|11890.4|11903.4|11897.4|11893.6|11887.6|0
1758855600000|2025-09-26 03:00:00|11896.3|11890.3|11894.2|11888.2|11896.4|11890.4|11887.9|11881.9|0
1758859200000|2025-09-26 04:00:00|11892.8|11886.8|11885.5|11879.5|11898.4|11892.4|11884.1|11878.1|0
1758862800000|2025-09-26 05:00:00|11886.9|11880.9|11893.7|11887.7|11895.1|11889.1|11884.1|11878.1|0
1758866400000|2025-09-26 06:00:00|11873.6|11871.6|11885.1|11883.1|11912.1|11910.1|11854.6|11852.6|910
1758870000000|2025-09-26 07:00:00|11889.1|11887.1|11937.9|11935.9|11948.9|11946.9|11872.6|11870.6|2994
1758873600000|2025-09-26 08:00:00|11938.4|11936.4|11905.1|11903.1|11945.7|11943.7|11903.6|11901.6|1181
1758877200000|2025-09-26 09:00:00|11904.4|11902.4|11916|11914|11930.4|11928.4|11898.9|11896.9|1431
1758880800000|2025-09-26 10:00:00|11915.8|11913.8|11910.8|11908.8|11922.3|11920.3|11903.3|11901.3|1168
1758884400000|2025-09-26 11:00:00|11909.9|11907.9|11933|11931|11935.5|11933.5|11903.2|11901.2|978
1758888000000|2025-09-26 12:00:00|11933.1|11931.1|11949.1|11947.1|11959.8|11957.8|11924.6|11922.6|1393
1758891600000|2025-09-26 13:00:00|11947.6|11945.6|11945.6|11943.6|11948.6|11946.6|11916.3|11914.3|3515
1758895200000|2025-09-26 14:00:00|11945.9|11943.9|11927.6|11925.6|11950.9|11948.9|11917.4|11915.4|1847
1758898800000|2025-09-26 15:00:00|11927.5|11925.5|11927.8|11925.8|11941.3|11939.3|11917.3|11915.3|5634
1758902400000|2025-09-26 16:00:00|11927.3|11925.3|11954.8|11952.8|11956.3|11954.3|11924.3|11922.3|838
1758906000000|2025-09-26 17:00:00|11954.3|11952.3|11953.8|11951.8|11956.3|11954.3|11947.8|11945.8|204
1758909600000|2025-09-26 18:00:00|11954.8|11952.8|11959.3|11957.3|11962.8|11960.8|11947.8|11945.8|335
1758913200000|2025-09-26 19:00:00|11958.3|11956.3|11960.8|11954.8|11962.3|11960.3|11954.8|11952.8|463
1758916800000|2025-09-26 20:00:00|11961|11955|11962.5|11956.5|11967.7|11961.7|11959.6|11953.6|0
1758920400000|2025-09-26 21:00:00|11962.4|11956.4|11962.4|11956.4|11962.4|11956.4|11962.4|11956.4|0
1759096800000|2025-09-28 22:00:00|11964.7|11958.7|11967.8|11961.8|11971.4|11965.4|11962.3|11956.3|0
1759100400000|2025-09-28 23:00:00|11968|11962|11970.5|11964.5|11973.2|11967.2|11967.4|11961.4|0
1759104000000|2025-09-29 00:00:00|11970.4|11964.4|11977.3|11971.3|11983.5|11977.5|11969|11963|0
1759107600000|2025-09-29 01:00:00|11978.6|11972.6|11974.6|11968.6|11978.6|11972.6|11970.3|11964.3|0
1759111200000|2025-09-29 02:00:00|11973.2|11967.2|11979.6|11973.6|11980|11974|11970.4|11964.4|0
1759114800000|2025-09-29 03:00:00|11978.2|11972.2|11979.6|11973.6|11981|11975|11974.1|11968.1|0
1759118400000|2025-09-29 04:00:00|11978.3|11972.3|11986.2|11980.2|11991.6|11985.6|11978.3|11972.3|0
1759122000000|2025-09-29 05:00:00|11984.8|11978.8|11983.3|11977.3|11993|11987|11983.3|11977.3|0
1759125600000|2025-09-29 06:00:00|11989.3|11987.3|11975.3|11973.3|12016.8|12014.8|11974.3|11972.3|857
1759129200000|2025-09-29 07:00:00|11981.8|11979.8|11983.1|11981.1|12010.4|12008.4|11959.8|11957.8|2924
1759132800000|2025-09-29 08:00:00|11982.6|11980.6|11976.3|11974.3|11985.8|11983.8|11967.1|11965.1|1315
1759136400000|2025-09-29 09:00:00|11976.4|11974.4|11974.8|11972.8|11988.7|11986.7|11970.8|11968.8|987
1759140000000|2025-09-29 10:00:00|11974.3|11972.3|11965.9|11963.9|11985.2|11983.2|11960.6|11958.6|577
1759143600000|2025-09-29 11:00:00|11965.8|11963.8|11984|11982|11985|11983|11959.3|11957.3|1154
1759147200000|2025-09-29 12:00:00|11984.7|11982.7|11973.9|11971.9|11985.7|11983.7|11965.2|11963.2|1017
1759150800000|2025-09-29 13:00:00|11973.3|11971.3|11976.4|11974.4|11991.4|11989.4|11961.4|11959.4|1284
1759154400000|2025-09-29 14:00:00|11976.9|11974.9|12025|12023|12029|12027|11970.8|11968.8|2391
1759158000000|2025-09-29 15:00:00|12024.5|12022.5|12002.9|12000.9|12030.5|12028.5|11995.9|11993.9|6937
1759161600000|2025-09-29 16:00:00|12003.4|12001.4|12004.4|12002.4|12007.9|12005.9|11998.4|11996.4|593
1759165200000|2025-09-29 17:00:00|12003.9|12001.9|12013.9|12011.9|12013.9|12011.9|11997.4|11995.4|149
1759168800000|2025-09-29 18:00:00|12013.4|12011.4|12019.4|12017.4|12022.9|12020.9|12013.4|12011.4|130
1759172400000|2025-09-29 19:00:00|12020.4|12018.4|12026.6|12020.6|12026.6|12023.4|12003.9|12001.9|348
1759176000000|2025-09-29 20:00:00|12026.4|12020.4|12021|12015|12028.5|12022.5|12019.1|12013.1|0
1759179600000|2025-09-29 21:00:00|12020.8|12014.8|12020.4|12014.4|12021|12015|12019.5|12013.5|0
1759183200000|2025-09-29 22:00:00|12021.2|12015.2|12025.5|12019.5|12026.3|12020.3|12019.1|12013.1|0
1759186800000|2025-09-29 23:00:00|12025.8|12019.8|12023.9|12017.9|12027.9|12021.9|12023.1|12017.1|0
1759190400000|2025-09-30 00:00:00|12023.6|12017.6|12028.3|12022.3|12032.4|12026.4|12018.5|12012.5|0
1759194000000|2025-09-30 01:00:00|12026.9|12020.9|12025.4|12019.4|12028.3|12022.3|12019.9|12013.9|0
1759197600000|2025-09-30 02:00:00|12026.8|12020.8|12026.9|12020.9|12028.3|12022.3|12024|12018|0
1759201200000|2025-09-30 03:00:00|12027|12021|12028.5|12022.5|12033.4|12027.4|12024.1|12018.1|0
1759204800000|2025-09-30 04:00:00|12029.2|12023.2|12025.6|12019.6|12030.6|12024.6|12025.6|12019.6|0
1759208400000|2025-09-30 05:00:00|12024.9|12018.9|12023.7|12017.7|12029.2|12023.2|12022.1|12016.1|0
1759212000000|2025-09-30 06:00:00|12025.4|12023.4|12001.9|11999.9|12033.4|12031.4|11999.9|11997.9|298
1759215600000|2025-09-30 07:00:00|12002.4|12000.4|12001.2|11999.2|12039.7|12037.7|11994.9|11992.9|1890
1759219200000|2025-09-30 08:00:00|12000.7|11998.7|12016.5|12014.5|12028|12026|11985.7|11983.7|744
1759222800000|2025-09-30 09:00:00|12017.1|12015.1|12022.9|12020.9|12036.1|12034.1|12014.1|12012.1|1310
1759226400000|2025-09-30 10:00:00|12022.6|12020.6|12032.2|12030.2|12035.7|12033.7|12008.8|12006.8|1076
1759230000000|2025-09-30 11:00:00|12032.1|12030.1|12043.1|12041.1|12049.1|12047.1|12020.6|12018.6|1577
1759233600000|2025-09-30 12:00:00|12042.5|12040.5|12060.2|12058.2|12066.1|12064.1|12041|12039|1442
1759237200000|2025-09-30 13:00:00|12061.1|12059.1|12105.9|12103.9|12105.9|12103.9|12052.5|12050.5|2877
1759240800000|2025-09-30 14:00:00|12106.5|12104.5|12081.6|12079.6|12121|12119|12068.1|12066.1|4140
1759244400000|2025-09-30 15:00:00|12083.6|12081.6|12105.3|12103.3|12112.3|12110.3|12083.1|12081.1|9558
1759248000000|2025-09-30 16:00:00|12105.8|12103.8|12130.3|12128.3|12134.3|12132.3|12104.8|12102.8|1109
1759251600000|2025-09-30 17:00:00|12129.8|12127.8|12138.8|12136.8|12145.8|12143.8|12122.3|12120.3|398
1759255200000|2025-09-30 18:00:00|12139.8|12137.8|12166.3|12164.3|12166.3|12164.3|12138.8|12136.8|602
1759258800000|2025-09-30 19:00:00|12165.8|12163.8|12189.2|12183.2|12193.8|12191.8|12163.8|12161.8|803
1759262400000|2025-09-30 20:00:00|12183.3|12177.3|12171.3|12165.3|12185.4|12179.4|12168.8|12162.8|0
1759266000000|2025-09-30 21:00:00|12171.6|12165.6|12172.5|12166.5|12172.8|12166.8|12170.2|12164.2|0
1759269600000|2025-09-30 22:00:00|12172.4|12166.4|12169.7|12163.7|12180.1|12174.1|12167|12161|0
1759273200000|2025-09-30 23:00:00|12169.5|12163.5|12176.7|12170.7|12179.4|12173.4|12166.9|12160.9|0
1759276800000|2025-10-01 00:00:00|12176.8|12170.8|12176.7|12170.7|12185.1|12179.1|12172.5|12166.5|0
1759280400000|2025-10-01 01:00:00|12176.6|12170.6|12173|12167|12178.7|12172.7|12171.1|12165.1|0
1759284000000|2025-10-01 02:00:00|12171.6|12165.6|12171.3|12165.3|12173.9|12167.9|12168.9|12162.9|0
1759287600000|2025-10-01 03:00:00|12169.9|12163.9|12174.7|12168.7|12176.7|12170.7|12167|12161|0
1759291200000|2025-10-01 04:00:00|12175.3|12169.3|12169.5|12163.5|12176.5|12170.5|12168.2|12162.2|0
1759294800000|2025-10-01 05:00:00|12169.6|12163.6|12157|12151|12169.6|12163.6|12155.6|12149.6|0
1759298400000|2025-10-01 06:00:00|12157.7|12151.7|12169.8|12167.8|12173.8|12171.8|12136.8|12134.8|816
1759302000000|2025-10-01 07:00:00|12163.3|12161.3|12208.8|12206.8|12256.3|12254.3|12163.3|12161.3|6460
1759305600000|2025-10-01 08:00:00|12209.3|12207.3|12253.3|12251.3|12263.3|12261.3|12204.8|12202.8|2504
1759309200000|2025-10-01 09:00:00|12253.8|12251.8|12267.3|12265.3|12276.8|12274.8|12249.3|12247.3|2452
1759312800000|2025-10-01 10:00:00|12266.8|12264.8|12292.3|12290.3|12299.8|12297.8|12265.8|12263.8|3240
1759316400000|2025-10-01 11:00:00|12289.8|12287.8|12289|12287|12291.8|12289.8|12264.8|12262.8|1473
1759320000000|2025-10-01 12:00:00|12288.5|12286.5|12294.4|12292.4|12301.7|12299.7|12276.7|12274.7|1904
1759323600000|2025-10-01 13:00:00|12293.7|12291.7|12343.9|12341.9|12348.9|12346.9|12289.7|12287.7|3909
1759327200000|2025-10-01 14:00:00|12344|12342|12341.6|12339.6|12359.3|12357.3|12322.2|12320.2|4414
1759330800000|2025-10-01 15:00:00|12341|12339|12362.5|12360.5|12370|12368|12330.5|12328.5|9469
1759334400000|2025-10-01 16:00:00|12363|12361|12378.5|12376.5|12384|12382|12362|12360|496
1759338000000|2025-10-01 17:00:00|12378|12376|12386.5|12384.5|12389|12387|12374.5|12372.5|311
1759341600000|2025-10-01 18:00:00|12387|12385|12405.5|12403.5|12410|12408|12386|12384|400
1759345200000|2025-10-01 19:00:00|12406|12404|12407.2|12401.2|12412|12410|12399.5|12397.5|830
1759348800000|2025-10-01 20:00:00|12405.1|12399.1|12401.1|12395.1|12406.2|12400.2|12399.2|12393.2|0
1759352400000|2025-10-01 21:00:00|12401|12395|12400|12394|12401.4|12395.4|12399.3|12393.3|0
1759356000000|2025-10-01 22:00:00|12400.1|12394.1|12402.2|12396.2|12405.1|12399.1|12400.1|12394.1|0
1759359600000|2025-10-01 23:00:00|12402.1|12396.1|12403.5|12397.5|12405.8|12399.8|12399.7|12393.7|0
1759363200000|2025-10-02 00:00:00|12403.8|12397.8|12411.8|12405.8|12413.3|12407.3|12401.7|12395.7|0
1759366800000|2025-10-02 01:00:00|12412.5|12406.5|12421.7|12415.7|12423.1|12417.1|12410.3|12404.3|0
1759370400000|2025-10-02 02:00:00|12422.4|12416.4|12418.8|12412.8|12423.1|12417.1|12413.2|12407.2|0
1759374000000|2025-10-02 03:00:00|12418.7|12412.7|12423|12417|12423.7|12417.7|12417.3|12411.3|0
1759377600000|2025-10-02 04:00:00|12421.6|12415.6|12417.5|12411.5|12428.6|12422.6|12417.3|12411.3|0
1759381200000|2025-10-02 05:00:00|12417.6|12411.6|12423|12417|12427.4|12421.4|12417.5|12411.5|0
1759384800000|2025-10-02 06:00:00|12427|12425|12423.5|12421.5|12444|12442|12407.5|12405.5|658
1759388400000|2025-10-02 07:00:00|12420.5|12418.5|12403.5|12401.5|12466|12464|12394.5|12392.5|4817
1759392000000|2025-10-02 08:00:00|12404|12402|12433.1|12431.1|12439.7|12437.7|12400.9|12398.9|2693
1759395600000|2025-10-02 09:00:00|12432.6|12430.6|12440.5|12438.5|12451.5|12449.5|12414.6|12412.6|1708
1759399200000|2025-10-02 10:00:00|12441.7|12439.7|12435|12433|12452.7|12450.7|12423|12421|867
1759402800000|2025-10-02 11:00:00|12435.2|12433.2|12445|12443|12453.2|12451.2|12419.7|12417.7|1191
1759406400000|2025-10-02 12:00:00|12444.8|12442.8|12439.8|12437.8|12455.3|12453.3|12433.8|12431.8|3679
1759410000000|2025-10-02 13:00:00|12439.6|12437.6|12460.9|12458.9|12465.1|12463.1|12436.6|12434.6|2437
1759413600000|2025-10-02 14:00:00|12459.6|12457.6|12412.8|12410.8|12460.1|12458.1|12402.9|12400.9|3083
1759417200000|2025-10-02 15:00:00|12412.1|12410.1|12435.8|12433.8|12439.3|12437.3|12400.6|12398.6|5996
1759420800000|2025-10-02 16:00:00|12435.3|12433.3|12431.3|12429.3|12443.8|12441.8|12428.8|12426.8|410
1759424400000|2025-10-02 17:00:00|12430.3|12428.3|12439.3|12437.3|12439.8|12437.8|12422.8|12420.8|213
1759428000000|2025-10-02 18:00:00|12438.8|12436.8|12444.3|12442.3|12448.8|12446.8|12438.8|12436.8|248
1759431600000|2025-10-02 19:00:00|12444.8|12442.8|12447.7|12441.7|12449.8|12447.8|12437.8|12435.8|399
1759435200000|2025-10-02 20:00:00|12448.2|12442.2|12447.7|12441.7|12452.2|12446.2|12446.5|12440.5|0
1759438800000|2025-10-02 21:00:00|12447.6|12441.6|12448.1|12442.1|12448.5|12442.5|12446.9|12440.9|0
1759442400000|2025-10-02 22:00:00|12447.5|12441.5|12447.6|12441.6|12449.1|12443.1|12440.7|12434.7|0
1759446000000|2025-10-02 23:00:00|12448|12442|12452.6|12446.6|12452.6|12446.6|12446|12440|0
1759449600000|2025-10-03 00:00:00|12452|12446|12456|12450|12460.3|12454.3|12449|12443|0
1759453200000|2025-10-03 01:00:00|12456.1|12450.1|12467.4|12461.4|12468.1|12462.1|12452.5|12446.5|0
1759456800000|2025-10-03 02:00:00|12468.1|12462.1|12463.5|12457.5|12468.1|12462.1|12459.4|12453.4|0
1759460400000|2025-10-03 03:00:00|12463.6|12457.6|12469.2|12463.2|12470.6|12464.6|12462.2|12456.2|0
1759464000000|2025-10-03 04:00:00|12470.6|12464.6|12464|12458|12472|12466|12464|12458|0
1759467600000|2025-10-03 05:00:00|12465.4|12459.4|12461.1|12455.1|12468.3|12462.3|12459.8|12453.8|0
1759471200000|2025-10-03 06:00:00|12462.5|12456.5|12451.3|12449.3|12464.8|12462.8|12443.8|12441.8|632
1759474800000|2025-10-03 07:00:00|12453.8|12451.8|12500.2|12498.2|12503.7|12501.7|12440.3|12438.3|2929
1759478400000|2025-10-03 08:00:00|12500.1|12498.1|12499.9|12497.9|12521.1|12519.1|12489.4|12487.4|3050
1759482000000|2025-10-03 09:00:00|12499.8|12497.8|12513.5|12511.5|12522.4|12520.4|12499.3|12497.3|1819
1759485600000|2025-10-03 10:00:00|12514.1|12512.1|12506.7|12504.7|12521.5|12519.5|12504.2|12502.2|2647
1759489200000|2025-10-03 11:00:00|12507|12505|12491.6|12489.6|12507|12505|12484.7|12482.7|1503
1759492800000|2025-10-03 12:00:00|12492|12490|12484.9|12482.9|12506.6|12504.6|12476.4|12474.4|1867
1759496400000|2025-10-03 13:00:00|12483.9|12481.9|12506|12504|12511.5|12509.5|12473.7|12471.7|2662
1759500000000|2025-10-03 14:00:00|12506.7|12504.7|12530.2|12528.2|12550.7|12548.7|12495.2|12493.2|3786
1759503600000|2025-10-03 15:00:00|12530.6|12528.6|12507.4|12505.4|12530.6|12528.6|12498.4|12496.4|5745
1759507200000|2025-10-03 16:00:00|12506.9|12504.9|12513.9|12511.9|12514.4|12512.4|12504.4|12502.4|518
1759510800000|2025-10-03 17:00:00|12513.4|12511.4|12497.4|12495.4|12514.4|12512.4|12489.9|12487.9|399
1759514400000|2025-10-03 18:00:00|12497.9|12495.9|12509.9|12507.9|12519.9|12517.9|12494.4|12492.4|303
1759518000000|2025-10-03 19:00:00|12510.4|12508.4|12512.7|12506.7|12513.9|12511.9|12504.9|12502.9|279
1759521600000|2025-10-03 20:00:00|12510.5|12504.5|12509.6|12503.6|12512.4|12506.4|12505.1|12499.1|0
1759701600000|2025-10-05 22:00:00|12517.2|12511.2|12526.1|12520.1|12527.2|12521.2|12515.3|12509.3|0
1759705200000|2025-10-05 23:00:00|12526.4|12520.4|12528.1|12522.1|12533.9|12527.9|12525.9|12519.9|0
1759708800000|2025-10-06 00:00:00|12528.2|12522.2|12518.9|12512.9|12537.1|12531.1|12516.7|12510.7|0
1759712400000|2025-10-06 01:00:00|12519.6|12513.6|12516.9|12510.9|12520.3|12514.3|12512.6|12506.6|0
1759716000000|2025-10-06 02:00:00|12516.2|12510.2|12514.2|12508.2|12518.3|12512.3|12511.4|12505.4|0
1759719600000|2025-10-06 03:00:00|12515.6|12509.6|12517|12511|12521.3|12515.3|12510.8|12504.8|0
1759723200000|2025-10-06 04:00:00|12517.7|12511.7|12525.4|12519.4|12529.6|12523.6|12514.1|12508.1|0
1759726800000|2025-10-06 05:00:00|12524|12518|12518.1|12512.1|12524|12518|12512.8|12506.8|0
1759730400000|2025-10-06 06:00:00|12516.7|12510.7|12513.8|12511.8|12528.8|12526.8|12502.8|12500.8|429
1759734000000|2025-10-06 07:00:00|12517.8|12515.8|12489.7|12487.7|12539.7|12537.7|12471.5|12469.5|3692
1759737600000|2025-10-06 08:00:00|12490.4|12488.4|12513.3|12511.3|12519.1|12517.1|12478.4|12476.4|1438
1759741200000|2025-10-06 09:00:00|12513.2|12511.2|12519.3|12517.3|12531.9|12529.9|12508.2|12506.2|1179
1759744800000|2025-10-06 10:00:00|12519|12517|12526|12524|12529.5|12527.5|12508.7|12506.7|989
1759748400000|2025-10-06 11:00:00|12526.5|12524.5|12553.9|12551.9|12555.9|12553.9|12524.4|12522.4|866
1759752000000|2025-10-06 12:00:00|12553.7|12551.7|12557.3|12555.3|12561.2|12559.2|12544.9|12542.9|1510
1759755600000|2025-10-06 13:00:00|12556.7|12554.7|12536.8|12534.8|12566.9|12564.9|12535.8|12533.8|2139
1759759200000|2025-10-06 14:00:00|12538|12536|12544.1|12542.1|12554|12552|12527.5|12525.5|1840
1759762800000|2025-10-06 15:00:00|12544.9|12542.9|12553.5|12551.5|12560|12558|12543.4|12541.4|4787
1759766400000|2025-10-06 16:00:00|12553|12551|12551|12549|12558.5|12556.5|12546.5|12544.5|362
1759770000000|2025-10-06 17:00:00|12550.5|12548.5|12545|12543|12556|12554|12543|12541|159
1759773600000|2025-10-06 18:00:00|12544.5|12542.5|12520|12518|12545|12543|12517.5|12515.5|258
1759777200000|2025-10-06 19:00:00|12519.5|12517.5|12525.5|12519.5|12537|12535|12513.5|12511.5|346
1759780800000|2025-10-06 20:00:00|12526|12520|12527.8|12521.8|12529.4|12523.4|12524.7|12518.7|0
1759784400000|2025-10-06 21:00:00|12527.7|12521.7|12526.9|12520.9|12528|12522|12526.5|12520.5|0
1759788000000|2025-10-06 22:00:00|12527.6|12521.6|12515.6|12509.6|12529.9|12523.9|12514.3|12508.3|0
1759791600000|2025-10-06 23:00:00|12515.5|12509.5|12515.3|12509.3|12518.7|12512.7|12512.6|12506.6|0
1759795200000|2025-10-07 00:00:00|12515.2|12509.2|12523.7|12517.7|12527.9|12521.9|12510.6|12504.6|0
1759798800000|2025-10-07 01:00:00|12525.1|12519.1|12527.2|12521.2|12530.7|12524.7|12520.8|12514.8|0
1759802400000|2025-10-07 02:00:00|12526.5|12520.5|12521|12515|12527.9|12521.9|12521|12515|0
1759806000000|2025-10-07 03:00:00|12520.9|12514.9|12522.4|12516.4|12523.8|12517.8|12519.5|12513.5|0
1759809600000|2025-10-07 04:00:00|12521|12515|12520.8|12514.8|12526.4|12520.4|12520.7|12514.7|0
1759813200000|2025-10-07 05:00:00|12520.1|12514.1|12516.5|12510.5|12525.1|12519.1|12513.7|12507.7|0
1759816800000|2025-10-07 06:00:00|12515.1|12509.1|12533.9|12531.9|12538.9|12536.9|12507.4|12505.4|249
1759820400000|2025-10-07 07:00:00|12534.4|12532.4|12522.5|12520.5|12556.9|12554.9|12513|12511|2246
1759824000000|2025-10-07 08:00:00|12521.9|12519.9|12542.5|12540.5|12543|12541|12509.3|12507.3|738
1759827600000|2025-10-07 09:00:00|12543.1|12541.1|12545.8|12543.8|12547.3|12545.3|12529.1|12527.1|752
1759831200000|2025-10-07 10:00:00|12544.3|12542.3|12564.1|12562.1|12582.1|12580.1|12538.3|12536.3|1209
1759834800000|2025-10-07 11:00:00|12564.3|12562.3|12561.1|12559.1|12571.8|12569.8|12553.3|12551.3|778
1759838400000|2025-10-07 12:00:00|12559.5|12557.5|12551.3|12549.3|12567|12565|12538.8|12536.8|1189
1759842000000|2025-10-07 13:00:00|12550|12548|12550.4|12548.4|12566.2|12564.2|12539.4|12537.4|1947
1759845600000|2025-10-07 14:00:00|12550.1|12548.1|12524.3|12522.3|12552.6|12550.6|12515.5|12513.5|3002
1759849200000|2025-10-07 15:00:00|12523.2|12521.2|12523.7|12521.7|12538.7|12536.7|12518.2|12516.2|5939
1759852800000|2025-10-07 16:00:00|12522.7|12520.7|12524.2|12522.2|12537.2|12535.2|12509.2|12507.2|734
1759856400000|2025-10-07 17:00:00|12523.7|12521.7|12518.2|12516.2|12536.2|12534.2|12517.2|12515.2|131
1759860000000|2025-10-07 18:00:00|12519.2|12517.2|12523.7|12521.7|12524.2|12522.2|12504.7|12502.7|106
1759863600000|2025-10-07 19:00:00|12524.2|12522.2|12523.9|12517.9|12533.7|12531.7|12517.7|12515.7|326
1759867200000|2025-10-07 20:00:00|12527|12521|12530|12524|12531.9|12525.9|12526.7|12520.7|0
1759870800000|2025-10-07 21:00:00|12530.3|12524.3|12529.2|12523.2|12530.6|12524.6|12528.8|12522.8|0
1759874400000|2025-10-07 22:00:00|12529.3|12523.3|12533.7|12527.7|12535|12529|12528.9|12522.9|0
1759878000000|2025-10-07 23:00:00|12533.9|12527.9|12523.7|12517.7|12534.6|12528.6|12522.1|12516.1|0
1759881600000|2025-10-08 00:00:00|12524|12518|12529.2|12523.2|12530.7|12524.7|12520.9|12514.9|0
1759885200000|2025-10-08 01:00:00|12529.9|12523.9|12530.7|12524.7|12533.6|12527.6|12527.9|12521.9|0
1759888800000|2025-10-08 02:00:00|12530.8|12524.8|12532.3|12526.3|12535.1|12529.1|12530.7|12524.7|0
1759892400000|2025-10-08 03:00:00|12532.2|12526.2|12533.7|12527.7|12537.9|12531.9|12532.2|12526.2|0
1759896000000|2025-10-08 04:00:00|12532.3|12526.3|12536.3|12530.3|12537.7|12531.7|12530.7|12524.7|0
1759899600000|2025-10-08 05:00:00|12536.2|12530.2|12534.7|12528.7|12539|12533|12533.3|12527.3|0
1759903200000|2025-10-08 06:00:00|12544.7|12542.7|12554.7|12552.7|12561.7|12559.7|12540.2|12538.2|719
1759906800000|2025-10-08 07:00:00|12557.2|12555.2|12595.2|12593.2|12607.7|12605.7|12551.2|12549.2|3594
1759910400000|2025-10-08 08:00:00|12596.7|12594.7|12619|12617|12620|12618|12588.1|12586.1|3639
1759914000000|2025-10-08 09:00:00|12619.4|12617.4|12620.6|12618.6|12635.4|12633.4|12614|12612|2077
1759917600000|2025-10-08 10:00:00|12621.2|12619.2|12640.7|12638.7|12647.7|12645.7|12611.5|12609.5|1633
1759921200000|2025-10-08 11:00:00|12640.2|12638.2|12626.8|12624.8|12651.2|12649.2|12618.8|12616.8|1360
1759924800000|2025-10-08 12:00:00|12626.3|12624.3|12641.6|12639.6|12649.9|12647.9|12622.6|12620.6|2250
1759928400000|2025-10-08 13:00:00|12642|12640|12656.8|12654.8|12663.8|12661.8|12635.4|12633.4|2090
1759932000000|2025-10-08 14:00:00|12655.9|12653.9|12658.8|12656.8|12668.4|12666.4|12646.5|12644.5|4241
1759935600000|2025-10-08 15:00:00|12659.1|12657.1|12642.1|12640.1|12667.1|12665.1|12641.1|12639.1|7694
1759939200000|2025-10-08 16:00:00|12643.1|12641.1|12642.1|12640.1|12649.1|12647.1|12633.6|12631.6|413
1759942800000|2025-10-08 17:00:00|12642.6|12640.6|12639.1|12637.1|12646.1|12644.1|12635.1|12633.1|171
1759946400000|2025-10-08 18:00:00|12638.6|12636.6|12620.6|12618.6|12641.6|12639.6|12615.6|12613.6|259
1759950000000|2025-10-08 19:00:00|12621.1|12619.1|12637.8|12631.8|12638.1|12636.1|12620.1|12618.1|378
1759953600000|2025-10-08 20:00:00|12637.5|12631.5|12639.5|12633.5|12644.4|12638.4|12635.5|12629.5|0
1759957200000|2025-10-08 21:00:00|12639.3|12633.3|12638.1|12632.1|12640.5|12634.5|12637.2|12631.2|0
1759960800000|2025-10-08 22:00:00|12638.2|12632.2|12643.4|12637.4|12644.3|12638.3|12638.2|12632.2|0
1759964400000|2025-10-08 23:00:00|12643.6|12637.6|12645.5|12639.5|12649.4|12643.4|12642|12636|0
1759968000000|2025-10-09 00:00:00|12645.2|12639.2|12637.3|12631.3|12645.5|12639.5|12634.4|12628.4|0
1759971600000|2025-10-09 01:00:00|12637.2|12631.2|12624|12618|12638.7|12632.7|12615.5|12609.5|0
1759975200000|2025-10-09 02:00:00|12623.3|12617.3|12622.4|12616.4|12629.6|12623.6|12621|12615|0
1759978800000|2025-10-09 03:00:00|12622.5|12616.5|12627|12621|12629.7|12623.7|12622.5|12616.5|0
1759982400000|2025-10-09 04:00:00|12628.4|12622.4|12632.8|12626.8|12634.1|12628.1|12624.3|12618.3|0
1759986000000|2025-10-09 05:00:00|12632.1|12626.1|12644|12638|12644|12638|12630|12624|0
1759989600000|2025-10-09 06:00:00|12645.4|12639.4|12619.6|12617.6|12645.4|12642.6|12611.6|12609.6|539
1759993200000|2025-10-09 07:00:00|12620.1|12618.1|12642.3|12640.3|12656.6|12654.6|12620.1|12618.1|1997
1759996800000|2025-10-09 08:00:00|12641.6|12639.6|12619.2|12617.2|12647.1|12645.1|12616.2|12614.2|1712
1760000400000|2025-10-09 09:00:00|12619.1|12617.1|12627.8|12625.8|12642.2|12640.2|12611.6|12609.6|1991
1760004000000|2025-10-09 10:00:00|12628.4|12626.4|12642|12640|12645|12643|12621.9|12619.9|1121
1760007600000|2025-10-09 11:00:00|12642.1|12640.1|12653.2|12651.2|12660.6|12658.6|12638.1|12636.1|1289
1760011200000|2025-10-09 12:00:00|12652.7|12650.7|12649.7|12647.7|12665.4|12663.4|12641.7|12639.7|1540
1760014800000|2025-10-09 13:00:00|12649.3|12647.3|12632|12630|12654.3|12652.3|12631.5|12629.5|1826
1760018400000|2025-10-09 14:00:00|12631.8|12629.8|12625.3|12623.3|12640.6|12638.6|12616|12614|3506
1760022000000|2025-10-09 15:00:00|12625.2|12623.2|12618.9|12616.9|12629.2|12627.2|12595.4|12593.4|6210
1760025600000|2025-10-09 16:00:00|12619.4|12617.4|12595.4|12593.4|12621.9|12619.9|12593.9|12591.9|325
1760029200000|2025-10-09 17:00:00|12595.9|12593.9|12602.4|12600.4|12608.4|12606.4|12589.4|12587.4|213
1760032800000|2025-10-09 18:00:00|12603.4|12601.4|12593.9|12591.9|12603.4|12601.4|12587.4|12585.4|81
1760036400000|2025-10-09 19:00:00|12593.4|12591.4|12586.2|12580.2|12601.9|12599.9|12583.4|12579.4|472
1760040000000|2025-10-09 20:00:00|12587.6|12581.6|12585.8|12579.8|12588.1|12582.1|12580.7|12574.7|0
1760043600000|2025-10-09 21:00:00|12585.7|12579.7|12587.1|12581.1|12587.8|12581.8|12585.2|12579.2|0
1760047200000|2025-10-09 22:00:00|12587|12581|12592.6|12586.6|12593|12587|12584.9|12578.9|0
1760050800000|2025-10-09 23:00:00|12592.8|12586.8|12596.9|12590.9|12597.2|12591.2|12590.7|12584.7|0
1760054400000|2025-10-10 00:00:00|12596.6|12590.6|12599.6|12593.6|12600.3|12594.3|12589.7|12583.7|0
1760058000000|2025-10-10 01:00:00|12598.2|12592.2|12602.5|12596.5|12605.3|12599.3|12595.4|12589.4|0
1760061600000|2025-10-10 02:00:00|12601.1|12595.1|12598.2|12592.2|12602.5|12596.5|12598.1|12592.1|0
1760065200000|2025-10-10 03:00:00|12599.6|12593.6|12596.6|12590.6|12601|12595|12595.2|12589.2|0
1760068800000|2025-10-10 04:00:00|12596.7|12590.7|12589.6|12583.6|12601|12595|12588.1|12582.1|0
1760072400000|2025-10-10 05:00:00|12589.5|12583.5|12595.5|12589.5|12595.6|12589.6|12581.1|12575.1|0
1760076000000|2025-10-10 06:00:00|12595.6|12589.6|12588.4|12586.4|12615.4|12613.4|12576.4|12574.4|892
1760079600000|2025-10-10 07:00:00|12593.9|12591.9|12609.1|12607.1|12620.3|12618.3|12588.9|12586.9|2797
1760083200000|2025-10-10 08:00:00|12609.3|12607.3|12628.7|12626.7|12631.7|12629.7|12597.9|12595.9|1451
1760086800000|2025-10-10 09:00:00|12628.5|12626.5|12605.7|12603.7|12631.5|12629.5|12603.7|12601.7|1645
1760090400000|2025-10-10 10:00:00|12606.5|12604.5|12641.8|12639.8|12646.8|12644.8|12603|12601|947
1760094000000|2025-10-10 11:00:00|12642.5|12640.5|12625.5|12623.5|12647|12645|12619|12617|1071
1760097600000|2025-10-10 12:00:00|12625.3|12623.3|12627.3|12625.3|12630.1|12628.1|12602.6|12600.6|976
1760101200000|2025-10-10 13:00:00|12625.4|12623.4|12608|12606|12635|12633|12600|12598|2536
1760104800000|2025-10-10 14:00:00|12607.6|12605.6|12554.1|12552.1|12623.6|12621.6|12541.6|12539.6|3442
1760108400000|2025-10-10 15:00:00|12554.7|12552.7|12507.6|12505.6|12554.7|12552.7|12458.6|12456.6|10116
1760112000000|2025-10-10 16:00:00|12507.1|12505.1|12483.6|12481.6|12518.1|12516.1|12481.1|12479.1|659
1760115600000|2025-10-10 17:00:00|12483.1|12481.1|12481.6|12479.6|12485.6|12483.6|12461.1|12459.1|307
1760119200000|2025-10-10 18:00:00|12482.1|12480.1|12451.1|12449.1|12484.6|12482.6|12446.1|12444.1|175
1760122800000|2025-10-10 19:00:00|12451.6|12449.6|12452.6|12446.6|12469.1|12467.1|12435.6|12433.6|365
1760126400000|2025-10-10 20:00:00|12452.3|12446.3|12412|12406|12465|12459|12391.1|12385.1|0
1760130000000|2025-10-10 21:00:00|12403.7|12397.7|12403.7|12397.7|12403.7|12397.7|12403.7|12397.7|0
1760306400000|2025-10-12 22:00:00|12506.7|12500.7|12496.3|12490.3|12515.3|12509.3|12486.3|12480.3|0
1760310000000|2025-10-12 23:00:00|12496.6|12490.6|12509.1|12503.1|12511.5|12505.5|12488.5|12482.5|0
1760313600000|2025-10-13 00:00:00|12508.9|12502.9|12523.8|12517.8|12535.5|12529.5|12504.5|12498.5|0
1760317200000|2025-10-13 01:00:00|12522.2|12516.2|12542|12536|12542|12536|12522.2|12516.2|0
1760320800000|2025-10-13 02:00:00|12540.5|12534.5|12535.7|12529.7|12549.7|12543.7|12532.7|12526.7|0
1760324400000|2025-10-13 03:00:00|12535.8|12529.8|12523.3|12517.3|12541.2|12535.2|12518.7|12512.7|0
1760328000000|2025-10-13 04:00:00|12523.4|12517.4|12530.9|12524.9|12530.9|12524.9|12518.9|12512.9|0
1760331600000|2025-10-13 05:00:00|12529.3|12523.3|12546.9|12540.9|12548.4|12542.4|12526.1|12520.1|0
1760335200000|2025-10-13 06:00:00|12548.1|12546.1|12517.6|12515.6|12548.6|12546.6|12494.1|12492.1|1145
1760338800000|2025-10-13 07:00:00|12521.1|12519.1|12526.3|12524.3|12548.3|12546.3|12490.6|12488.6|2785
1760342400000|2025-10-13 08:00:00|12528.1|12526.1|12495.8|12493.8|12530.6|12528.6|12484.8|12482.8|1955
1760346000000|2025-10-13 09:00:00|12494.7|12492.7|12495.1|12493.1|12498.1|12496.1|12474|12472|1435
1760349600000|2025-10-13 10:00:00|12495.4|12493.4|12502.9|12500.9|12511.7|12509.7|12492.9|12490.9|1225
1760353200000|2025-10-13 11:00:00|12503.2|12501.2|12482.2|12480.2|12517.7|12515.7|12477.7|12475.7|1685
1760356800000|2025-10-13 12:00:00|12482.7|12480.7|12480.4|12478.4|12492.8|12490.8|12468.2|12466.2|1867
1760360400000|2025-10-13 13:00:00|12481.1|12479.1|12459.7|12457.7|12488.1|12486.1|12437.2|12435.2|2321
1760364000000|2025-10-13 14:00:00|12459|12457|12469.5|12467.5|12477.5|12475.5|12442.9|12440.9|1771
1760367600000|2025-10-13 15:00:00|12469.7|12467.7|12495.4|12493.4|12496.9|12494.9|12467.2|12465.2|5006
1760371200000|2025-10-13 16:00:00|12495.9|12493.9|12509.4|12507.4|12510.4|12508.4|12489.9|12487.9|539
1760374800000|2025-10-13 17:00:00|12509.9|12507.9|12496.4|12494.4|12514.4|12512.4|12490.4|12488.4|175
1760378400000|2025-10-13 18:00:00|12496.9|12494.9|12490.9|12488.9|12512.9|12510.9|12488.9|12486.9|396
1760382000000|2025-10-13 19:00:00|12491.4|12489.4|12494.4|12488.4|12504.9|12502.9|12488.4|12486.4|358
1760385600000|2025-10-13 20:00:00|12493.9|12487.9|12490.3|12484.3|12496|12490|12488.6|12482.6|1
1760389200000|2025-10-13 21:00:00|12491.2|12485.2|12492.5|12486.5|12492.5|12486.5|12490.6|12484.6|0
1760392800000|2025-10-13 22:00:00|12491.4|12485.4|12495.3|12489.3|12496.6|12490.6|12490|12484|0
1760396400000|2025-10-13 23:00:00|12495|12489|12491.4|12485.4|12495.5|12489.5|12488.7|12482.7|0
1760400000000|2025-10-14 00:00:00|12491.1|12485.1|12516|12510|12519.2|12513.2|12489.8|12483.8|0
1760403600000|2025-10-14 01:00:00|12515.9|12509.9|12512.9|12506.9|12516|12510|12503.6|12497.6|0
1760407200000|2025-10-14 02:00:00|12514.5|12508.5|12496.1|12490.1|12514.5|12508.5|12496.1|12490.1|0
1760410800000|2025-10-14 03:00:00|12497.6|12491.6|12488.3|12482.3|12497.6|12491.6|12486.7|12480.7|0
1760414400000|2025-10-14 04:00:00|12487.5|12481.5|12454.4|12448.4|12487.5|12481.5|12439|12433|0
1760418000000|2025-10-14 05:00:00|12453.7|12447.7|12425.3|12419.3|12456.7|12450.7|12408.1|12402.1|0
1760421600000|2025-10-14 06:00:00|12426|12420|12428.9|12426.9|12442.9|12440.9|12414.9|12412.9|655
1760425200000|2025-10-14 07:00:00|12433.4|12431.4|12437.2|12435.2|12448.1|12446.1|12406.4|12404.4|4473
1760428800000|2025-10-14 08:00:00|12437.1|12435.1|12480.7|12478.7|12486.2|12484.2|12429.4|12427.4|1807
1760432400000|2025-10-14 09:00:00|12480.1|12478.1|12456.4|12454.4|12501.2|12499.2|12454.4|12452.4|1158
1760436000000|2025-10-14 10:00:00|12457|12455|12421.9|12419.9|12463.1|12461.1|12403.4|12401.4|1688
1760439600000|2025-10-14 11:00:00|12420.6|12418.6|12441.6|12439.6|12454.2|12452.2|12419.6|12417.6|3240
1760443200000|2025-10-14 12:00:00|12441.2|12439.2|12424.7|12422.7|12441.2|12439.2|12402.1|12400.1|1662
1760446800000|2025-10-14 13:00:00|12423.9|12421.9|12451.1|12449.1|12459.6|12457.6|12423.9|12421.9|1936
1760450400000|2025-10-14 14:00:00|12450.9|12448.9|12435.9|12433.9|12457.3|12455.3|12427.6|12425.6|3122
1760454000000|2025-10-14 15:00:00|12437|12435|12473.2|12471.2|12476.7|12474.7|12429.2|12427.2|5829
1760457600000|2025-10-14 16:00:00|12472.7|12470.7|12502.7|12500.7|12509.2|12507.2|12466.2|12464.2|600
1760461200000|2025-10-14 17:00:00|12502.2|12500.2|12522.2|12520.2|12526.2|12524.2|12492.7|12490.7|255
1760464800000|2025-10-14 18:00:00|12521.7|12519.7|12518.2|12516.2|12530.7|12528.7|12513.7|12511.7|238
1760468400000|2025-10-14 19:00:00|12518.7|12516.7|12500.1|12494.1|12527.7|12525.7|12478.7|12476.7|506
1760472000000|2025-10-14 20:00:00|12497.4|12491.4|12496.2|12490.2|12504.7|12498.7|12484.8|12478.8|0
1760475600000|2025-10-14 21:00:00|12496.1|12490.1|12496.6|12490.6|12496.9|12490.9|12494.9|12488.9|0
1760479200000|2025-10-14 22:00:00|12496|12490|12502.1|12496.1|12507.7|12501.7|12496|12490|0
1760482800000|2025-10-14 23:00:00|12501.8|12495.8|12499.9|12493.9|12509|12503|12499.8|12493.8|0
1760486400000|2025-10-15 00:00:00|12500.1|12494.1|12504.6|12498.6|12509.1|12503.1|12495.1|12489.1|0
1760490000000|2025-10-15 01:00:00|12504.5|12498.5|12506.1|12500.1|12508.4|12502.4|12493.8|12487.8|0
1760493600000|2025-10-15 02:00:00|12507.6|12501.6|12504.7|12498.7|12516.3|12510.3|12503.2|12497.2|0
1760497200000|2025-10-15 03:00:00|12503.2|12497.2|12509.4|12503.4|12514.1|12508.1|12500.1|12494.1|0
1760500800000|2025-10-15 04:00:00|12509.5|12503.5|12515.7|12509.7|12516.2|12510.2|12507.9|12501.9|0
1760504400000|2025-10-15 05:00:00|12519.2|12513.2|12519|12513|12530.3|12524.3|12513|12507|0
1760508000000|2025-10-15 06:00:00|12517.5|12511.5|12496.2|12494.2|12522.2|12520.2|12488.2|12486.2|892
1760511600000|2025-10-15 07:00:00|12495.2|12493.2|12494.5|12492.5|12515.2|12513.2|12473.2|12471.2|2389
1760515200000|2025-10-15 08:00:00|12495.5|12493.5|12465.9|12463.9|12499.5|12497.5|12460|12458|1770
1760518800000|2025-10-15 09:00:00|12465.2|12463.2|12465.2|12463.2|12480.7|12478.7|12457|12455|1356
1760522400000|2025-10-15 10:00:00|12465.3|12463.3|12441.4|12439.4|12470.3|12468.3|12441.4|12439.4|1544
1760526000000|2025-10-15 11:00:00|12440.6|12438.6|12440.7|12438.7|12452.6|12450.6|12417.1|12415.1|1442
1760529600000|2025-10-15 12:00:00|12441.5|12439.5|12447.5|12445.5|12459.5|12457.5|12434.7|12432.7|1751
1760533200000|2025-10-15 13:00:00|12446.4|12444.4|12486.4|12484.4|12490.4|12488.4|12436.7|12434.7|2697
1760536800000|2025-10-15 14:00:00|12485.8|12483.8|12496.5|12494.5|12502.9|12500.9|12479.4|12477.4|2599
1760540400000|2025-10-15 15:00:00|12496.1|12494.1|12501.3|12499.3|12530.8|12528.8|12487.8|12485.8|7864
1760544000000|2025-10-15 16:00:00|12500.8|12498.8|12495.3|12493.3|12522.3|12520.3|12494.8|12492.8|724
1760547600000|2025-10-15 17:00:00|12494.8|12492.8|12493.3|12491.3|12495.8|12493.8|12439.8|12437.8|912
1760551200000|2025-10-15 18:00:00|12493.8|12491.8|12504.8|12502.8|12507.8|12505.8|12484.8|12482.8|397
1760554800000|2025-10-15 19:00:00|12504.3|12502.3|12502.3|12496.3|12509.3|12507.3|12489.8|12487.8|367
1760558400000|2025-10-15 20:00:00|12501.4|12495.4|12500|12494|12510|12504|12496.2|12490.2|0
1760562000000|2025-10-15 21:00:00|12500.1|12494.1|12500.8|12494.8|12501.4|12495.4|12499.3|12493.3|0
1760565600000|2025-10-15 22:00:00|12501.4|12495.4|12508.3|12502.3|12511.7|12505.7|12500.9|12494.9|0
1760569200000|2025-10-15 23:00:00|12508.4|12502.4|12501.5|12495.5|12508.4|12502.4|12497.3|12491.3|0
1760572800000|2025-10-16 00:00:00|12501.7|12495.7|12504.4|12498.4|12508.2|12502.2|12498.1|12492.1|0
1760576400000|2025-10-16 01:00:00|12503.6|12497.6|12503.7|12497.7|12511.3|12505.3|12500.7|12494.7|0
1760580000000|2025-10-16 02:00:00|12503.8|12497.8|12498.5|12492.5|12506.8|12500.8|12488.4|12482.4|0
1760583600000|2025-10-16 03:00:00|12497.7|12491.7|12491.6|12485.6|12502.3|12496.3|12487|12481|0
1760587200000|2025-10-16 04:00:00|12491.5|12485.5|12492.9|12486.9|12496.1|12490.1|12486.8|12480.8|0
1760590800000|2025-10-16 05:00:00|12492.2|12486.2|12517.3|12511.3|12518.8|12512.8|12492.2|12486.2|0
1760594400000|2025-10-16 06:00:00|12518.8|12512.8|12625.8|12623.8|12625.8|12623.8|12515.8|12509.8|1594
1760598000000|2025-10-16 07:00:00|12630.3|12628.3|12659.8|12657.8|12675|12673|12593.3|12591.3|7402
1760601600000|2025-10-16 08:00:00|12660.3|12658.3|12673.6|12671.6|12680.1|12678.1|12642.9|12640.9|2665
1760605200000|2025-10-16 09:00:00|12673|12671|12720.1|12718.1|12727.1|12725.1|12673|12671|4132
1760608800000|2025-10-16 10:00:00|12720.3|12718.3|12691.4|12689.4|12725.8|12723.8|12678.3|12676.3|1622
1760612400000|2025-10-16 11:00:00|12689.4|12687.4|12646.5|12644.5|12694.9|12692.9|12646|12644|1881
1760616000000|2025-10-16 12:00:00|12647.2|12645.2|12656.5|12654.5|12680|12678|12640.1|12638.1|1623
1760619600000|2025-10-16 13:00:00|12656.7|12654.7|12657|12655|12668.1|12666.1|12640|12638|3173
1760623200000|2025-10-16 14:00:00|12656.6|12654.6|12666.4|12664.4|12669.4|12667.4|12632|12630|4258
1760626800000|2025-10-16 15:00:00|12666.5|12664.5|12695.5|12693.5|12712.5|12710.5|12666|12664|9416
1760630400000|2025-10-16 16:00:00|12695|12693|12674.5|12672.5|12701|12699|12630|12628|1802
1760634000000|2025-10-16 17:00:00|12675|12673|12659|12657|12694|12692|12654.5|12652.5|652
1760637600000|2025-10-16 18:00:00|12658.5|12656.5|12638.5|12636.5|12660.5|12658.5|12614|12612|1041
1760641200000|2025-10-16 19:00:00|12639|12637|12626.5|12620.5|12640|12638|12608|12606|563
1760644800000|2025-10-16 20:00:00|12626.3|12620.3|12617.9|12611.9|12631.2|12625.2|12610.6|12604.6|0
1760648400000|2025-10-16 21:00:00|12617.8|12611.8|12618.3|12612.3|12619|12613|12612.4|12606.4|0
1760652000000|2025-10-16 22:00:00|12618.2|12612.2|12605.3|12599.3|12626.8|12620.8|12604.8|12598.8|0
1760655600000|2025-10-16 23:00:00|12605.4|12599.4|12610.7|12604.7|12611.5|12605.5|12602.4|12596.4|0
1760659200000|2025-10-17 00:00:00|12610.1|12604.1|12605.3|12599.3|12616.5|12610.5|12602.9|12596.9|0
1760662800000|2025-10-17 01:00:00|12606.8|12600.8|12596.1|12590.1|12617.8|12611.8|12591.4|12585.4|0
1760666400000|2025-10-17 02:00:00|12596.2|12590.2|12597.7|12591.7|12599.3|12593.3|12585.4|12579.4|0
1760670000000|2025-10-17 03:00:00|12597.8|12591.8|12595.7|12589.7|12606.1|12600.1|12587.5|12581.5|0
1760673600000|2025-10-17 04:00:00|12596.5|12590.5|12592.1|12586.1|12598.1|12592.1|12590.5|12584.5|0
1760677200000|2025-10-17 05:00:00|12591.3|12585.3|12583.7|12577.7|12592.1|12586.1|12569.7|12563.7|0
1760680800000|2025-10-17 06:00:00|12583.6|12577.6|12555.5|12553.5|12583.7|12577.7|12537.5|12535.5|1515
1760684400000|2025-10-17 07:00:00|12553.5|12551.5|12517.4|12515.4|12570|12568|12505.2|12503.2|6942
1760688000000|2025-10-17 08:00:00|12517.9|12515.9|12494.8|12492.8|12525.9|12523.9|12475.6|12473.6|3204
1760691600000|2025-10-17 09:00:00|12494.5|12492.5|12528.2|12526.2|12537.7|12535.7|12493|12491|2323
1760695200000|2025-10-17 10:00:00|12527.5|12525.5|12548.2|12546.2|12555.2|12553.2|12508.3|12506.3|2541
1760698800000|2025-10-17 11:00:00|12546.9|12544.9|12574.3|12572.3|12585.1|12583.1|12541.9|12539.9|3472
1760702400000|2025-10-17 12:00:00|12574|12572|12578.3|12576.3|12596|12594|12568|12566|2051
1760706000000|2025-10-17 13:00:00|12578.9|12576.9|12622.2|12620.2|12632.2|12630.2|12571.8|12569.8|2056
1760709600000|2025-10-17 14:00:00|12621.4|12619.4|12626.9|12624.9|12646.8|12644.8|12609.4|12607.4|2711
1760713200000|2025-10-17 15:00:00|12627.6|12625.6|12672.8|12670.8|12678.8|12676.8|12625.8|12623.8|8774
1760716800000|2025-10-17 16:00:00|12673.3|12671.3|12666.3|12664.3|12680.8|12678.8|12662.3|12660.3|353
1760720400000|2025-10-17 17:00:00|12665.8|12663.8|12670.3|12668.3|12670.8|12668.8|12654.3|12652.3|201
1760724000000|2025-10-17 18:00:00|12670.8|12668.8|12706.8|12704.8|12708.3|12706.3|12670.3|12668.3|261
1760727600000|2025-10-17 19:00:00|12706.3|12704.3|12709.4|12703.4|12723.8|12721.8|12704.8|12701.7|536
1760731200000|2025-10-17 20:00:00|12711.3|12705.3|12718.1|12712.1|12719.5|12713.5|12709.1|12703.1|0
1760911200000|2025-10-19 22:00:00|12724.9|12718.9|12720.3|12714.3|12726.6|12720.6|12717.3|12711.3|0
1760914800000|2025-10-19 23:00:00|12720.4|12714.4|12711.5|12705.5|12721.8|12715.8|12707.5|12701.5|0
1760918400000|2025-10-20 00:00:00|12711.4|12705.4|12705.9|12699.9|12711.6|12705.6|12677.3|12671.3|0
1760922000000|2025-10-20 01:00:00|12706|12700|12711.2|12705.2|12715.2|12709.2|12703.6|12697.6|0
1760925600000|2025-10-20 02:00:00|12709.7|12703.7|12721.6|12715.6|12721.6|12715.6|12706.4|12700.4|0
1760929200000|2025-10-20 03:00:00|12723.1|12717.1|12720.7|12714.7|12723.1|12717.1|12714.4|12708.4|0
1760932800000|2025-10-20 04:00:00|12722.2|12716.2|12724.1|12718.1|12725.8|12719.8|12719.1|12713.1|0
1760936400000|2025-10-20 05:00:00|12724.9|12718.9|12729.6|12723.6|12731.2|12725.2|12723.5|12717.5|0
1760940000000|2025-10-20 06:00:00|12715.3|12713.3|12663.3|12661.3|12717.3|12715.3|12663.3|12661.3|1211
1760943600000|2025-10-20 07:00:00|12664.3|12662.3|12667.8|12665.8|12680.8|12678.8|12613.8|12611.8|3535
1760947200000|2025-10-20 08:00:00|12668.6|12666.6|12627.5|12625.5|12669.1|12667.1|12615.4|12613.4|1303
1760950800000|2025-10-20 09:00:00|12626.6|12624.6|12597.3|12595.3|12629.1|12627.1|12595.8|12593.8|1678
1760954400000|2025-10-20 10:00:00|12598.3|12596.3|12594.1|12592.1|12612|12610|12593.6|12591.6|1043
1760958000000|2025-10-20 11:00:00|12594.6|12592.6|12604.1|12602.1|12614.1|12612.1|12581.2|12579.2|670
1760961600000|2025-10-20 12:00:00|12602.9|12600.9|12602.2|12600.2|12608.3|12606.3|12595.3|12593.3|445
1760965200000|2025-10-20 13:00:00|12602.6|12600.6|12600.9|12598.9|12626.3|12624.3|12595.4|12593.4|1610
1760968800000|2025-10-20 14:00:00|12601.9|12599.9|12615.2|12613.2|12633.3|12631.3|12591.9|12589.9|2578
1760972400000|2025-10-20 15:00:00|12614.9|12612.9|12639|12637|12650.5|12648.5|12613.4|12611.4|6669
1760976000000|2025-10-20 16:00:00|12639.5|12637.5|12642.5|12640.5|12643|12641|12633.5|12631.5|269
1760979600000|2025-10-20 17:00:00|12643|12641|12655|12653|12655.5|12653.5|12643|12641|352
1760983200000|2025-10-20 18:00:00|12655.5|12653.5|12658.5|12656.5|12665|12663|12651.5|12649.5|99
1760986800000|2025-10-20 19:00:00|12658|12656|12663.5|12657.5|12666|12664|12655.5|12653.5|318
1760990400000|2025-10-20 20:00:00|12662.6|12656.6|12668.3|12662.3|12668.3|12662.3|12659.5|12653.5|0
1760994000000|2025-10-20 21:00:00|12667.6|12661.6|12668.8|12662.8|12669.9|12663.9|12667.4|12661.4|0
1760997600000|2025-10-20 22:00:00|12667.6|12661.6|12666|12660|12668.6|12662.6|12664.3|12658.3|0
1761001200000|2025-10-20 23:00:00|12666.1|12660.1|12666.5|12660.5|12670|12664|12664.4|12658.4|0
1761004800000|2025-10-21 00:00:00|12666.4|12660.4|12675.6|12669.6|12677.1|12671.1|12664.4|12658.4|0
1761008400000|2025-10-21 01:00:00|12674.1|12668.1|12675.8|12669.8|12678.8|12672.8|12668.4|12662.4|0
1761012000000|2025-10-21 02:00:00|12676.6|12670.6|12678.7|12672.7|12686.3|12680.3|12675.8|12669.8|0
1761015600000|2025-10-21 03:00:00|12680.2|12674.2|12675.6|12669.6|12681.7|12675.7|12671|12665|0
1761019200000|2025-10-21 04:00:00|12676.3|12670.3|12666.5|12660.5|12676.3|12670.3|12660.3|12654.3|0
1761022800000|2025-10-21 05:00:00|12667.2|12661.2|12654.7|12648.7|12668|12662|12648.6|12642.6|0
1761026400000|2025-10-21 06:00:00|12653.2|12647.2|12664|12662|12665|12663|12632.5|12630.5|394
1761030000000|2025-10-21 07:00:00|12664.5|12662.5|12608.2|12606.2|12664.5|12662.5|12604.2|12602.2|2867
1761033600000|2025-10-21 08:00:00|12607.9|12605.9|12604.8|12602.8|12613.9|12611.9|12598.6|12596.6|1192
1761037200000|2025-10-21 09:00:00|12604.3|12602.3|12604.6|12602.6|12615.3|12613.3|12597.8|12595.8|1202
1761040800000|2025-10-21 10:00:00|12604.4|12602.4|12599|12597|12609.4|12607.4|12586.7|12584.7|1578
1761044400000|2025-10-21 11:00:00|12597.8|12595.8|12609.4|12607.4|12618.8|12616.8|12590.3|12588.3|1220
1761048000000|2025-10-21 12:00:00|12609.1|12607.1|12590.6|12588.6|12612.6|12610.6|12585.1|12583.1|1233
1761051600000|2025-10-21 13:00:00|12590.9|12588.9|12574.6|12572.6|12611|12609|12573.6|12571.6|1846
1761055200000|2025-10-21 14:00:00|12574.4|12572.4|12614.8|12612.8|12616.3|12614.3|12565.4|12563.4|2317
1761058800000|2025-10-21 15:00:00|12615|12613|12632.4|12630.4|12637.9|12635.9|12614|12612|5287
1761062400000|2025-10-21 16:00:00|12629.4|12627.4|12617.9|12615.9|12640.4|12638.4|12615.9|12613.9|700
1761066000000|2025-10-21 17:00:00|12617.4|12615.4|12616.9|12614.9|12620.4|12618.4|12604.9|12602.9|258
1761069600000|2025-10-21 18:00:00|12617.4|12615.4|12609.9|12607.9|12621.9|12619.9|12608.9|12606.9|126
1761073200000|2025-10-21 19:00:00|12610.4|12608.4|12604.3|12598.3|12618.9|12616.9|12604.3|12598.3|128
1761076800000|2025-10-21 20:00:00|12606.4|12600.4|12605.3|12599.3|12609.4|12603.4|12598.6|12592.6|0
1761080400000|2025-10-21 21:00:00|12605.5|12599.5|12606.9|12600.9|12608.1|12602.1|12602.8|12596.8|0
1761084000000|2025-10-21 22:00:00|12607|12601|12608.4|12602.4|12611.2|12605.2|12605.6|12599.6|0
1761087600000|2025-10-21 23:00:00|12608.7|12602.7|12604.1|12598.1|12609.3|12603.3|12603.4|12597.4|0
1761091200000|2025-10-22 00:00:00|12604.2|12598.2|12593.4|12587.4|12606.5|12600.5|12590.4|12584.4|0
1761094800000|2025-10-22 01:00:00|12592.7|12586.7|12602.6|12596.6|12604.2|12598.2|12588.8|12582.8|0
1761098400000|2025-10-22 02:00:00|12602.7|12596.7|12605.7|12599.7|12608.7|12602.7|12601.1|12595.1|0
1761102000000|2025-10-22 03:00:00|12605|12599|12608.8|12602.8|12609.6|12603.6|12596.5|12590.5|0
1761105600000|2025-10-22 04:00:00|12608.9|12602.9|12610.5|12604.5|12615.1|12609.1|12608.8|12602.8|0
1761109200000|2025-10-22 05:00:00|12609|12603|12602.9|12596.9|12613.5|12607.5|12601.3|12595.3|0
1761112800000|2025-10-22 06:00:00|12610.4|12608.4|12607.4|12605.4|12623.9|12621.9|12593.9|12591.9|407
1761116400000|2025-10-22 07:00:00|12605.9|12603.9|12574.7|12572.7|12607.4|12605.4|12553.4|12551.4|2530
1761120000000|2025-10-22 08:00:00|12576|12574|12581.9|12579.9|12589.5|12587.5|12566|12564|791
1761123600000|2025-10-22 09:00:00|12582.5|12580.5|12599.5|12597.5|12599.5|12597.5|12572.5|12570.5|960
1761127200000|2025-10-22 10:00:00|12600|12598|12618.9|12616.9|12628.9|12626.9|12600|12598|811
1761130800000|2025-10-22 11:00:00|12619.8|12617.8|12617.1|12615.1|12624.3|12622.3|12607.6|12605.6|475
1761134400000|2025-10-22 12:00:00|12616.5|12614.5|12617.9|12615.9|12626.4|12624.4|12610.5|12608.5|1054
1761138000000|2025-10-22 13:00:00|12617.2|12615.2|12601.7|12599.7|12618.2|12616.2|12590.2|12588.2|1590
1761141600000|2025-10-22 14:00:00|12601.4|12599.4|12610.9|12608.9|12628.9|12626.9|12600.9|12598.9|1612
1761145200000|2025-10-22 15:00:00|12610.4|12608.4|12636.5|12634.5|12645|12643|12588.5|12586.5|8074
1761148800000|2025-10-22 16:00:00|12637|12635|12608|12606|12639.5|12637.5|12570.5|12568.5|761
1761152400000|2025-10-22 17:00:00|12607.5|12605.5|12583|12581|12610|12608|12561.5|12559.5|357
1761156000000|2025-10-22 18:00:00|12582.5|12580.5|12592|12590|12595|12593|12577|12575|153
1761159600000|2025-10-22 19:00:00|12591.5|12589.5|12612.3|12606.3|12614|12612|12581.5|12579.5|392
1761163200000|2025-10-22 20:00:00|12611.7|12605.7|12612|12606|12616.9|12610.9|12607.6|12601.6|0
1761166800000|2025-10-22 21:00:00|12611.7|12605.7|12609.1|12603.1|12612.4|12606.4|12608.5|12602.5|0
1761170400000|2025-10-22 22:00:00|12608.3|12602.3|12612.1|12606.1|12614.3|12608.3|12605.9|12599.9|0
1761174000000|2025-10-22 23:00:00|12612.2|12606.2|12605.3|12599.3|12615.4|12609.4|12604.6|12598.6|0
1761177600000|2025-10-23 00:00:00|12605.2|12599.2|12599.7|12593.7|12610.8|12604.8|12591.1|12585.1|0
1761181200000|2025-10-23 01:00:00|12598.9|12592.9|12611.3|12605.3|12614.4|12608.4|12597.3|12591.3|0
1761184800000|2025-10-23 02:00:00|12610.6|12604.6|12614.2|12608.2|12618.8|12612.8|12609.7|12603.7|0
1761188400000|2025-10-23 03:00:00|12614.3|12608.3|12614.1|12608.1|12617.3|12611.3|12606.5|12600.5|0
1761192000000|2025-10-23 04:00:00|12614.2|12608.2|12611|12605|12615.7|12609.7|12605.7|12599.7|0
1761195600000|2025-10-23 05:00:00|12611.8|12605.8|12647.4|12641.4|12647.4|12641.4|12611|12605|0
1761199200000|2025-10-23 06:00:00|12645.9|12639.9|12587.1|12585.1|12646.1|12644.1|12582.1|12580.1|840
1761202800000|2025-10-23 07:00:00|12586.6|12584.6|12587.6|12585.6|12600.1|12598.1|12571.6|12569.6|2666
1761206400000|2025-10-23 08:00:00|12588.1|12586.1|12586.6|12584.6|12602.6|12600.6|12580.6|12578.6|1189
1761210000000|2025-10-23 09:00:00|12586.1|12584.1|12576.6|12574.6|12596.6|12594.6|12565.6|12563.6|949
1761213600000|2025-10-23 10:00:00|12577.1|12575.1|12608.8|12606.8|12609.3|12607.3|12573.6|12571.6|908
1761217200000|2025-10-23 11:00:00|12609.2|12607.2|12597.8|12595.8|12614.2|12612.2|12591.3|12589.3|608
1761220800000|2025-10-23 12:00:00|12598.5|12596.5|12563.4|12561.4|12599|12597|12562.4|12560.4|1432
1761224400000|2025-10-23 13:00:00|12563.3|12561.3|12555.8|12553.8|12580.5|12578.5|12548.3|12546.3|2310
1761228000000|2025-10-23 14:00:00|12555.7|12553.7|12562.6|12560.6|12573.7|12571.7|12546|12544|2009
1761231600000|2025-10-23 15:00:00|12562.9|12560.9|12557.2|12555.2|12569.2|12567.2|12547.2|12545.2|6323
1761235200000|2025-10-23 16:00:00|12557.7|12555.7|12560.7|12558.7|12565.7|12563.7|12553.2|12551.2|308
1761238800000|2025-10-23 17:00:00|12561.2|12559.2|12576.7|12574.7|12581.2|12579.2|12551.7|12549.7|273
1761242400000|2025-10-23 18:00:00|12577.2|12575.2|12576.7|12574.7|12579.2|12577.2|12570.2|12568.2|173
1761246000000|2025-10-23 19:00:00|12577.2|12575.2|12569.2|12563.2|12577.2|12575.2|12560.2|12558.2|369
1761249600000|2025-10-23 20:00:00|12567.2|12561.2|12569.8|12563.8|12570.8|12564.8|12566.1|12560.1|0
1761253200000|2025-10-23 21:00:00|12569.5|12563.5|12570.5|12564.5|12571.4|12565.4|12569.3|12563.3|0
1761256800000|2025-10-23 22:00:00|12570.4|12564.4|12571.7|12565.7|12573|12567|12568.8|12562.8|0
1761260400000|2025-10-23 23:00:00|12571.4|12565.4|12574.9|12568.9|12576.6|12570.6|12571.4|12565.4|0
1761264000000|2025-10-24 00:00:00|12575|12569|12579.7|12573.7|12581.2|12575.2|12571.6|12565.6|0
1761267600000|2025-10-24 01:00:00|12580.5|12574.5|12582.8|12576.8|12584.3|12578.3|12576.7|12570.7|0
1761271200000|2025-10-24 02:00:00|12582|12576|12582.5|12576.5|12585.9|12579.9|12580.9|12574.9|0
1761274800000|2025-10-24 03:00:00|12581.8|12575.8|12582.4|12576.4|12585.4|12579.4|12579.3|12573.3|0
1761278400000|2025-10-24 04:00:00|12583.2|12577.2|12582.4|12576.4|12585.4|12579.4|12579.4|12573.4|0
1761282000000|2025-10-24 05:00:00|12583.2|12577.2|12590|12584|12590.1|12584.1|12579.4|12573.4|0
1761285600000|2025-10-24 06:00:00|12588.5|12582.5|12589.2|12587.2|12598.2|12596.2|12572.7|12570.7|564
1761289200000|2025-10-24 07:00:00|12589.7|12587.7|12564|12562|12599.7|12597.7|12553|12551|2570
1761292800000|2025-10-24 08:00:00|12563.6|12561.6|12555.7|12553.7|12566.5|12564.5|12547|12545|1338
1761296400000|2025-10-24 09:00:00|12555.5|12553.5|12555.9|12553.9|12564.7|12562.7|12549.9|12547.9|1161
1761300000000|2025-10-24 10:00:00|12556.2|12554.2|12542.7|12540.7|12561.7|12559.7|12536.4|12534.4|815
1761303600000|2025-10-24 11:00:00|12542.6|12540.6|12538.2|12536.2|12548.1|12546.1|12533.7|12531.7|650
1761307200000|2025-10-24 12:00:00|12538|12536|12555.6|12553.6|12569.8|12567.8|12536|12534|1419
1761310800000|2025-10-24 13:00:00|12556.6|12554.6|12537|12535|12572.1|12570.1|12536|12534|1092
1761314400000|2025-10-24 14:00:00|12537.2|12535.2|12551.7|12549.7|12563.7|12561.7|12536.7|12534.7|1610
1761318000000|2025-10-24 15:00:00|12551.8|12549.8|12575.7|12573.7|12577.7|12575.7|12548.3|12546.3|3991
1761321600000|2025-10-24 16:00:00|12576.2|12574.2|12565.7|12563.7|12578.7|12576.7|12555.2|12553.2|279
1761325200000|2025-10-24 17:00:00|12565.2|12563.2|12562.2|12560.2|12570.7|12568.7|12561.2|12559.2|197