1580778000000|2020-02-04 01:00:00|29182.9|29142.9|29211.5|29171.5|29223.2|29183.2|29143|29103|842
1580781600000|2020-02-04 02:00:00|29213.3|29173.3|29223.7|29183.7|29281.8|29241.8|29201.6|29161.6|384
1580785200000|2020-02-04 03:00:00|29220.5|29180.5|29222.3|29182.3|29293.8|29253.8|29211.9|29171.9|277
1580788800000|2020-02-04 04:00:00|29214.1|29174.1|29212.7|29172.7|29229.2|29189.2|29202.6|29162.6|92
1580792400000|2020-02-04 05:00:00|29214.5|29174.5|29349.9|29309.9|29374.8|29334.8|29214.5|29174.5|383
1580796000000|2020-02-04 06:00:00|29354.9|29314.9|29455.3|29415.3|29461.6|29421.6|29349.9|29309.9|322
1580799600000|2020-02-04 07:00:00|29453.5|29413.5|29354.3|29314.3|29455.3|29415.3|29347.4|29307.4|293
1580803200000|2020-02-04 08:00:00|29351.1|29311.1|29317.9|29277.9|29369.4|29329.4|29287.8|29247.8|469
1580806800000|2020-02-04 09:00:00|29309.7|29269.7|29293.3|29253.3|29319.7|29279.7|29278.2|29238.2|276
1580810400000|2020-02-04 10:00:00|29290.1|29250.1|29300.5|29260.5|29308.7|29268.7|29258.5|29218.5|406
1580814000000|2020-02-04 11:00:00|29298.7|29258.7|29292.7|29252.7|29310.5|29270.5|29260.7|29220.7|388
1580817600000|2020-02-04 12:00:00|29295.9|29255.9|29251.3|29211.3|29300.9|29260.9|29172.9|29132.9|831
1580821200000|2020-02-04 13:00:00|29253.1|29213.1|29271.6|29231.6|29273.4|29233.4|29201.4|29161.4|696
1580824800000|2020-02-04 14:00:00|29230.1|29190.1|29093.9|29053.9|29250.1|29210.1|29083.9|29043.9|4529
1580828400000|2020-02-04 15:00:00|29103.9|29063.9|29078|29038|29204.1|29164.1|29068|29028|6342
1580832000000|2020-02-04 16:00:00|29076.2|29036.2|29028.4|28988.4|29098.2|29058.2|28989.9|28949.9|6477
1580835600000|2020-02-04 17:00:00|29026.6|28986.6|29078.8|29038.8|29086.9|29046.9|29008.5|28968.5|2883
1580839200000|2020-02-04 18:00:00|29077|29037|29040|29000|29125.3|29085.3|29021.8|28981.8|4388
1580842800000|2020-02-04 19:00:00|29035|28995|29058.3|29018.3|29108.2|29068.2|29030|28990|3687
1580864400000|2020-02-05 01:00:00|29079.2|29039.2|29116.5|29076.5|29168.1|29128.1|29074.2|29034.2|1094
1580868000000|2020-02-05 02:00:00|29111.5|29071.5|29136.9|29096.9|29144.8|29104.8|29096.6|29056.6|172
1580871600000|2020-02-05 03:00:00|29135|29095|29079.2|29039.2|29138.8|29098.8|29079.1|29039.1|135
1580875200000|2020-02-05 04:00:00|29077.3|29037.3|29079.6|29039.6|29079.6|29039.6|29069.2|29029.2|110
1580878800000|2020-02-05 05:00:00|29077.7|29037.7|29105|29065|29119.9|29079.9|29074.7|29034.7|73
1580882400000|2020-02-05 06:00:00|29108.1|29068.1|29080.4|29040.4|29120.1|29080.1|29070.3|29030.3|317
1580886000000|2020-02-05 07:00:00|29078.5|29038.5|29050.8|29010.8|29085.4|29045.4|29040.6|29000.6|294
1580889600000|2020-02-05 08:00:00|29048.9|29008.9|29069.3|29029.3|29107.3|29067.3|29040.8|29000.8|358
1580893200000|2020-02-05 09:00:00|29067.4|29027.4|29107.8|29067.8|29129.7|29089.7|29067.4|29027.4|789
1580896800000|2020-02-05 10:00:00|29097.8|29057.8|29072|29032|29097.8|29057.8|29061.7|29021.7|493
1580900400000|2020-02-05 11:00:00|29067|29027|29032.4|28992.4|29072|29032|29030.5|28990.5|540
1580904000000|2020-02-05 12:00:00|29030.5|28990.5|29060.9|29020.9|29085.8|29045.8|29017.4|28977.4|482
1580907600000|2020-02-05 13:00:00|29059|29019|29059.3|29019.3|29089.2|29049.2|29029|28989|617
1580911200000|2020-02-05 14:00:00|29069.6|29029.6|29031.7|28991.7|29103.4|29063.4|29013.4|28973.4|3129
1580914800000|2020-02-05 15:00:00|29026.7|28986.7|29039.8|28999.8|29073.8|29033.8|28971.3|28931.3|7242
1580918400000|2020-02-05 16:00:00|29037.8|28997.8|29056.3|29016.3|29077.9|29037.9|29013.1|28973.1|2623
1580922000000|2020-02-05 17:00:00|29054.4|29014.4|29004.8|28964.8|29066.3|29026.3|28998.5|28958.5|2733
1580925600000|2020-02-05 18:00:00|29008.6|28968.6|29007.1|28967.1|29081.2|29041.2|28988.7|28948.7|3866
1580929200000|2020-02-05 19:00:00|29005.2|28965.2|28979.2|28939.2|29015.2|28975.2|28975.3|28935.3|2345
1580950800000|2020-02-06 01:00:00|28991.5|28951.5|29063|29023|29068|29028|28991.5|28951.5|776
1580954400000|2020-02-06 02:00:00|29060|29020|29028.4|28988.4|29068.1|29028.1|29018.3|28978.3|339
1580958000000|2020-02-06 03:00:00|29033.4|28993.4|28990.8|28950.8|29035.4|28995.4|28988.8|28948.8|162
1580961600000|2020-02-06 04:00:00|28992.7|28952.7|28999.2|28959.2|28999.2|28959.2|28988.8|28948.8|56
1580965200000|2020-02-06 05:00:00|28994.2|28954.2|29009.6|28969.6|29019.5|28979.5|28989.3|28949.3|101
1580968800000|2020-02-06 06:00:00|29004.6|28964.6|29020|28980|29040|29000|29001.7|28961.7|137
1580972400000|2020-02-06 07:00:00|29025|28985|29046.5|29006.5|29050.4|29010.4|29020.1|28980.1|190
1580976000000|2020-02-06 08:00:00|29048.5|29008.5|29006.9|28966.9|29048.5|29008.5|28998.8|28958.8|455
1580979600000|2020-02-06 09:00:00|29000.8|28960.8|29011.2|28971.2|29021.2|28981.2|28996.9|28956.9|620
1580983200000|2020-02-06 10:00:00|29008.2|28968.2|29025.6|28985.6|29047.3|29007.3|29001.3|28961.3|743
1580986800000|2020-02-06 11:00:00|29031.6|28991.6|29022|28982|29051.7|29011.7|28995.8|28955.8|461
1580990400000|2020-02-06 12:00:00|29022.1|28982.1|29016.4|28976.4|29045.1|29005.1|29016.4|28976.4|317
1580994000000|2020-02-06 13:00:00|29014.4|28974.4|29024.7|28984.7|29026.6|28986.6|28999.7|28959.7|529
1580997600000|2020-02-06 14:00:00|29015|28975|28905.3|28865.3|29017|28977|28905.2|28865.2|4956
1581001200000|2020-02-06 15:00:00|28908.3|28868.3|28897.7|28857.7|28947.3|28907.3|28897.6|28857.6|6780
1581004800000|2020-02-06 16:00:00|28900.7|28860.7|29174.1|29134.1|29230|29190|28887.8|28847.8|8854
1581008400000|2020-02-06 17:00:00|29172|29132|29058.5|29018.5|29180|29140|29044.3|29004.3|3783
1581012000000|2020-02-06 18:00:00|29048.5|29008.5|29018.9|28978.9|29068.7|29028.7|28938.8|28898.8|3876
1581015600000|2020-02-06 19:00:00|29016.9|28976.9|29124|29084|29129|29089|29006.9|28966.9|3004
1581037200000|2020-02-07 01:00:00|29074.3|29034.3|29171.8|29131.8|29171.8|29131.8|29074.3|29034.3|1950
1581040800000|2020-02-07 02:00:00|29166.8|29126.8|29192.2|29152.2|29212.1|29172.1|29161.8|29121.8|330
1581044400000|2020-02-07 03:00:00|29194.2|29154.2|29162.6|29122.6|29212.4|29172.4|29162.6|29122.6|122
1581048000000|2020-02-07 04:00:00|29154.7|29114.7|29153|29113|29174.8|29134.8|29144.9|29104.9|118
1581051600000|2020-02-07 05:00:00|29155.1|29115.1|29123.4|29083.4|29163.2|29123.2|29123.3|29083.3|74
1581055200000|2020-02-07 06:00:00|29133.4|29093.4|29128.8|29088.8|29153.7|29113.7|29123.8|29083.8|398
1581058800000|2020-02-07 07:00:00|29131.7|29091.7|29144.2|29104.2|29174.2|29134.2|29123.8|29083.8|347
1581062400000|2020-02-07 08:00:00|29134.2|29094.2|29144.6|29104.6|29174.4|29134.4|29120.4|29080.4|346
1581066000000|2020-02-07 09:00:00|29142.6|29102.6|29223|29183|29292.9|29252.9|29139.6|29099.6|1279
1581069600000|2020-02-07 10:00:00|29220.9|29180.9|29235.4|29195.4|29285.2|29245.2|29210.9|29170.9|880
1581073200000|2020-02-07 11:00:00|29238.4|29198.4|29215.9|29175.9|29255.5|29215.5|29201.4|29161.4|517
1581076800000|2020-02-07 12:00:00|29218.8|29178.8|29232.1|29192.1|29232.1|29192.1|29196.1|29156.1|662
1581080400000|2020-02-07 13:00:00|29234.2|29194.2|29212.4|29172.4|29256.4|29216.4|29202.3|29162.3|587
1581084000000|2020-02-07 14:00:00|29251.9|29211.9|29185|29145|29251.9|29211.9|29096.9|29056.9|3764
1581087600000|2020-02-07 15:00:00|29187.1|29147.1|29299.1|29259.1|29343.3|29303.3|29172.9|29132.9|7212
1581091200000|2020-02-07 16:00:00|29293.3|29253.3|29329.5|29289.5|29409.2|29369.2|29279.2|29239.2|4996
1581094800000|2020-02-07 17:00:00|29333.7|29293.7|29264.1|29224.1|29333.7|29293.7|29264.1|29224.1|6981
1581098400000|2020-02-07 18:00:00|29266.2|29226.2|29218.7|29178.7|29298.5|29258.5|29218.7|29178.7|4183
1581102000000|2020-02-07 19:00:00|29220.8|29180.8|29218.1|29178.1|29278.8|29238.8|29178.8|29138.8|5002
1581296400000|2020-02-10 01:00:00|29298.5|29258.5|29296.7|29256.7|29326.3|29286.3|29266.3|29226.3|618
1581300000000|2020-02-10 02:00:00|29301.2|29261.2|29301.7|29261.7|29309|29269|29269|29229|216
1581303600000|2020-02-10 03:00:00|29299.4|29259.4|29272.1|29232.1|29301.7|29261.7|29272|29232|105
1581307200000|2020-02-10 04:00:00|29262.1|29222.1|29302.5|29262.5|29312.4|29272.4|29262.1|29222.1|86
1581310800000|2020-02-10 05:00:00|29300.2|29260.2|29288.3|29248.3|29302.8|29262.8|29280.5|29240.5|81
1581314400000|2020-02-10 06:00:00|29280.6|29240.6|29321|29281|29331|29291|29278.3|29238.3|128
1581318000000|2020-02-10 07:00:00|29318.7|29278.7|29349.1|29309.1|29363.7|29323.7|29291.1|29251.1|1946
1581321600000|2020-02-10 08:00:00|29351.4|29311.4|29364.1|29324.1|29364.1|29324.1|29341.5|29301.5|207
1581325200000|2020-02-10 09:00:00|29354.1|29314.1|29329.9|29289.9|29354.3|29314.3|29324.3|29284.3|479
1581328800000|2020-02-10 10:00:00|29332.2|29292.2|29364.9|29324.9|29364.9|29324.9|29319.9|29279.9|418
1581332400000|2020-02-10 11:00:00|29362.6|29322.6|29333|29293|29364.9|29324.9|29315.1|29275.1|246
1581336000000|2020-02-10 12:00:00|29330.7|29290.7|29323.4|29283.4|29375.5|29335.5|29315.7|29275.7|500
1581339600000|2020-02-10 13:00:00|29320.8|29280.8|29256.1|29216.1|29323.4|29283.4|29253.7|29213.7|548
1581343200000|2020-02-10 14:00:00|29251.7|29211.7|29472.5|29432.5|29472.5|29432.5|29201.7|29161.7|6910
1581346800000|2020-02-10 15:00:00|29474.9|29434.9|29678.2|29638.2|29728.2|29688.2|29474.9|29434.9|15674
1581350400000|2020-02-10 16:00:00|29672.9|29632.9|29608.6|29568.6|29712.9|29672.9|29603.8|29563.8|9073
1581354000000|2020-02-10 17:00:00|29613.9|29573.9|29529|29489|29613.9|29573.9|29529|29489|6745
1581357600000|2020-02-10 18:00:00|29521.3|29481.3|29448.8|29408.8|29533.8|29493.8|29428.8|29388.8|6528
1581361200000|2020-02-10 19:00:00|29451.1|29411.1|29463.9|29423.9|29478.9|29438.9|29401.5|29361.5|5897
1581382800000|2020-02-11 01:00:00|29431.2|29391.2|29521.6|29481.6|29578.9|29538.9|29431.2|29391.2|696
1581386400000|2020-02-11 02:00:00|29524.2|29484.2|29502|29462|29531.7|29491.7|29501.8|29461.8|140
1581390000000|2020-02-11 03:00:00|29512|29472|29492.3|29452.3|29522.2|29482.2|29492.3|29452.3|139
1581393600000|2020-02-11 04:00:00|29492.4|29452.4|29492.7|29452.7|29497.9|29457.9|29490|29450|42
1581397200000|2020-02-11 05:00:00|29492.8|29452.8|29498.1|29458.1|29513.1|29473.1|29492.8|29452.8|65
1581400800000|2020-02-11 06:00:00|29500.8|29460.8|29521.1|29481.1|29538.7|29498.7|29500.8|29460.8|272
1581404400000|2020-02-11 07:00:00|29523.5|29483.5|29559.1|29519.1|29561.5|29521.5|29508.9|29468.9|219
1581408000000|2020-02-11 08:00:00|29561.5|29521.5|29529.5|29489.5|29563.9|29523.9|29511.8|29471.8|174
1581411600000|2020-02-11 09:00:00|29531.9|29491.9|29494.7|29454.7|29532|29492|29464.6|29424.6|414
1581415200000|2020-02-11 10:00:00|29497.3|29457.3|29477.5|29437.5|29504.7|29464.7|29464.9|29424.9|1208
1581418800000|2020-02-11 11:00:00|29475.1|29435.1|29523.1|29483.1|29530.6|29490.6|29465.2|29425.2|401
1581422400000|2020-02-11 12:00:00|29525.5|29485.5|29555.9|29515.9|29595.9|29555.9|29475.7|29435.7|500
1581426000000|2020-02-11 13:00:00|29561.1|29521.1|29486.2|29446.2|29573.5|29533.5|29486.1|29446.1|835
1581429600000|2020-02-11 14:00:00|29501.7|29461.7|29511.8|29471.8|29551.8|29511.8|29349|29309|5243
1581433200000|2020-02-11 15:00:00|29517|29477|29319.7|29279.7|29557.1|29517.1|29262.2|29222.2|5985
1581436800000|2020-02-11 16:00:00|29322.2|29282.2|29287.6|29247.6|29352.3|29312.3|29267.7|29227.7|6627
1581440400000|2020-02-11 17:00:00|29290.2|29250.2|29355.4|29315.4|29422.6|29382.6|29207.6|29167.6|8239
1581444000000|2020-02-11 18:00:00|29355.5|29315.5|29305.6|29265.6|29397.9|29357.9|29262.9|29222.9|5984
1581447600000|2020-02-11 19:00:00|29308|29268|29373.3|29333.3|29418.4|29378.4|29295.6|29255.6|6407
1581469200000|2020-02-12 01:00:00|29380.7|29340.7|29411|29371|29418.5|29378.5|29338.1|29298.1|393
1581472800000|2020-02-12 02:00:00|29411.1|29371.1|29426.4|29386.4|29446.3|29406.3|29401.1|29361.1|136
1581476400000|2020-02-12 03:00:00|29431.4|29391.4|29386.8|29346.8|29436.4|29396.4|29364.1|29324.1|372
1581480000000|2020-02-12 04:00:00|29376.8|29336.8|29377.2|29337.2|29381.8|29341.8|29366.9|29326.9|28
1581483600000|2020-02-12 05:00:00|29374.7|29334.7|29367.6|29327.6|29379.8|29339.8|29357.5|29317.5|61
1581487200000|2020-02-12 06:00:00|29370.1|29330.1|29358|29318|29377.6|29337.6|29337.9|29297.9|149
1581490800000|2020-02-12 07:00:00|29355.5|29315.5|29338.4|29298.4|29365.6|29325.6|29308.3|29268.3|126
1581494400000|2020-02-12 08:00:00|29335.9|29295.9|29371.3|29331.3|29391.1|29351.1|29328.4|29288.4|191
1581498000000|2020-02-12 09:00:00|29368.8|29328.8|29326.7|29286.7|29376.3|29336.3|29289.1|29249.1|608
1581501600000|2020-02-12 10:00:00|29324.2|29284.2|29349.6|29309.6|29359.6|29319.6|29289.4|29249.4|365
1581505200000|2020-02-12 11:00:00|29354.6|29314.6|29320|29280|29359.6|29319.6|29299.9|29259.9|253
1581508800000|2020-02-12 12:00:00|29322.5|29282.5|29295.4|29255.4|29360.1|29320.1|29290.2|29250.2|542
1581512400000|2020-02-12 13:00:00|29302.9|29262.9|29310.7|29270.7|29370.6|29330.6|29302.9|29262.9|1177
1581516000000|2020-02-12 14:00:00|29338.5|29298.5|29521.2|29481.2|29551.1|29511.1|29281|29241|5303
1581519600000|2020-02-12 15:00:00|29518.7|29478.7|29466.6|29426.6|29523.7|29483.7|29391.5|29351.5|6238
1581523200000|2020-02-12 16:00:00|29464.1|29424.1|29421.9|29381.9|29546.7|29506.7|29371.8|29331.8|5189
1581526800000|2020-02-12 17:00:00|29417|29377|29437.4|29397.4|29447.2|29407.2|29407.2|29367.2|1946
1581530400000|2020-02-12 18:00:00|29434.9|29394.9|29377.8|29337.8|29457.5|29417.5|29357.7|29317.7|5909
1581534000000|2020-02-12 19:00:00|29375.3|29335.3|29435.4|29395.4|29492.9|29452.9|29367.8|29327.8|4046
1581555600000|2020-02-13 01:00:00|29475.1|29435.1|29505.4|29465.4|29507.8|29467.8|29447.6|29407.6|1234
1581559200000|2020-02-13 02:00:00|29503|29463|29500.9|29460.9|29505.4|29465.4|29475.5|29435.5|304
1581562800000|2020-02-13 03:00:00|29501|29461|29448.8|29408.8|29501|29461|29446.2|29406.2|888
1581566400000|2020-02-13 04:00:00|29451.3|29411.3|29461.7|29421.7|29461.7|29421.7|29441.5|29401.5|198
1581570000000|2020-02-13 05:00:00|29459.2|29419.2|29469.6|29429.6|29474.4|29434.4|29456.8|29416.8|39
1581573600000|2020-02-13 06:00:00|29472.1|29432.1|29482.5|29442.5|29502.4|29462.4|29467.1|29427.1|259
1581577200000|2020-02-13 07:00:00|29477.4|29437.4|29512.9|29472.9|29512.9|29472.9|29477.4|29437.4|92
1581580800000|2020-02-13 08:00:00|29515.4|29475.4|29510.7|29470.7|29523.3|29483.3|29473.1|29433.1|423
1581584400000|2020-02-13 09:00:00|29513.3|29473.3|29513.7|29473.7|29523.5|29483.5|29498.5|29458.5|1006
1581588000000|2020-02-13 10:00:00|29511.1|29471.1|29456.7|29416.7|29513.7|29473.7|29409.2|29369.2|1180
1581591600000|2020-02-13 11:00:00|29459.3|29419.3|29469.7|29429.7|29477|29437|29436.8|29396.8|434
1581595200000|2020-02-13 12:00:00|29472.1|29432.1|29487.5|29447.5|29492.3|29452.3|29449.7|29409.7|636
1581598800000|2020-02-13 13:00:00|29490.1|29450.1|29522.6|29482.6|29530.4|29490.4|29475.1|29435.1|1442
1581602400000|2020-02-13 14:00:00|29522.9|29482.9|29640.5|29600.5|29700.3|29660.3|29522.9|29482.9|5742
1581606000000|2020-02-13 15:00:00|29643.1|29603.1|29578.3|29538.3|29660.6|29620.6|29528.2|29488.2|13962
1581609600000|2020-02-13 16:00:00|29583.3|29543.3|29631.3|29591.3|29658.5|29618.5|29555.8|29515.8|5402
1581613200000|2020-02-13 17:00:00|29633.7|29593.7|29536.4|29496.4|29651.3|29611.3|29536.4|29496.4|2784
1581616800000|2020-02-13 18:00:00|29539.1|29499.1|29437.3|29397.3|29556.5|29516.5|29397.2|29357.2|7992
1581620400000|2020-02-13 19:00:00|29439.9|29399.9|29485|29445|29542.6|29502.6|29407.3|29367.3|4863
1581642000000|2020-02-14 01:00:00|29474.9|29434.9|29402.9|29362.9|29477.5|29437.5|29370.2|29330.2|793
1581645600000|2020-02-14 02:00:00|29395.3|29355.3|29363.1|29323.1|29405.3|29365.3|29358.1|29318.1|858
1581649200000|2020-02-14 03:00:00|29365.7|29325.7|29360.8|29320.8|29370.8|29330.8|29330.5|29290.5|185
1581652800000|2020-02-14 04:00:00|29358.5|29318.5|29371.2|29331.2|29371.2|29331.2|29356.2|29316.2|79
1581656400000|2020-02-14 05:00:00|29368.9|29328.9|29366.9|29326.9|29376.8|29336.8|29356.8|29316.8|90
1581660000000|2020-02-14 06:00:00|29369.3|29329.3|29344.7|29304.7|29369.3|29329.3|29337.1|29297.1|148
1581663600000|2020-02-14 07:00:00|29339.7|29299.7|29352.4|29312.4|29367.5|29327.5|29337.6|29297.6|169
1581667200000|2020-02-14 08:00:00|29355.1|29315.1|29382.8|29342.8|29382.8|29342.8|29337.8|29297.8|135
1581670800000|2020-02-14 09:00:00|29375.5|29335.5|29385.9|29345.9|29405.8|29365.8|29363.1|29323.1|791
1581674400000|2020-02-14 10:00:00|29383.2|29343.2|29381.3|29341.3|29388.9|29348.9|29363.3|29323.3|336
1581678000000|2020-02-14 11:00:00|29378.9|29338.9|29454|29414|29454|29414|29373.6|29333.6|449
1581681600000|2020-02-14 12:00:00|29444|29404|29419.7|29379.7|29484.1|29444.1|29409.7|29369.7|658
1581685200000|2020-02-14 13:00:00|29417.1|29377.1|29384.7|29344.7|29422.1|29382.1|29357.3|29317.3|613
1581688800000|2020-02-14 14:00:00|29385.3|29345.3|29427.5|29387.5|29465|29425|29350.3|29310.3|5140
1581692400000|2020-02-14 15:00:00|29425.2|29385.2|29360.2|29320.2|29439.9|29399.9|29330.1|29290.1|6252
1581696000000|2020-02-14 16:00:00|29362.9|29322.9|29330.6|29290.6|29380.5|29340.5|29330.4|29290.4|5604
1581699600000|2020-02-14 17:00:00|29326|29286|29299.1|29259.1|29336|29296|29207|29167|3462
1581703200000|2020-02-14 18:00:00|29301.7|29261.7|29366.8|29326.8|29382|29342|29261.8|29221.8|4016
1581706800000|2020-02-14 19:00:00|29376.8|29336.8|29431.5|29391.5|29451.5|29411.5|29356.8|29316.8|4019
1581901200000|2020-02-17 01:00:00|29481.6|29441.6|29513.7|29473.7|29513.7|29473.7|29481.6|29441.6|0
1581904800000|2020-02-17 02:00:00|29513.8|29473.8|29513.9|29473.9|29513.9|29473.9|29513.8|29473.8|0
1581987600000|2020-02-18 01:00:00|29468.7|29428.7|29350|29310|29498.7|29458.7|29331.7|29291.7|810
1581991200000|2020-02-18 02:00:00|29352.1|29312.1|29347.4|29307.4|29390.1|29350.1|29332.1|29292.1|175
1581994800000|2020-02-18 03:00:00|29349.5|29309.5|29399.8|29359.8|29412.5|29372.5|29342.4|29302.4|501
1581998400000|2020-02-18 04:00:00|29396.9|29356.9|29433.2|29393.2|29443.2|29403.2|29372.9|29332.9|128
1582002000000|2020-02-18 05:00:00|29433.3|29393.3|29447.6|29407.6|29485.4|29445.4|29433.3|29393.3|280
1582005600000|2020-02-18 06:00:00|29457.6|29417.6|29504|29464|29504|29464|29457.6|29417.6|166
1582009200000|2020-02-18 07:00:00|29514|29474|29534.4|29494.4|29558.3|29518.3|29504.1|29464.1|543
1582012800000|2020-02-18 08:00:00|29542.4|29502.4|29580.8|29540.8|29580.8|29540.8|29517.5|29477.5|444
1582016400000|2020-02-18 09:00:00|29590.8|29550.8|29581.2|29541.2|29610.9|29570.9|29557.8|29517.8|571
1582020000000|2020-02-18 10:00:00|29583.2|29543.2|29591.6|29551.6|29635.4|29595.4|29581.2|29541.2|339
1582023600000|2020-02-18 11:00:00|29601.6|29561.6|29588.9|29548.9|29635.7|29595.7|29585.8|29545.8|399
1582027200000|2020-02-18 12:00:00|29585.9|29545.9|29569.3|29529.3|29586|29546|29532.3|29492.3|1076
1582030800000|2020-02-18 13:00:00|29562.4|29522.4|29419.6|29379.6|29576.4|29536.4|29401.6|29361.6|1271
1582034400000|2020-02-18 14:00:00|29392.9|29352.9|29619|29579|29619|29579|29349|29309|12782
1582038000000|2020-02-18 15:00:00|29605|29565|29515.4|29475.4|29655.1|29615.1|29425.2|29385.2|6736
1582041600000|2020-02-18 16:00:00|29519.4|29479.4|29545.8|29505.8|29621.6|29581.6|29495.4|29455.4|2899
1582045200000|2020-02-18 17:00:00|29548.8|29508.8|29572.2|29532.2|29631.9|29591.9|29496.1|29456.1|2475
1582048800000|2020-02-18 18:00:00|29574.2|29534.2|29566.5|29526.5|29656.3|29616.3|29536.2|29496.2|3226
1582052400000|2020-02-18 19:00:00|29564.6|29524.6|29544.7|29504.7|29592.7|29552.7|29526.6|29486.6|1780
1582074000000|2020-02-19 01:00:00|29554.9|29514.9|29552.2|29512.2|29610|29570|29544.9|29504.9|564
1582077600000|2020-02-19 02:00:00|29555.3|29515.3|29515.6|29475.6|29562.3|29522.3|29515.6|29475.6|321
1582081200000|2020-02-19 03:00:00|29517.6|29477.6|29533|29493|29537.8|29497.8|29509.6|29469.6|86
1582084800000|2020-02-19 04:00:00|29536|29496|29538.3|29498.3|29559.9|29519.9|29508.2|29468.2|121
1582088400000|2020-02-19 05:00:00|29536.4|29496.4|29566.8|29526.8|29570.5|29530.5|29530.3|29490.3|13
1582092000000|2020-02-19 06:00:00|29568.7|29528.7|29579.1|29539.1|29590.7|29550.7|29546.9|29506.9|117
1582095600000|2020-02-19 07:00:00|29577.2|29537.2|29597.5|29557.5|29627.3|29587.3|29554.1|29514.1|351
1582099200000|2020-02-19 08:00:00|29599.5|29559.5|29607.9|29567.9|29617.9|29577.9|29597.6|29557.6|106
1582102800000|2020-02-19 09:00:00|29604.8|29564.8|29605.2|29565.2|29632|29592|29560|29520|273
1582106400000|2020-02-19 10:00:00|29603.3|29563.3|29632.5|29592.5|29648.3|29608.3|29582.2|29542.2|274
1582110000000|2020-02-19 11:00:00|29635.6|29595.6|29639.1|29599.1|29649|29609|29602.7|29562.7|181
1582113600000|2020-02-19 12:00:00|29632.9|29592.9|29556.4|29516.4|29669.2|29629.2|29533.1|29493.1|549
1582117200000|2020-02-19 13:00:00|29559.5|29519.5|29499.7|29459.7|29559.5|29519.5|29496.6|29456.6|608
1582120800000|2020-02-19 14:00:00|29506.9|29466.9|29546.4|29506.4|29606.4|29566.4|29470|29430|4459
1582124400000|2020-02-19 15:00:00|29544.5|29504.5|29560.6|29520.6|29576.8|29536.8|29472.9|29432.9|4624
1582128000000|2020-02-19 16:00:00|29566.8|29526.8|29654.1|29614.1|29691|29651|29560.6|29520.6|7312
1582131600000|2020-02-19 17:00:00|29651|29611|29637.6|29597.6|29677.4|29637.4|29611.1|29571.1|2161
1582135200000|2020-02-19 18:00:00|29634.5|29594.5|29648|29608|29671.7|29631.7|29621.6|29581.6|4231
1582138800000|2020-02-19 19:00:00|29641.7|29601.7|29640|29600|29678.1|29638.1|29628|29588|2420
1582160400000|2020-02-20 01:00:00|29642.2|29602.2|29670.7|29630.7|29720.5|29680.5|29640.3|29600.3|648
1582164000000|2020-02-20 02:00:00|29660.7|29620.7|29664.2|29624.2|29670.8|29630.8|29650.9|29610.9|76
1582167600000|2020-02-20 03:00:00|29667.4|29627.4|29677.8|29637.8|29691.2|29651.2|29664.2|29624.2|420
1582171200000|2020-02-20 04:00:00|29674.6|29634.6|29665|29625|29677.9|29637.9|29657.9|29617.9|65
1582174800000|2020-02-20 05:00:00|29658.2|29618.2|29665.4|29625.4|29672.1|29632.1|29652.1|29612.1|21
1582178400000|2020-02-20 06:00:00|29662.3|29622.3|29632.6|29592.6|29662.3|29622.3|29625.8|29585.8|38
1582182000000|2020-02-20 07:00:00|29629|29589|29633|29593|29649.3|29609.3|29602.8|29562.8|156
1582185600000|2020-02-20 08:00:00|29631.2|29591.2|29591.6|29551.6|29631.2|29591.2|29563.4|29523.4|276
1582189200000|2020-02-20 09:00:00|29589.8|29549.8|29603.8|29563.8|29603.8|29563.8|29557.4|29517.4|836
1582192800000|2020-02-20 10:00:00|29605.6|29565.6|29567.8|29527.8|29615.7|29575.7|29567.6|29527.6|167
1582196400000|2020-02-20 11:00:00|29564.2|29524.2|29548.2|29508.2|29577.9|29537.9|29534.3|29494.3|222
1582200000000|2020-02-20 12:00:00|29541.9|29501.9|29531.8|29491.8|29545.1|29505.1|29511.9|29471.9|1089
1582203600000|2020-02-20 13:00:00|29528.6|29488.6|29515.3|29475.3|29565.2|29525.2|29448.8|29408.8|950
1582207200000|2020-02-20 14:00:00|29538.7|29498.7|29679.4|29639.4|29699.4|29659.4|29535.6|29495.6|6860
1582210800000|2020-02-20 15:00:00|29669.4|29629.4|29671.6|29631.6|29723.2|29683.2|29649.4|29609.4|5440
1582214400000|2020-02-20 16:00:00|29673.4|29633.4|29713.7|29673.7|29739.9|29699.9|29669.8|29629.8|5817
1582218000000|2020-02-20 17:00:00|29716.9|29676.9|29664.1|29624.1|29723.8|29683.8|29644|29604|2250
1582221600000|2020-02-20 18:00:00|29657.7|29617.7|29600.9|29560.9|29674.1|29634.1|29580.8|29540.8|3065
1582225200000|2020-02-20 19:00:00|29594.5|29554.5|29659.2|29619.2|29681|29641|29574.5|29534.5|2992
1582246800000|2020-02-21 01:00:00|29669.6|29629.6|29600|29560|29674.6|29634.6|29600|29560|298
1582250400000|2020-02-21 02:00:00|29610|29570|29620.4|29580.4|29640.4|29600.4|29610|29570|126
1582254000000|2020-02-21 03:00:00|29610.4|29570.4|29610.8|29570.8|29650.5|29610.5|29600.6|29560.6|218
1582257600000|2020-02-21 04:00:00|29610.9|29570.9|29611.2|29571.2|29611.2|29571.2|29610.9|29570.9|18
1582261200000|2020-02-21 05:00:00|29611.3|29571.3|29561.6|29521.6|29611.3|29571.3|29551.6|29511.6|635
1582264800000|2020-02-21 06:00:00|29551.6|29511.6|29542|29502|29565|29525|29531.7|29491.7|45
1582268400000|2020-02-21 07:00:00|29540.2|29500.2|29542.3|29502.3|29552.2|29512.2|29532|29492|873
1582272000000|2020-02-21 08:00:00|29542.4|29502.4|29574.5|29534.5|29586.1|29546.1|29535.9|29495.9|69
1582275600000|2020-02-21 09:00:00|29576.2|29536.2|29583.1|29543.1|29586.4|29546.4|29546.5|29506.5|273
1582279200000|2020-02-21 10:00:00|29593.1|29553.1|29567|29527|29609.9|29569.9|29567|29527|210
1582282800000|2020-02-21 11:00:00|29563.5|29523.5|29567.4|29527.4|29587.2|29547.2|29545.4|29505.4|1430
1582286400000|2020-02-21 12:00:00|29565.6|29525.6|29627.8|29587.8|29644.3|29604.3|29555.7|29515.7|808
1582290000000|2020-02-21 13:00:00|29631|29591|29614.6|29574.6|29667.9|29627.9|29594.5|29554.5|435
1582293600000|2020-02-21 14:00:00|29676.4|29636.4|29925.1|29885.1|29948.5|29908.5|29634.9|29594.9|6986
1582297200000|2020-02-21 15:00:00|29928.5|29888.5|29593.7|29553.7|29941.8|29901.8|29525.1|29485.1|14246
1582300800000|2020-02-21 16:00:00|29585.5|29545.5|29435.8|29395.8|29595.5|29555.5|29405.8|29365.8|7165
1582304400000|2020-02-21 17:00:00|29425.8|29385.8|29384.5|29344.5|29445.9|29405.9|29352.6|29312.6|4016
1582308000000|2020-02-21 18:00:00|29386.2|29346.2|29353.2|29313.2|29422.8|29382.8|29323.1|29283.1|3261
1582311600000|2020-02-21 19:00:00|29349.8|29309.8|29293.3|29253.3|29373.2|29333.2|29293.3|29253.3|5224
1582506000000|2020-02-24 01:00:00|29321.1|29281.1|29201.9|29161.9|29323|29283|29190.3|29150.3|1508
1582509600000|2020-02-24 02:00:00|29205.4|29165.4|29192.3|29152.3|29215.6|29175.6|29192|29152|102
1582513200000|2020-02-24 03:00:00|29202.3|29162.3|29209.7|29169.7|29219.5|29179.5|29192.3|29152.3|86
1582516800000|2020-02-24 04:00:00|29201.2|29161.2|29233.1|29193.1|29240.1|29200.1|29199.7|29159.7|271
1582520400000|2020-02-24 05:00:00|29236.6|29196.6|29223.5|29183.5|29240.3|29200.3|29221.8|29181.8|17
1582524000000|2020-02-24 06:00:00|29213.5|29173.5|29203.9|29163.9|29223.8|29183.8|29188.9|29148.9|198
1582527600000|2020-02-24 07:00:00|29202.4|29162.4|29214.3|29174.3|29241.3|29201.3|29200.9|29160.9|258
1582531200000|2020-02-24 08:00:00|29212.8|29172.8|29221.7|29181.7|29224.6|29184.6|29174.6|29134.6|527
1582534800000|2020-02-24 09:00:00|29221.8|29181.8|29115.1|29075.1|29221.8|29181.8|29115.1|29075.1|525
1582538400000|2020-02-24 10:00:00|29125.1|29085.1|29155.5|29115.5|29166.9|29126.9|29121.6|29081.6|450
1582542000000|2020-02-24 11:00:00|29157|29117|29127.4|29087.4|29157|29117|29105.6|29065.6|390
1582545600000|2020-02-24 12:00:00|29128.9|29088.9|29121.3|29081.3|29157.5|29117.5|29113.3|29073.3|556
1582549200000|2020-02-24 13:00:00|29124.9|29084.9|29013.7|28973.7|29143.5|29103.5|29003.7|28963.7|843
1582552800000|2020-02-24 14:00:00|29077.2|29037.2|29054.2|29014.2|29086|29046|28914.1|28874.1|4809
1582556400000|2020-02-24 15:00:00|29049.2|29009.2|29044.6|29004.6|29064.6|29024.6|28932.8|28892.8|3319
1582560000000|2020-02-24 16:00:00|29046.1|29006.1|29023.6|28983.6|29065|29025|28984.6|28944.6|5846
1582563600000|2020-02-24 17:00:00|29025|28985|29105.4|29065.4|29125.4|29085.4|29005.1|28965.1|2314
1582567200000|2020-02-24 18:00:00|29112.5|29072.5|29172.9|29132.9|29194.1|29154.1|29109|29069|5588
1582570800000|2020-02-24 19:00:00|29176.5|29136.5|29053.1|29013.1|29203|29163|29033|28993|2329
1582592400000|2020-02-25 01:00:00|29107.5|29067.5|29165.8|29125.8|29184.3|29144.3|29094|29054|225
1582596000000|2020-02-25 02:00:00|29164.4|29124.4|29123.4|29083.4|29164.4|29124.4|29104.6|29064.6|12
1582599600000|2020-02-25 03:00:00|29116.3|29076.3|29123.8|29083.8|29145.2|29105.2|29093.5|29053.5|87
1582603200000|2020-02-25 04:00:00|29123.9|29083.9|29135.7|29095.7|29144.2|29104.2|29123.9|29083.9|71
1582606800000|2020-02-25 05:00:00|29130.7|29090.7|29146.1|29106.1|29155.9|29115.9|29116|29076|50
1582610400000|2020-02-25 06:00:00|29144.7|29104.7|29216.5|29176.5|29236.5|29196.5|29141.2|29101.2|83
1582614000000|2020-02-25 07:00:00|29217.9|29177.9|29216.9|29176.9|29228.3|29188.3|29205.2|29165.2|123
1582617600000|2020-02-25 08:00:00|29218.3|29178.3|29137.3|29097.3|29218.3|29178.3|29115.8|29075.8|1282
1582621200000|2020-02-25 09:00:00|29138.8|29098.8|29127.8|29087.8|29176.2|29136.2|29106.3|29066.3|343
1582624800000|2020-02-25 10:00:00|29129.2|29089.2|29099.6|29059.6|29147.9|29107.9|29066.7|29026.7|1225
1582628400000|2020-02-25 11:00:00|29098.2|29058.2|29130|29090|29140|29100|29076.8|29036.8|325
1582632000000|2020-02-25 12:00:00|29128.6|29088.6|29229|29189|29229|29189|29110.1|29070.1|160
1582635600000|2020-02-25 13:00:00|29230.4|29190.4|29194.3|29154.3|29230.4|29190.4|29170.7|29130.7|1988
1582639200000|2020-02-25 14:00:00|29198.3|29158.3|29094.3|29054.3|29208.3|29168.3|29084.2|29044.2|4258
1582642800000|2020-02-25 15:00:00|29104.3|29064.3|28990.6|28950.6|29104.3|29064.3|28984.2|28944.2|8828
1582646400000|2020-02-25 16:00:00|28994.2|28954.2|29093.8|29053.8|29173.5|29133.5|28994.2|28954.2|4873
1582650000000|2020-02-25 17:00:00|29097.4|29057.4|29058.7|29018.7|29113.9|29073.9|29038.6|28998.6|7131
1582653600000|2020-02-25 18:00:00|29062.4|29022.4|29086.4|29046.4|29146.1|29106.1|29062.4|29022.4|5177
1582657200000|2020-02-25 19:00:00|29082.8|29042.8|29143|29103|29153.8|29113.8|29046.5|29006.5|1693
1582678800000|2020-02-26 01:00:00|29205.5|29165.5|29167|29127|29229.2|29189.2|29158.2|29118.2|545
1582682400000|2020-02-26 02:00:00|29168.3|29128.3|29173.8|29133.8|29183.7|29143.7|29139.9|29099.9|54
1582686000000|2020-02-26 03:00:00|29177.4|29137.4|29190.6|29150.6|29200.1|29160.1|29170.3|29130.3|147
1582689600000|2020-02-26 04:00:00|29185.6|29145.6|29176|29136|29185.6|29145.6|29161|29121|103
1582693200000|2020-02-26 05:00:00|29181|29141|29171.5|29131.5|29187.6|29147.6|29151.3|29111.3|28
1582696800000|2020-02-26 06:00:00|29181.5|29141.5|29151.9|29111.9|29191.6|29151.6|29151.8|29111.8|23
1582700400000|2020-02-26 07:00:00|29153.3|29113.3|29165.1|29125.1|29172.4|29132.4|29142|29102|57
1582704000000|2020-02-26 08:00:00|29163.7|29123.7|29147.9|29107.9|29203.8|29163.8|29142.7|29102.7|232
1582707600000|2020-02-26 09:00:00|29142.9|29102.9|29130.7|29090.7|29162.9|29122.9|29093|29053|364
1582711200000|2020-02-26 10:00:00|29132|29092|29122.5|29082.5|29170.9|29130.9|29122.4|29082.4|322
1582714800000|2020-02-26 11:00:00|29126.2|29086.2|29172.9|29132.9|29181.6|29141.6|29121.2|29081.2|283
1582718400000|2020-02-26 12:00:00|29171.6|29131.6|29188.2|29148.2|29213|29173|29161.6|29121.6|1889
1582722000000|2020-02-26 13:00:00|29186.8|29146.8|29159.8|29119.8|29189.7|29149.7|29117|29077|1289
1582725600000|2020-02-26 14:00:00|29168.9|29128.9|29482.6|29442.6|29525.1|29485.1|29117.6|29077.6|10582
1582729200000|2020-02-26 15:00:00|29492.6|29452.6|29827|29787|29885.7|29845.7|29432.7|29392.7|6971
1582732800000|2020-02-26 16:00:00|29835.7|29795.7|29673.6|29633.6|29858.3|29818.3|29583.3|29543.3|9118
1582736400000|2020-02-26 17:00:00|29664.9|29624.9|29611.5|29571.5|29673.6|29633.6|29553.9|29513.9|2651
1582740000000|2020-02-26 18:00:00|29621.5|29581.5|29622|29582|29661.9|29621.9|29579.3|29539.3|5671
1582743600000|2020-02-26 19:00:00|29620.7|29580.7|29638.4|29598.4|29722.1|29682.1|29620.7|29580.7|2238
1582765200000|2020-02-27 01:00:00|29686.3|29646.3|29608|29568|29686.3|29646.3|29589.3|29549.3|168
1582768800000|2020-02-27 02:00:00|29604.3|29564.3|29571|29531|29610.6|29570.6|29568.5|29528.5|127
1582772400000|2020-02-27 03:00:00|29574.8|29534.8|29570.3|29530.3|29590|29550|29568.6|29528.6|32
1582776000000|2020-02-27 04:00:00|29571.5|29531.5|29570.8|29530.8|29579.4|29539.4|29569|29529|5
1582779600000|2020-02-27 05:00:00|29572|29532|29570|29530|29579.8|29539.8|29559.9|29519.9|63
1582783200000|2020-02-27 06:00:00|29561.3|29521.3|29533|29493|29562.7|29522.7|29531.7|29491.7|36
1582786800000|2020-02-27 07:00:00|29531.7|29491.7|29552.2|29512.2|29573.1|29533.1|29531.7|29491.7|33
1582790400000|2020-02-27 08:00:00|29542.2|29502.2|29522.7|29482.7|29553.5|29513.5|29512.3|29472.3|25
1582794000000|2020-02-27 09:00:00|29531.5|29491.5|29522|29482|29542.9|29502.9|29504.2|29464.2|74
1582797600000|2020-02-27 10:00:00|29514.5|29474.5|29482.5|29442.5|29514.5|29474.5|29482.4|29442.4|204
1582801200000|2020-02-27 11:00:00|29483.7|29443.7|29514.2|29474.2|29544|29504|29482.5|29442.5|100
1582804800000|2020-02-27 12:00:00|29504.2|29464.2|29541|29501|29572.2|29532.2|29503|29463|757
1582808400000|2020-02-27 13:00:00|29542.2|29502.2|29451.4|29411.4|29552.2|29512.2|29451.4|29411.4|1446
1582812000000|2020-02-27 14:00:00|29456.8|29416.8|29509.6|29469.6|29537.1|29497.1|29253.1|29213.1|3933
1582815600000|2020-02-27 15:00:00|29512|29472|29775.9|29735.9|29839.5|29799.5|29489.6|29449.6|8065
1582819200000|2020-02-27 16:00:00|29774.7|29734.7|30007.6|29967.6|30083.8|30043.8|29774.7|29734.7|3924
1582822800000|2020-02-27 17:00:00|30008.8|29968.8|30060.4|30020.4|30120.3|30080.3|29977.8|29937.8|3411
1582826400000|2020-02-27 18:00:00|30061.6|30021.6|30088.5|30048.5|30107.3|30067.3|29989.2|29949.2|3082
1582830000000|2020-02-27 19:00:00|30087.3|30047.3|30263.8|30223.8|30282.6|30242.6|30078.5|30038.5|1923
1582851600000|2020-02-28 01:00:00|30302.4|30262.4|30240.8|30200.8|30347.4|30307.4|30175.4|30135.4|202
1582855200000|2020-02-28 02:00:00|30235.8|30195.8|30176.3|30136.3|30245.8|30205.8|30166.2|30126.2|7
1582858800000|2020-02-28 03:00:00|30181.3|30141.3|30134.4|30094.4|30186.3|30146.3|30096.6|30056.6|34
1582862400000|2020-02-28 04:00:00|30125.6|30085.6|30147.2|30107.2|30177.2|30137.2|30124.4|30084.4|175
1582866000000|2020-02-28 05:00:00|30152.2|30112.2|30068.9|30028.9|30152.2|30112.2|30067.7|30027.7|4
1582869600000|2020-02-28 06:00:00|30067.7|30027.7|29984.3|29944.3|30117.7|30077.7|29984.3|29944.3|26
1582873200000|2020-02-28 07:00:00|29985.5|29945.5|30008.6|29968.6|30049.4|30009.4|29979.6|29939.6|67
1582876800000|2020-02-28 08:00:00|30008.7|29968.7|30001.8|29961.8|30036.7|29996.7|29973.8|29933.8|126
1582880400000|2020-02-28 09:00:00|30000.7|29960.7|30017.3|29977.3|30022.3|29982.3|29947.1|29907.1|0
1582884000000|2020-02-28 10:00:00|30022.3|29982.3|30056.6|30016.6|30087.7|30047.7|30006.4|29966.4|0
1582887600000|2020-02-28 11:00:00|30047.8|30007.8|30087.1|30047.1|30117.9|30077.9|30047.8|30007.8|72
1582891200000|2020-02-28 12:00:00|30082.1|30042.1|30117.6|30077.6|30158.7|30118.7|30068.3|30028.3|93
1582894800000|2020-02-28 13:00:00|30118.8|30078.8|30190.3|30150.3|30225.2|30185.2|30097.6|30057.6|116
1582898400000|2020-02-28 14:00:00|30265.1|30145.1|30157.5|30117.5|30279.6|30239.6|30067.4|30027.4|1275
1582902000000|2020-02-28 15:00:00|30149.7|30109.7|30405.2|30365.2|30461.2|30421.2|30147.5|30107.5|286
1582905600000|2020-02-28 16:00:00|30400.2|30360.2|30496.2|30456.2|30528.4|30488.4|30340.3|30300.3|3192
1582909200000|2020-02-28 17:00:00|30497.3|30457.3|30548.9|30508.9|30558.9|30518.9|30356.5|30316.5|452
1582912800000|2020-02-28 18:00:00|30553.9|30513.9|30400.5|30360.5|30608.9|30568.9|30391.5|30351.5|609
1582916400000|2020-02-28 19:00:00|30401.7|30361.7|30347.3|30307.3|30459.5|30419.5|30269.5|30229.5|482
1583110800000|2020-03-02 01:00:00|30408.7|30368.7|30398.3|30358.3|30567.8|30527.8|30377.8|30337.8|71
1583114400000|2020-03-02 02:00:00|30403.3|30363.3|30538.7|30498.7|30538.7|30498.7|30398.3|30358.3|17
1583118000000|2020-03-02 03:00:00|30532.8|30492.8|30519.2|30479.2|30548.8|30508.8|30473.9|30433.9|0
1583121600000|2020-03-02 04:00:00|30518.3|30478.3|30520.6|30480.6|30549.4|30509.4|30518.3|30478.3|158
1583125200000|2020-03-02 05:00:00|30528.8|30488.8|30662|30622|30671.1|30631.1|30528.8|30488.8|13
1583128800000|2020-03-02 06:00:00|30661.1|30621.1|30671.6|30631.6|30722|30682|30657|30617|18
1583132400000|2020-03-02 07:00:00|30681.6|30641.6|30643|30603|30686.6|30646.6|30611.8|30571.8|2
1583136000000|2020-03-02 08:00:00|30638|30598|30688.4|30648.4|30753.2|30713.2|30623|30583|0
1583139600000|2020-03-02 09:00:00|30693.4|30653.4|30648.9|30608.9|30698.5|30658.5|30583.7|30543.7|4
1583143200000|2020-03-02 10:00:00|30649.8|30609.8|30589.4|30549.4|30664.2|30624.2|30584.4|30544.4|0
1583146800000|2020-03-02 11:00:00|30594.4|30554.4|30489.9|30449.9|30604.5|30564.5|30474.9|30434.9|25
1583150400000|2020-03-02 12:00:00|30484.9|30444.9|30495.4|30455.4|30525.3|30485.3|30425.1|30385.1|0
1583154000000|2020-03-02 13:00:00|30490.4|30450.4|30565.7|30525.7|30610.5|30570.5|30485.4|30445.4|50
1583157600000|2020-03-02 14:00:00|30599.9|30479.9|30784.5|30744.5|30874.4|30834.4|30576.1|30479.9|701
1583161200000|2020-03-02 15:00:00|30786.3|30746.3|30796.8|30756.8|30846.7|30806.7|30754.6|30714.6|693
1583164800000|2020-03-02 16:00:00|30805|30765|30847.3|30807.3|30887.2|30847.2|30706.9|30666.9|106
1583168400000|2020-03-02 17:00:00|30837.3|30797.3|30827.7|30787.7|30847.7|30807.7|30757.4|30717.4|0
1583172000000|2020-03-02 18:00:00|30832.7|30792.7|30838.2|30798.2|30898.2|30858.2|30827.7|30787.7|226
1583175600000|2020-03-02 19:00:00|30837.3|30797.3|30777.5|30737.5|30888.3|30848.3|30777.5|30737.5|75
1583197200000|2020-03-03 01:00:00|30812.8|30772.8|30784.9|30744.9|30869.6|30829.6|30734.8|30694.8|111
1583200800000|2020-03-03 02:00:00|30785.8|30745.8|30805.4|30765.4|30845|30805|30774.9|30734.9|0
1583204400000|2020-03-03 03:00:00|30815.4|30775.4|30815.8|30775.8|30825.8|30785.8|30785.6|30745.6|85
1583208000000|2020-03-03 04:00:00|30815.9|30775.9|30815.5|30775.5|30826|30786|30800.3|30760.3|50
1583211600000|2020-03-03 05:00:00|30816.3|30776.3|30825.9|30785.9|30835.9|30795.9|30805.7|30765.7|27
1583215200000|2020-03-03 06:00:00|30825.1|30785.1|30840.6|30800.6|30844.8|30804.8|30776.9|30736.9|50
1583218800000|2020-03-03 07:00:00|30836.4|30796.4|30835.2|30795.2|30855.2|30815.2|30824.8|30784.8|0
1583222400000|2020-03-03 08:00:00|30835.3|30795.3|30792.3|30752.3|30857|30817|30768.1|30728.1|2
1583226000000|2020-03-03 09:00:00|30792.4|30752.4|30788.6|30748.6|30808.6|30768.6|30767.6|30727.6|0
1583229600000|2020-03-03 10:00:00|30784.4|30744.4|30788.3|30748.3|30809.1|30769.1|30768.6|30728.6|0
1583233200000|2020-03-03 11:00:00|30783.3|30743.3|30799.5|30759.5|30809.5|30769.5|30778.5|30738.5|0
1583236800000|2020-03-03 12:00:00|30798.7|30758.7|30714.2|30674.2|30809.6|30769.6|30669.9|30629.9|0
1583240400000|2020-03-03 13:00:00|30710|30670|30678.7|30638.7|30720.1|30680.1|30667.9|30627.9|42
1583244000000|2020-03-03 14:00:00|30687.5|30647.5|30789.3|30749.3|30819.3|30779.3|30616.7|30576.7|801
1583247600000|2020-03-03 15:00:00|30793.5|30753.5|30801.4|30761.4|30951|30911|30781.1|30741.1|164
1583251200000|2020-03-03 16:00:00|30797.2|30757.2|30763.4|30723.4|30811.4|30771.4|30664.1|30624.1|182
1583254800000|2020-03-03 17:00:00|30753.4|30713.4|30865.4|30825.4|30875.4|30835.4|30733.4|30693.4|320
1583258400000|2020-03-03 18:00:00|30867|30827|30767.5|30727.5|30875.5|30835.5|30757.5|30717.5|32
1583262000000|2020-03-03 19:00:00|30757.5|30717.5|30957.6|30917.6|30982.6|30942.6|30757.5|30717.5|133
1583283600000|2020-03-04 01:00:00|30941.6|30901.6|30972.1|30932.1|31004|30964|30923.9|30883.9|48
1583287200000|2020-03-04 02:00:00|30972.8|30932.8|30972.5|30932.5|30982.5|30942.5|30952.2|30912.2|8
1583290800000|2020-03-04 03:00:00|30967.5|30927.5|30966.7|30926.7|30983.4|30943.4|30962.5|30922.5|21
1583294400000|2020-03-04 04:00:00|30965.9|30925.9|30936.3|30896.3|30965.9|30925.9|30922|30882|0
1583298000000|2020-03-04 05:00:00|30932.1|30892.1|30917.5|30877.5|30967.3|30927.3|30917.5|30877.5|0
1583301600000|2020-03-04 06:00:00|30916.8|30876.8|30892.9|30852.9|30933.3|30893.3|30867.8|30827.8|0
1583305200000|2020-03-04 07:00:00|30897.9|30857.9|30888.3|30848.3|30913.9|30873.9|30882.4|30842.4|0
1583308800000|2020-03-04 08:00:00|30887.6|30847.6|30878.8|30838.8|30908.7|30868.7|30827.6|30787.6|0
1583312400000|2020-03-04 09:00:00|30883.8|30843.8|30909.2|30869.2|30919.2|30879.2|30858.9|30818.9|0
1583316000000|2020-03-04 10:00:00|30899.9|30859.9|30911.9|30871.9|30959.2|30919.2|30899.2|30859.2|152
1583319600000|2020-03-04 11:00:00|30916.9|30876.9|30993.6|30873.6|30993.6|30922.1|30902|30843.5|37
1583323200000|2020-03-04 12:00:00|30988.6|30868.6|30916.2|30876.2|31003.7|30935.9|30896.1|30836.8|5
1583326800000|2020-03-04 13:00:00|30941.2|30861.2|30927.9|30887.9|30979.2|30914.9|30892.1|30827.8|37
1583330400000|2020-03-04 14:00:00|30919.6|30879.6|30919.8|30879.8|31023.2|30945.4|30845.5|30790.5|64
1583334000000|2020-03-04 15:00:00|30914.8|30874.8|30980.1|30940.1|31009.4|30952.9|30879.9|30827.7|22
1583337600000|2020-03-04 16:00:00|30990.1|30950.1|31007.5|30967.5|31011|30967.5|30950.2|30900.9|86
1583341200000|2020-03-04 17:00:00|31007.6|30967.6|31000.7|30960.7|31054.1|30994.8|30976.9|30914.1|69
1583344800000|2020-03-04 18:00:00|30995.7|30955.7|30935.9|30815.9|31048.5|30979.9|30924.4|30812.3|240
1583348400000|2020-03-04 19:00:00|30945.9|30825.9|30806.7|30766.7|30945.9|30864.2|30780.1|30726.6|22
1583370000000|2020-03-05 01:00:00|30743.1|30703.1|30826|30786|30855.9|30815.9|30743.1|30703.1|0
1583373600000|2020-03-05 02:00:00|30836|30796|30866.3|30826.3|30866.3|30826.3|30816.1|30776.1|0
1583377200000|2020-03-05 03:00:00|30867.6|30827.6|30896.5|30856.5|30896.5|30856.5|30856.4|30816.4|0
1583380800000|2020-03-05 04:00:00|30901.5|30861.5|30886.8|30846.8|30912.2|30872.2|30876.7|30836.7|0
1583384400000|2020-03-05 05:00:00|30891.8|30851.8|30887.1|30847.1|30896.8|30856.8|30857|30817|0
1583388000000|2020-03-05 06:00:00|30892.1|30852.1|30862.3|30822.3|30892.1|30852.1|30852.2|30812.2|0
1583391600000|2020-03-05 07:00:00|30867.3|30827.3|30867.6|30827.6|30887.4|30847.4|30857.3|30817.3|0
1583395200000|2020-03-05 08:00:00|30862.6|30822.6|30777.8|30737.8|30863.2|30823.2|30747.7|30707.7|0
1583398800000|2020-03-05 09:00:00|30777.2|30737.2|30768.1|30728.1|30787.9|30747.9|30737.9|30697.9|0
1583402400000|2020-03-05 10:00:00|30758.1|30718.1|30743.3|30703.3|30798.2|30758.2|30718.3|30659.6|0
1583406000000|2020-03-05 11:00:00|30748.3|30708.3|30768.6|30728.6|30768.6|30728.6|30707.9|30657.8|0
1583409600000|2020-03-05 12:00:00|30758.6|30718.6|30715.1|30595.1|30763.6|30723.6|30668.8|30595|2
1583413200000|2020-03-05 13:00:00|30705.1|30585.1|30665.3|30545.3|30715.2|30595.2|30635.2|30515.2|0
1583416800000|2020-03-05 14:00:00|30618|30578|30670|30630|30735.5|30686.8|30579.3|30486.1|20
1583420400000|2020-03-05 15:00:00|30675|30635|30524.6|30404.6|30675|30635|30436.4|30337.1|58
1583424000000|2020-03-05 16:00:00|30506.5|30426.5|30522.3|30442.3|30621.5|30537.8|30470.9|30405.9|20
1583427600000|2020-03-05 17:00:00|30513.5|30433.5|30476.3|30356.3|30562.3|30482.3|30437.5|30325.6|115
1583431200000|2020-03-05 18:00:00|30471.3|30351.3|30440.9|30320.9|30545.9|30458.3|30399.6|30305.9|0
1583434800000|2020-03-05 19:00:00|30435.9|30315.9|30415.4|30295.4|30446.6|30374.7|30321.7|30236|25
1583456400000|2020-03-06 01:00:00|30492.3|30372.3|30507.5|30387.5|30527.4|30407.4|30487.3|30367.3|0
1583460000000|2020-03-06 02:00:00|30501.9|30381.9|30478.3|30358.3|30501.9|30381.9|30468.2|30348.2|0
1583463600000|2020-03-06 03:00:00|30478.9|30358.9|30468.5|30348.5|30498.4|30378.4|30463.5|30343.5|0
1583467200000|2020-03-06 04:00:00|30468.6|30348.6|30458.7|30338.7|30468.7|30348.7|30448.7|30328.7|0
1583470800000|2020-03-06 05:00:00|30458.8|30338.8|30459|30339|30459|30339|30418.8|30298.8|0
1583474400000|2020-03-06 06:00:00|30454|30334|30469.2|30349.2|30469.2|30349.2|30429|30309|0
1583478000000|2020-03-06 07:00:00|30459.2|30339.2|30499.4|30379.4|30509.4|30389.4|30459.2|30339.2|0
1583481600000|2020-03-06 08:00:00|30500.5|30380.5|30549.6|30429.6|30549.6|30429.6|30489.5|30369.5|0
1583485200000|2020-03-06 09:00:00|30549.7|30429.7|30569.9|30449.9|30589.7|30469.7|30539.8|30419.8|0
1583488800000|2020-03-06 10:00:00|30579.9|30459.9|30565.1|30445.1|30609.9|30489.9|30560.1|30440.1|0
1583492400000|2020-03-06 11:00:00|30570.1|30450.1|30480.3|30360.3|30570.1|30450.1|30455.2|30335.2|0
1583496000000|2020-03-06 12:00:00|30475.3|30355.3|30420.5|30300.5|30500.3|30380.3|30395.5|30275.5|0
1583499600000|2020-03-06 13:00:00|30415.5|30295.5|30478.5|30358.5|30500.1|30413|30410.5|30290.5|3
1583503200000|2020-03-06 14:00:00|30487.6|30367.6|30501.5|30381.5|30615.5|30495.5|30420.9|30300.9|24
1583506800000|2020-03-06 15:00:00|30491.5|30371.5|30525.3|30405.3|30558.3|30458.8|30442.2|30322.2|13
1583510400000|2020-03-06 16:00:00|30520.3|30400.3|30478.2|30358.2|30566.9|30489.6|30400.3|30350.3|7
1583514000000|2020-03-06 17:00:00|30482.7|30362.7|30449|30369|30528.3|30408.3|30439.5|30349.3|0
1583517600000|2020-03-06 18:00:00|30444|30364|30436.6|30396.6|30467.4|30396.6|30395.9|30327.4|81
1583521200000|2020-03-06 19:00:00|30427.1|30387.1|30459.1|30419.1|30535.6|30455.6|30415|30355.6|4
1583712000000|2020-03-09 00:00:00|30347.3|30227.3|30221.2|30101.2|30352.6|30232.6|30121|30001|0
1583715600000|2020-03-09 01:00:00|30216.2|30096.2|30201.4|30081.4|30261.3|30141.3|30151.2|30031.2|0
1583719200000|2020-03-09 02:00:00|30196.4|30076.4|30216.7|30096.7|30241.7|30121.7|30171.6|30051.6|0
1583722800000|2020-03-09 03:00:00|30216.4|30096.4|30281.9|30161.9|30301.8|30181.8|30201.7|30081.7|0
1583726400000|2020-03-09 04:00:00|30291.9|30171.9|30202.2|30082.2|30302|30182|30172.1|30052.1|0
1583730000000|2020-03-09 05:00:00|30207.2|30087.2|30252.4|30132.4|30252.4|30132.4|30202.2|30082.2|0
1583733600000|2020-03-09 06:00:00|30247.4|30127.4|30152.7|30032.7|30252.6|30132.6|30152.7|30032.7|0
1583737200000|2020-03-09 07:00:00|30157.7|30037.7|30197.9|30077.9|30222.9|30102.9|30142.5|30022.5|0
1583740800000|2020-03-09 08:00:00|30197.6|30077.6|30253.2|30133.2|30303.1|30183.1|30163|30043|0
1583744400000|2020-03-09 09:00:00|30253.5|30133.5|30203.4|30083.4|30263.2|30143.2|30193.4|30073.4|0
1583748000000|2020-03-09 10:00:00|30198.4|30078.4|30223.4|30103.4|30253.3|30133.3|30164.4|30073.2|1
1583751600000|2020-03-09 11:00:00|30233.4|30113.4|30223.6|30103.6|30273.5|30153.5|30203.6|30083.6|0
1583755200000|2020-03-09 12:00:00|30223.7|30103.7|30153.8|30033.8|30223.7|30103.7|30133.7|30013.7|0
1583758800000|2020-03-09 13:00:00|30154|30034|29923|29883|30184|30086.4|29802.9|29723.2|6
1583762400000|2020-03-09 14:00:00|29913|29873|29703.3|29663.3|29948|29883|29623.2|29568.2|3
1583766000000|2020-03-09 15:00:00|29713.3|29673.3|30114.1|30074.1|30124.1|30084.1|29713.3|29658.3|26
1583769600000|2020-03-09 16:00:00|30124.1|30084.1|30004.4|29964.4|30164.2|30124.2|29954.2|29914.2|53
1583773200000|2020-03-09 17:00:00|30014.4|29974.4|30192.7|30072.7|30222.7|30133.7|29984.4|29944.4|63
1583776800000|2020-03-09 18:00:00|30202.7|30082.7|30097.8|29977.8|30222.7|30102.7|30031.9|29912.5|35
1583798400000|2020-03-10 00:00:00|30166.7|30046.7|30281.5|30161.5|30296.3|30176.3|30156.7|30036.7|0
1583802000000|2020-03-10 01:00:00|30276.5|30156.5|30286.5|30166.5|30316.5|30196.5|30266.5|30146.5|0
1583805600000|2020-03-10 02:00:00|30281.5|30161.5|30312.8|30192.8|30332.7|30212.7|30273.3|30153.3|0
1583809200000|2020-03-10 03:00:00|30307.8|30187.8|30313.2|30193.2|30323.1|30203.1|30283.4|30163.4|0
1583812800000|2020-03-10 04:00:00|30308.2|30188.2|30235.1|30115.1|30313.2|30193.2|30225.2|30105.2|0
1583816400000|2020-03-10 05:00:00|30240.1|30120.1|30250.2|30130.2|30259.9|30139.9|30215.7|30095.7|0
1583820000000|2020-03-10 06:00:00|30255|30135|30304.1|30184.1|30324|30204|30255|30135|0
1583823600000|2020-03-10 07:00:00|30304.4|30184.4|30236|30116|30314.1|30194.1|30206.6|30086.6|0
1583827200000|2020-03-10 08:00:00|30226.3|30106.3|30226.5|30106.5|30255.8|30135.8|30216.7|30096.7|0
1583830800000|2020-03-10 09:00:00|30226.8|30106.8|30256.2|30136.2|30275.7|30155.7|30197.2|30077.2|0
1583834400000|2020-03-10 10:00:00|30261.2|30141.2|30266.3|30146.3|30275.8|30155.8|30217.3|30097.3|0
1583838000000|2020-03-10 11:00:00|30271.1|30151.1|30295.9|30175.9|30345.7|30225.7|30256.5|30136.5|0
1583841600000|2020-03-10 12:00:00|30300.9|30180.9|30286.4|30166.4|30375.8|30255.8|30256.9|30136.9|0
1583845200000|2020-03-10 13:00:00|30296.2|30176.2|30584.5|30464.5|30604.1|30484.1|30296|30176|0
1583848800000|2020-03-10 14:00:00|30589.5|30469.5|30494.3|30374.3|30702.1|30582.1|30415.2|30295.2|0
1583852400000|2020-03-10 15:00:00|30499.3|30379.3|30350.7|30310.7|30552.7|30461.6|30300.6|30241|33
1583856000000|2020-03-10 16:00:00|30360.7|30320.7|30332.1|30292.1|30391.2|30342|30211.8|30161.2|35
1583859600000|2020-03-10 17:00:00|30322.1|30282.1|30222.7|30182.7|30322.3|30282.3|30212.5|30172.5|18
1583863200000|2020-03-10 18:00:00|30222.5|30182.5|30251.7|30211.7|30272|30231.7|30152.8|30112.8|60
1583884800000|2020-03-11 00:00:00|30246|30126|30411.1|30291.1|30446.1|30326.1|30246|30126|0
1583888400000|2020-03-11 01:00:00|30406.1|30286.1|30326.2|30286.2|30436.6|30326.1|30326.1|30226.5|0
1583892000000|2020-03-11 02:00:00|30351.2|30271.2|30351.6|30311.6|30391.3|30346.2|30311.3|30251.2|0
1583895600000|2020-03-11 03:00:00|30356.4|30316.4|30351.8|30311.8|30366.5|30326.5|30336.4|30296.4|0
1583899200000|2020-03-11 04:00:00|30351.7|30311.7|30377.2|30337.2|30397.1|30357.1|30341.8|30301.8|0
1583902800000|2020-03-11 05:00:00|30377.1|30337.1|30317.7|30277.7|30377.1|30337.1|30307.4|30267.4|0
1583906400000|2020-03-11 06:00:00|30317.8|30277.8|30298.1|30258.1|30362.7|30322.7|30298|30258|0
1583910000000|2020-03-11 07:00:00|30298.2|30258.2|30338.5|30298.5|30343.5|30303.5|30288.1|30248.1|0
1583913600000|2020-03-11 08:00:00|30338.2|30298.2|30308.9|30268.9|30358.5|30318.5|30288.5|30248.5|0
1583917200000|2020-03-11 09:00:00|30318.9|30278.9|30294.3|30254.3|30338.9|30298.9|30279.2|30239.2|0
1583920800000|2020-03-11 10:00:00|30289.3|30249.3|30289.7|30249.7|30329.3|30289.3|30249.5|30209.5|0
1583924400000|2020-03-11 11:00:00|30289.6|30249.6|30260|30220|30309.8|30269.8|30249.9|30209.9|0
1583928000000|2020-03-11 12:00:00|30259.9|30219.9|30270.3|30230.3|30350.2|30310.2|30250|30210|0
1583931600000|2020-03-11 13:00:00|30310.6|30270.6|30480.8|30440.8|30550.7|30510.7|30280.6|30240.6|2
1583935200000|2020-03-11 14:00:00|30480.7|30440.7|30421.5|30381.5|30531.3|30471.4|30410.9|30366.5|64
1583938800000|2020-03-11 15:00:00|30431.5|30391.5|30262.2|30222.2|30511.9|30461.8|30182|30142|24
1583942400000|2020-03-11 16:00:00|30257.2|30217.2|30182.4|30142.4|30311.7|30242.3|30162.4|30122.4|0
1583946000000|2020-03-11 17:00:00|30192.4|30152.4|30182.8|30142.8|30227.7|30182.6|30122.4|30067.6|5
1583949600000|2020-03-11 18:00:00|30182.6|30142.6|30183.2|30143.2|30203.1|30163.1|30102.9|30062.9|19
1583971200000|2020-03-12 00:00:00|30135.4|30095.4|30145.7|30105.7|30160.3|30105.7|30080.5|30040.5|164
1583974800000|2020-03-12 01:00:00|30145.6|30105.6|30006|29966|30155.7|30115.7|29996.1|29956.1|0
1583978400000|2020-03-12 02:00:00|30006.1|29966.1|29976.5|29936.5|30016.1|29976.1|29946.3|29906.3|1
1583982000000|2020-03-12 03:00:00|29966.5|29926.5|29951.9|29911.9|30006.6|29966.6|29946.8|29906.8|0
1583985600000|2020-03-12 04:00:00|29952|29912|29957.3|29917.3|29972.2|29927.1|29936.9|29892.2|0
1583989200000|2020-03-12 05:00:00|29952.3|29912.3|29957.7|29917.7|29957.7|29917.7|29937.5|29897.5|0
1583992800000|2020-03-12 06:00:00|29947.7|29907.7|29938.1|29898.1|29948.1|29908.1|29917.8|29877.8|0
1583996400000|2020-03-12 07:00:00|29938.2|29898.2|29968.5|29928.5|29978.2|29938.2|29928.4|29888.4|0
1584000000000|2020-03-12 08:00:00|29963.5|29923.5|29943.9|29903.9|30008.8|29968.8|29938.9|29898.9|0
1584003600000|2020-03-12 09:00:00|29938.9|29898.9|29949.3|29909.3|29959.4|29919.3|29879.2|29839.2|0
1584007200000|2020-03-12 10:00:00|29954.3|29914.3|29969.7|29929.7|29979.7|29939.7|29909.6|29869.6|0
1584010800000|2020-03-12 11:00:00|29959.7|29919.7|29880.1|29840.1|29969.7|29929.7|29869.9|29829.9|0
1584014400000|2020-03-12 12:00:00|29890.1|29850.1|29861.1|29741.1|29921|29860.3|29850.3|29741|32
1584018000000|2020-03-12 13:00:00|29841.1|29721.1|30021.6|29901.6|30021.6|29910.8|29831.1|29711.1|33
1584021600000|2020-03-12 14:00:00|30021.5|29901.5|30002|29882|30151.7|30031.7|29961.9|29841.9|0
1584025200000|2020-03-12 15:00:00|29997|29877|29987.3|29867.3|30042.1|29922.1|29932.9|29822|25
1584028800000|2020-03-12 16:00:00|29987.4|29867.4|30362.9|30242.9|30392.9|30272.9|29942.5|29852.4|40
1584032400000|2020-03-12 17:00:00|30357.9|30237.9|30203.2|30083.2|30437.9|30317.9|30173.2|30053.2|11
1584036000000|2020-03-12 18:00:00|30213.2|30093.2|30323.3|30203.3|30393.3|30273.3|30193.2|30073.2|0
1584057600000|2020-03-13 00:00:00|30325|30205|30265.1|30145.1|30365|30245|30255.1|30135.1|0
1584061200000|2020-03-13 01:00:00|30260.1|30140.1|30135.2|30015.2|30285.1|30165.1|30085.2|29965.2|0
1584064800000|2020-03-13 02:00:00|30140.2|30020.2|30110.3|29990.3|30155.2|30035.2|30045.2|29925.2|0
1584068400000|2020-03-13 03:00:00|30105.3|29985.3|30075.5|29955.5|30125.3|30005.3|30055.4|29935.4|0
1584072000000|2020-03-13 04:00:00|30085.5|29965.5|30130.6|30010.6|30135.6|30015.6|30050.5|29930.5|0
1584075600000|2020-03-13 05:00:00|30135.5|30015.5|30080.7|29960.7|30245.6|30125.6|30075.7|29955.7|0
1584079200000|2020-03-13 06:00:00|30085.7|29965.7|30145.8|30025.8|30150.8|30030.8|30025.8|29905.8|0
1584082800000|2020-03-13 07:00:00|30140.8|30020.8|30285.5|30165.5|30315.5|30195.5|30105.8|29985.8|0
1584086400000|2020-03-13 08:00:00|30275.6|30155.6|30305.6|30185.6|30355.5|30235.5|30225.6|30105.6|0
1584090000000|2020-03-13 09:00:00|30310.6|30190.6|30395.6|30275.6|30435.6|30315.6|30265.6|30145.6|0
1584093600000|2020-03-13 10:00:00|30405.6|30285.6|30485.7|30365.7|30535.7|30415.7|30405.6|30285.6|0
1584097200000|2020-03-13 11:00:00|30495.7|30375.7|30605.9|30485.9|30655.9|30535.9|30485.7|30365.7|0
1584100800000|2020-03-13 12:00:00|30610.9|30490.9|30595.8|30475.8|30625.8|30505.8|30520.9|30400.9|0
1584104400000|2020-03-13 13:00:00|30605.9|30485.9|30575.1|30455.1|30775.8|30655.8|30475.7|30355.7|0
1584108000000|2020-03-13 14:00:00|30570.1|30450.1|30245.8|30125.8|30674.8|30554.8|30215.8|30095.8|8
1584111600000|2020-03-13 15:00:00|30260.8|30140.8|30141.3|30021.3|30285.8|30165.8|30086.4|29966.4|0
1584115200000|2020-03-13 16:00:00|30146.2|30026.2|30185.9|30065.9|30246.1|30126.1|30106.3|29986.3|20
1584118800000|2020-03-13 17:00:00|30176|30056|30106.5|29986.5|30205.9|30085.9|30066.8|29946.8|0
1584122400000|2020-03-13 18:00:00|30096.6|29976.6|29971.8|29851.8|30096.6|29976.6|29971.7|29851.7|0
1584316800000|2020-03-16 00:00:00|29892.3|29852.3|29832.9|29792.9|29956.1|29916.1|29832.8|29792.8|1683
1584320400000|2020-03-16 01:00:00|29833.1|29793.1|30014.5|29974.5|30084.2|30044.2|29782.9|29742.9|1963
1584324000000|2020-03-16 02:00:00|30019.5|29979.5|30051.1|30011.1|30056.1|30016.1|29965.5|29925.5|384
1584327600000|2020-03-16 03:00:00|30046.1|30006.1|30041.5|30001.5|30086.1|30046.1|30001.6|29961.6|339
1584331200000|2020-03-16 04:00:00|30036.5|29996.5|29996.7|29956.7|30046.5|30006.5|29986.8|29946.8|162
1584334800000|2020-03-16 05:00:00|29996.9|29956.9|29893.9|29853.9|29996.9|29956.9|29839.1|29799.1|519
1584338400000|2020-03-16 06:00:00|29903.9|29863.9|29853|29813|29903.9|29863.9|29829.2|29789.2|177
1584342000000|2020-03-16 07:00:00|29858|29818|29888.7|29848.7|29908.9|29868.9|29838.6|29798.6|302
1584345600000|2020-03-16 08:00:00|29893.7|29853.7|29847.5|29807.5|29898.7|29858.7|29827.5|29787.5|277
1584349200000|2020-03-16 09:00:00|29852.5|29812.5|29826.6|29786.6|29857|29817|29816.6|29776.6|412
1584352800000|2020-03-16 10:00:00|29826.9|29786.9|29816.2|29776.2|29837.1|29797.1|29786.1|29746.1|632
1584356400000|2020-03-16 11:00:00|29811.4|29771.4|29786.3|29746.3|29836.2|29796.2|29761|29721|710
1584360000000|2020-03-16 12:00:00|29786|29746|29768.1|29728.1|29816.4|29776.4|29757.8|29717.8|829
1584363600000|2020-03-16 13:00:00|29778.2|29738.2|29994.8|29954.8|30074.3|30034.3|29737.1|29697.1|5444
1584367200000|2020-03-16 14:00:00|29984.8|29944.8|29874.4|29834.4|30063.1|30023.1|29864.4|29824.4|5549
1584370800000|2020-03-16 15:00:00|29874.1|29834.1|29853.9|29813.9|29884.4|29844.4|29735.6|29695.6|6139
1584374400000|2020-03-16 16:00:00|29854.2|29814.2|29842.8|29802.8|29990.4|29950.4|29834.2|29794.2|4371
1584378000000|2020-03-16 17:00:00|29832.8|29792.8|29724.1|29684.1|29842.8|29802.8|29685.2|29645.2|4766
1584381600000|2020-03-16 18:00:00|29723.8|29683.8|29685|29645|29733.5|29693.5|29632.9|29592.9|4410
1584403200000|2020-03-17 00:00:00|29679.4|29639.4|29673.5|29633.5|29714|29674|29596|29556|1574
1584406800000|2020-03-17 01:00:00|29682.8|29642.8|29684.2|29644.2|29732.2|29692.2|29663.6|29623.6|959
1584410400000|2020-03-17 02:00:00|29688.9|29648.9|29674.7|29634.7|29694.3|29654.3|29614.6|29574.6|280
1584414000000|2020-03-17 03:00:00|29674.3|29634.3|29703.7|29663.7|29724.7|29684.7|29674.3|29634.3|291
1584417600000|2020-03-17 04:00:00|29704.1|29664.1|29723.8|29683.8|29733.8|29693.8|29693.1|29653.1|138
1584421200000|2020-03-17 05:00:00|29723.5|29683.5|29793.9|29753.9|29793.9|29753.9|29703.9|29663.9|265
1584424800000|2020-03-17 06:00:00|29793.6|29753.6|29742.6|29702.6|29813.6|29773.6|29713|29673|286
1584428400000|2020-03-17 07:00:00|29737.6|29697.6|29752|29712|29792.3|29752.3|29712.6|29672.6|567
1584432000000|2020-03-17 08:00:00|29747.3|29707.3|29781|29741|29821|29781|29712|29672|681
1584435600000|2020-03-17 09:00:00|29781.4|29741.4|29849.3|29809.3|29880|29840|29761|29721|859
1584439200000|2020-03-17 10:00:00|29854.3|29814.3|29760.8|29720.8|29859.3|29819.3|29751.5|29711.5|930
1584442800000|2020-03-17 11:00:00|29761.5|29721.5|29776.5|29736.5|29791.5|29751.5|29732.2|29692.2|530
1584446400000|2020-03-17 12:00:00|29776.9|29736.9|29701.6|29661.6|29785.5|29745.5|29682.3|29642.3|809
1584450000000|2020-03-17 13:00:00|29734.8|29694.8|29901.1|29861.1|29966.5|29926.5|29700.9|29660.9|4981
1584453600000|2020-03-17 14:00:00|29901.5|29861.5|29757.2|29717.2|29906.9|29866.9|29679.5|29639.5|4908
1584457200000|2020-03-17 15:00:00|29756.9|29716.9|29745.8|29705.8|29878.1|29838.1|29745.8|29705.8|4707
1584460800000|2020-03-17 16:00:00|29736.5|29696.5|29675|29635|29755.8|29715.8|29675|29635|3151
1584464400000|2020-03-17 17:00:00|29684.2|29644.2|29767.3|29727.3|29853.9|29813.9|29655|29615|5941
1584468000000|2020-03-17 18:00:00|29777.3|29737.3|29896.6|29856.6|29906.6|29866.6|29767.3|29727.3|5230
1584489600000|2020-03-18 00:00:00|29857.3|29817.3|30068.6|30028.6|30087.4|30047.4|29848.1|29808.1|2145
1584493200000|2020-03-18 01:00:00|30063.6|30023.6|30168.3|30128.3|30188|30148|30049|30009|804
1584496800000|2020-03-18 02:00:00|30167.9|30127.9|30188.1|30148.1|30206.9|30166.9|30137.8|30097.8|401
1584500400000|2020-03-18 03:00:00|30188.5|30148.5|30197.5|30157.5|30216.7|30176.7|30168.5|30128.5|332
1584504000000|2020-03-18 04:00:00|30197.1|30157.1|30218.9|30178.9|30219.8|30179.8|30187.5|30147.5|234
1584507600000|2020-03-18 05:00:00|30208.9|30168.9|30070|30030|30218.9|30178.9|30060.4|30020.4|483
1584511200000|2020-03-18 06:00:00|30075|30035|30154.8|30114.8|30159.4|30119.4|30059.5|30019.5|401
1584514800000|2020-03-18 07:00:00|30150.2|30110.2|30140|30100|30169.4|30129.4|30081.9|30041.9|446
1584518400000|2020-03-18 08:00:00|30139.6|30099.6|30184|30144|30227.4|30187.4|30100.9|30060.9|677
1584522000000|2020-03-18 09:00:00|30188.5|30148.5|30298.8|30258.8|30318.9|30278.9|30179|30139|982
1584525600000|2020-03-18 10:00:00|30297.9|30257.9|30320.3|30280.3|30358.7|30318.7|30278.8|30238.8|1238
1584529200000|2020-03-18 11:00:00|30329.5|30289.5|30401.9|30361.9|30422|30382|30309.9|30269.9|1016
1584532800000|2020-03-18 12:00:00|30397.4|30357.4|30269.1|30229.1|30451.9|30411.9|30268.2|30228.2|1859
1584536400000|2020-03-18 13:00:00|30269|30229|30438.1|30398.1|30475.4|30435.4|30229|30189|7209
1584540000000|2020-03-18 14:00:00|30437.2|30397.2|30400.9|30360.9|30493.2|30453.2|30297.9|30257.9|5860
1584543600000|2020-03-18 15:00:00|30405.5|30365.5|30411.3|30371.3|30484.9|30444.9|30337.7|30297.7|4895
1584547200000|2020-03-18 16:00:00|30416.3|30376.3|30325.7|30285.7|30441.3|30401.3|30303|30263|3454
1584550800000|2020-03-18 17:00:00|30325.2|30285.2|30222.7|30182.7|30325.7|30285.7|30211.9|30171.9|4521
1584554400000|2020-03-18 18:00:00|30222.3|30182.3|30409.7|30369.7|30470.6|30430.6|30191.8|30151.8|5631
1584576000000|2020-03-19 00:00:00|30467.2|30427.2|30477|30437|30507.7|30467.7|30447.7|30407.7|1063
1584579600000|2020-03-19 01:00:00|30476.5|30436.5|30452.6|30412.6|30512.2|30472.2|30452.6|30412.6|479
1584583200000|2020-03-19 02:00:00|30451.6|30411.6|30491.9|30451.9|30506.5|30466.5|30390.6|30350.6|763
1584586800000|2020-03-19 03:00:00|30491.4|30451.4|30483.7|30443.7|30491.4|30451.4|30446.3|30406.3|91
1584590400000|2020-03-19 04:00:00|30484.2|30444.2|30469.4|30429.4|30488.5|30448.5|30463.1|30423.1|110
1584594000000|2020-03-19 05:00:00|30464.9|30424.9|30502.6|30462.6|30503.7|30463.7|30464.9|30424.9|151
1584597600000|2020-03-19 06:00:00|30503.1|30463.1|30500.3|30460.3|30503.6|30463.6|30482.5|30442.5|774
1584601200000|2020-03-19 07:00:00|30495.3|30455.3|30494.1|30454.1|30504.2|30464.2|30490.8|30450.8|1615
1584604800000|2020-03-19 08:00:00|30498.6|30458.6|30503.8|30463.8|30503.9|30463.9|30473|30433|360
1584608400000|2020-03-19 09:00:00|30503.3|30463.3|30554.1|30514.1|30554.6|30514.6|30454.7|30414.7|2061
1584612000000|2020-03-19 10:00:00|30544.6|30504.6|31186.4|31146.4|31208.8|31168.8|30542.5|30502.5|4358
1584615600000|2020-03-19 11:00:00|31174.9|31134.9|31107.3|31067.3|31242.3|31202.3|30917.9|30877.9|2635
1584619200000|2020-03-19 12:00:00|31097.8|31057.8|31136.5|31096.5|31167.7|31127.7|31053.7|31013.7|2659
1584622800000|2020-03-19 13:00:00|31156.3|31116.3|31366.7|31326.7|31976.8|31936.8|31137.3|31097.3|10288
1584626400000|2020-03-19 14:00:00|31366.1|31326.1|31754.6|31714.6|31924.8|31884.8|31366.1|31326.1|10501
1584630000000|2020-03-19 15:00:00|31755.1|31715.1|31464.7|31424.7|31918.4|31878.4|31425.8|31385.8|7202
1584633600000|2020-03-19 16:00:00|31465.3|31425.3|31639.2|31599.2|31697|31657|31372.6|31332.6|5127
1584637200000|2020-03-19 17:00:00|31639.8|31599.8|31750.1|31710.1|31775.7|31735.7|31530.2|31490.2|4365
1584640800000|2020-03-19 18:00:00|31745.7|31705.7|31286.7|31246.7|31771.3|31731.3|31259.3|31219.3|5371
1584662400000|2020-03-20 00:00:00|31490.4|31450.4|31756.7|31716.7|31795.7|31755.7|31447.1|31407.1|1656
1584666000000|2020-03-20 01:00:00|31752.3|31712.3|31584.1|31544.1|31792.2|31752.2|31494.3|31454.3|1336
1584669600000|2020-03-20 02:00:00|31583|31543|31585.6|31545.6|31617.7|31577.7|31553|31513|303
1584673200000|2020-03-20 03:00:00|31589.4|31549.4|31633.4|31593.4|31654.4|31614.4|31523.9|31483.9|266
1584676800000|2020-03-20 04:00:00|31633.9|31593.9|31651|31611|31662.2|31622.2|31602.9|31562.9|165
1584680400000|2020-03-20 05:00:00|31651.6|31611.6|31691.5|31651.5|31700.4|31660.4|31650.8|31610.8|218
1584684000000|2020-03-20 06:00:00|31690.9|31650.9|31597.3|31557.3|31710.9|31670.9|31478.7|31438.7|844
1584687600000|2020-03-20 07:00:00|31592.9|31552.9|31525.4|31485.4|31598.5|31558.5|31473.7|31433.7|798
1584691200000|2020-03-20 08:00:00|31529.8|31489.8|31416.4|31376.4|31588.5|31548.5|31309|31269|1146
1584694800000|2020-03-20 09:00:00|31426.4|31386.4|31481.2|31441.2|31531.6|31491.6|31406.1|31366.1|730
1584698400000|2020-03-20 10:00:00|31472.4|31432.4|31407.1|31367.1|31500.5|31460.5|31407.1|31367.1|462
1584702000000|2020-03-20 11:00:00|31411.5|31371.5|31436|31396|31535.2|31495.2|31406.7|31366.7|825
1584705600000|2020-03-20 12:00:00|31436.6|31396.6|31606.3|31566.3|31665.1|31625.1|31427.2|31387.2|730
1584709200000|2020-03-20 13:00:00|31678.5|31638.5|31574.8|31534.8|31739.1|31699.1|31406.6|31366.6|5680
1584712800000|2020-03-20 14:00:00|31575.4|31535.4|31531.2|31491.2|31661.1|31621.1|31436.3|31396.3|6301
1584716400000|2020-03-20 15:00:00|31531.8|31491.8|31784.7|31744.7|31799.9|31759.9|31523.6|31483.6|4838
1584720000000|2020-03-20 16:00:00|31780.3|31740.3|32031.2|31991.2|32116.9|32076.9|31754.6|31714.6|6222
1584723600000|2020-03-20 17:00:00|32021.8|31981.8|32526.2|32486.2|32529.4|32489.4|31984.3|31944.3|7206
1584727200000|2020-03-20 18:00:00|32536.2|32496.2|32161.6|32121.6|32540.5|32500.5|32149.7|32066|6455
1584921600000|2020-03-23 00:00:00|32270.2|32230.2|32806.7|32766.7|33055.6|33015.6|32270.2|32230.2|3664
1584925200000|2020-03-23 01:00:00|32807.5|32767.5|32714.6|32674.6|32834.3|32794.3|32681.3|32641.3|705
1584928800000|2020-03-23 02:00:00|32718.8|32678.8|32874|32834|32879.1|32839.1|32621.8|32581.8|523
1584932400000|2020-03-23 03:00:00|32883.2|32843.2|32805.7|32765.7|32951.1|32911.1|32775.7|32735.7|444
1584936000000|2020-03-23 04:00:00|32801.5|32761.5|32893.5|32853.5|32902.7|32862.7|32749.7|32709.7|183
1584939600000|2020-03-23 05:00:00|32887.6|32847.6|32956.1|32916.1|32966.2|32926.2|32830.7|32790.7|293
1584943200000|2020-03-23 06:00:00|32956.9|32916.9|32973|32933|33032.6|32992.6|32927.7|32887.7|301
1584946800000|2020-03-23 07:00:00|32977.2|32937.2|32950.7|32910.7|33005.5|32965.5|32941.6|32901.6|321
1584950400000|2020-03-23 08:00:00|32951.6|32911.6|33084.2|33044.2|33084.2|33044.2|32930.7|32890.7|754
1584954000000|2020-03-23 09:00:00|33085|33045|33184.2|33144.2|33209.6|33169.6|33085|33045|10057
1584957600000|2020-03-23 10:00:00|33179.2|33139.2|32941.1|32901.1|33204.9|33164.9|32940.3|32900.3|1026
1584961200000|2020-03-23 11:00:00|32940.3|32900.3|32908.8|32868.8|33013.5|32973.5|32852.5|32812.5|857
1584964800000|2020-03-23 12:00:00|32908|32868|33096.5|33056.5|33135.2|33095.2|32903.8|32863.8|834
1584968400000|2020-03-23 13:00:00|33052.7|33012.7|32723.2|32683.2|33276|33236|32684.8|32644.8|7025
1584972000000|2020-03-23 14:00:00|32721.5|32681.5|32723|32683|32941.1|32901.1|32555.1|32515.1|5952
1584975600000|2020-03-23 15:00:00|32731.2|32691.2|32822.4|32782.4|32880.8|32840.8|32566.2|32526.2|4163
1584979200000|2020-03-23 16:00:00|32812.4|32772.4|33178.7|33138.7|33327.5|33287.5|32812.4|32772.4|5253
1584982800000|2020-03-23 17:00:00|33174.6|33134.6|33255.9|33215.9|33302.1|33262.1|32974.6|32934.6|4700
1584986400000|2020-03-23 18:00:00|33255|33215|33158.2|33118.2|33345.8|33305.8|33133.5|33093.5|4677
1585008000000|2020-03-24 00:00:00|33294.5|33254.5|33417|33377|33425.9|33385.9|33248.5|33208.5|1034
1585011600000|2020-03-24 01:00:00|33408.8|33368.8|33360.4|33320.4|33452.5|33412.5|33256.7|33216.7|913
1585015200000|2020-03-24 02:00:00|33359.5|33319.5|33391.1|33351.1|33448|33408|33345.4|33305.4|242
1585018800000|2020-03-24 03:00:00|33390.2|33350.2|33402.2|33362.2|33402.2|33362.2|33334.6|33294.6|188
1585022400000|2020-03-24 04:00:00|33392.2|33352.2|33387.3|33347.3|33412.8|33372.8|33363.4|33323.4|171
1585026000000|2020-03-24 05:00:00|33383.2|33343.2|33373.4|33333.4|33391.4|33351.4|33322.2|33282.2|241
1585029600000|2020-03-24 06:00:00|33374.4|33334.4|33404.1|33364.1|33438.6|33398.6|33374.3|33334.3|288
1585033200000|2020-03-24 07:00:00|33405|33365|33361.1|33321.1|33409.9|33369.9|33320.6|33280.6|251
1585036800000|2020-03-24 08:00:00|33360.2|33320.2|33070.2|33030.2|33389.2|33349.2|33029.8|32989.8|966
1585040400000|2020-03-24 09:00:00|33071.1|33031.1|32906.4|32866.4|33080.2|33040.2|32896.4|32856.4|651
1585044000000|2020-03-24 10:00:00|32905.5|32865.5|32932.3|32892.3|32968.9|32928.9|32859|32819|438
1585047600000|2020-03-24 11:00:00|32933.2|32893.2|32685.4|32645.4|32938.2|32898.2|32681.3|32641.3|993
1585051200000|2020-03-24 12:00:00|32681.3|32641.3|32614.3|32574.3|32709|32669|32526.7|32486.7|813
1585054800000|2020-03-24 13:00:00|32622|32582|32932.4|32892.4|33008.7|32968.7|32622|32582|3688
1585058400000|2020-03-24 14:00:00|32933.3|32893.3|32764.9|32724.9|32986.3|32946.3|32679|32639|3064
1585062000000|2020-03-24 15:00:00|32774.9|32734.9|32968.7|32928.7|33077.8|33037.8|32748.6|32708.6|3293
1585065600000|2020-03-24 16:00:00|32960.6|32920.6|32963.8|32923.8|33104.7|33064.7|32933.8|32893.8|2562
1585069200000|2020-03-24 17:00:00|32962.9|32922.9|33000.6|32960.6|33174.1|33134.1|32899|32859|3968
1585072800000|2020-03-24 18:00:00|33004.7|32964.7|32957.9|32917.9|33177.5|33137.5|32940.7|32900.7|3033
1585094400000|2020-03-25 00:00:00|32998|32958|33139.5|33099.5|33149.5|33109.5|32970.2|32917|1026
1585098000000|2020-03-25 01:00:00|33133.6|33093.6|33145.6|33105.6|33180|33140|33082.8|33042.8|557
1585101600000|2020-03-25 02:00:00|33150.6|33110.6|33064.9|33024.9|33214.3|33174.3|33051.8|33011.8|603
1585105200000|2020-03-25 03:00:00|33069.9|33029.9|33113.5|33073.5|33135.9|33095.9|33059.8|33019.8|57
1585108800000|2020-03-25 04:00:00|33096.5|33056.5|33132.2|33092.2|33151.2|33111.2|33091.5|33051.5|44
1585112400000|2020-03-25 05:00:00|33133.1|33093.1|33175.6|33135.6|33185.7|33145.7|33090.8|33050.8|87
1585116000000|2020-03-25 06:00:00|33171.5|33131.5|33113|33073|33207.3|33167.3|33056.2|33016.2|259
1585119600000|2020-03-25 07:00:00|33112|33072|32987.5|32947.5|33112|33072|32929.7|32889.7|344
1585123200000|2020-03-25 08:00:00|32983.5|32943.5|32909.2|32869.2|32983.5|32943.5|32786.3|32746.3|554
1585126800000|2020-03-25 09:00:00|32910.2|32870.2|32876.8|32836.8|32947.1|32907.1|32829.9|32789.9|336
1585130400000|2020-03-25 10:00:00|32866.8|32826.8|32784.4|32744.4|32872.8|32832.8|32762.5|32722.5|308
1585134000000|2020-03-25 11:00:00|32789.4|32749.4|32832|32792|32860.1|32820.1|32780.3|32740.3|505
1585137600000|2020-03-25 12:00:00|32831|32791|32829.7|32789.7|32848|32808|32766.8|32726.8|596
1585141200000|2020-03-25 13:00:00|32837.4|32797.4|33055.3|33015.3|33067.3|33027.3|32801.4|32761.4|3427
1585144800000|2020-03-25 14:00:00|33049.3|33009.3|32997|32957|33095|33055|32931.4|32891.4|4231
1585148400000|2020-03-25 15:00:00|32998|32958|32796.4|32756.4|33042.9|33002.9|32728.5|32688.5|4953
1585152000000|2020-03-25 16:00:00|32791.4|32751.4|32636.3|32596.3|32864.2|32824.2|32614.3|32574.3|4285
1585155600000|2020-03-25 17:00:00|32635.3|32595.3|32518|32478|32644.2|32604.2|32427.2|32387.2|4288
1585159200000|2020-03-25 18:00:00|32510.1|32470.1|32013.9|31973.9|32528|32488|31969.1|31929.1|7274
1585180800000|2020-03-26 00:00:00|32091.3|32051.3|31927.9|31887.9|32096.5|32056.5|31709.3|31669.3|1419
1585184400000|2020-03-26 01:00:00|31932.9|31892.9|31781.4|31741.4|31932.9|31892.9|31722.3|31682.3|424
1585188000000|2020-03-26 02:00:00|31786.4|31746.4|31826|31786|31832|31792|31766.4|31726.4|81
1585191600000|2020-03-26 03:00:00|31831|31791|31790.4|31750.4|31840.5|31800.5|31780.5|31740.5|177
1585195200000|2020-03-26 04:00:00|31794.3|31754.3|31828.5|31788.5|31828.5|31788.5|31783.9|31743.9|76
1585198800000|2020-03-26 05:00:00|31824.6|31784.6|31869.4|31829.4|31887.4|31847.4|31805.6|31765.6|86
1585202400000|2020-03-26 06:00:00|31873.4|31833.4|31801.4|31761.4|31914.4|31874.4|31801.4|31761.4|183
1585206000000|2020-03-26 07:00:00|31805.3|31765.3|31845.1|31805.1|31845.1|31805.1|31805.3|31765.3|107
1585209600000|2020-03-26 08:00:00|31844|31804|31770.5|31730.5|31845.1|31805.1|31735|31695|539
1585213200000|2020-03-26 09:00:00|31774.4|31734.4|31729.2|31689.2|31794.4|31754.4|31688.2|31648.2|574
1585216800000|2020-03-26 10:00:00|31730.3|31690.3|31821.4|31781.4|31872.5|31832.5|31701.3|31661.3|876
1585220400000|2020-03-26 11:00:00|31813.5|31773.5|32291.7|32251.7|32354.8|32314.8|31812.5|31772.5|1519
1585224000000|2020-03-26 12:00:00|32290.6|32250.6|32471.4|32431.4|32579.4|32539.4|32290.6|32250.6|1611
1585227600000|2020-03-26 13:00:00|32519|32479|32597.6|32557.6|32684.4|32644.4|32357.4|32317.4|3366
1585231200000|2020-03-26 14:00:00|32593.7|32553.7|32367.6|32327.6|32597.6|32557.6|32342.8|32302.8|2670
1585234800000|2020-03-26 15:00:00|32371.5|32331.5|32231.7|32191.7|32501.6|32461.6|32220|32180|3569
1585238400000|2020-03-26 16:00:00|32235.6|32195.6|31897.5|31857.5|32304.5|32264.5|31895.8|31855.8|3616
1585242000000|2020-03-26 17:00:00|31887.5|31847.5|32069.5|32029.5|32072.9|32032.9|31789.7|31749.7|3658
1585245600000|2020-03-26 18:00:00|32060.6|32020.6|32257.2|32217.2|32308.4|32268.4|32039|31999|3827
1585267200000|2020-03-27 00:00:00|32315.6|32275.6|32483.9|32443.9|32531.8|32491.8|32315.6|32275.6|1191
1585270800000|2020-03-27 01:00:00|32478.9|32438.9|32541.1|32501.1|32552.4|32512.4|32451.1|32411.1|301
1585274400000|2020-03-27 02:00:00|32540|32500|32502.1|32462.1|32613.1|32573.1|32502.1|32462.1|242
1585278000000|2020-03-27 03:00:00|32510.9|32470.9|32441.8|32401.8|32512.1|32472.1|32410.8|32370.8|276
1585281600000|2020-03-27 04:00:00|32443|32403|32451.6|32411.6|32471.6|32431.6|32440.6|32400.6|41
1585285200000|2020-03-27 05:00:00|32460.5|32420.5|32434.5|32394.5|32495.8|32455.8|32433.4|32393.4|113
1585288800000|2020-03-27 06:00:00|32433.4|32393.4|32534.3|32494.3|32564.3|32524.3|32433.4|32393.4|187
1585292400000|2020-03-27 07:00:00|32538.1|32498.1|32615.2|32575.2|32631.3|32591.3|32528.1|32488.1|448
1585296000000|2020-03-27 08:00:00|32611.3|32571.3|32592.2|32552.2|32635.8|32595.8|32569.6|32529.6|251
1585299600000|2020-03-27 09:00:00|32593.4|32553.4|32620.1|32580.1|32667|32627|32574.5|32534.5|363
1585303200000|2020-03-27 10:00:00|32621.2|32581.2|32634.8|32594.8|32652.6|32612.6|32595.8|32555.8|354
1585306800000|2020-03-27 11:00:00|32631|32591|32597.6|32557.6|32733.9|32693.9|32597.6|32557.6|783
1585310400000|2020-03-27 12:00:00|32592.6|32552.6|32526.2|32486.2|32610.2|32570.2|32497.4|32457.4|412
1585314000000|2020-03-27 13:00:00|32542.5|32502.5|32409.1|32369.1|32677.5|32637.5|32362.1|32322.1|2546
1585317600000|2020-03-27 14:00:00|32407.9|32367.9|32119.5|32079.5|32437.9|32397.9|32021.9|31981.9|3747
1585321200000|2020-03-27 15:00:00|32115.7|32075.7|32129.3|32089.3|32182.2|32142.2|32043|32003|2210
1585324800000|2020-03-27 16:00:00|32125.4|32085.4|32140.2|32100.2|32191.6|32151.6|32070.9|32030.9|2170
1585328400000|2020-03-27 17:00:00|32136.4|32096.4|32302.2|32262.2|32449.8|32409.8|32122.6|32082.6|3995
1585332000000|2020-03-27 18:00:00|32301|32261|32269.7|32229.7|32327.4|32287.4|32206.4|32166.4|2513
1585526400000|2020-03-30 00:00:00|32251.7|32211.7|32600|32560|32601.4|32561.4|32217.2|32177.2|855
1585530000000|2020-03-30 01:00:00|32605|32565|32710.4|32670.4|32756.9|32716.9|32590.9|32550.9|780
1585533600000|2020-03-30 02:00:00|32711.8|32671.8|32705.6|32665.6|32734|32694|32690.8|32650.8|206
1585537200000|2020-03-30 03:00:00|32709.2|32669.2|32695.3|32655.3|32715.5|32675.5|32690.4|32650.4|95
1585540800000|2020-03-30 04:00:00|32691.7|32651.7|32686.4|32646.4|32710.2|32670.2|32639.8|32599.8|124
1585544400000|2020-03-30 05:00:00|32685|32645|32759.4|32719.4|32765.8|32725.8|32679.9|32639.9|75
1585548000000|2020-03-30 06:00:00|32758|32718|32686.9|32646.9|32764.3|32724.3|32678.3|32638.3|199
1585551600000|2020-03-30 07:00:00|32685.5|32645.5|32658.7|32618.7|32695.4|32655.4|32632.4|32592.4|191
1585555200000|2020-03-30 08:00:00|32655.1|32615.1|32663.4|32623.4|32687.9|32647.9|32622.2|32582.2|229
1585558800000|2020-03-30 09:00:00|32659.8|32619.8|32575.2|32535.2|32675.5|32635.5|32551.7|32511.7|293
1585562400000|2020-03-30 10:00:00|32578.8|32538.8|32633.5|32593.5|32655.8|32615.8|32575.2|32535.2|173
1585566000000|2020-03-30 11:00:00|32638.5|32598.5|32577.4|32537.4|32638.5|32598.5|32552.5|32512.5|138
1585569600000|2020-03-30 12:00:00|32576|32536|32576.4|32536.4|32628.6|32588.6|32573.5|32533.5|222
1585573200000|2020-03-30 13:00:00|32547.5|32507.5|32536.7|32496.7|32571.8|32531.8|32404.5|32364.5|1990
1585576800000|2020-03-30 14:00:00|32533.1|32493.1|32339.1|32299.1|32567.4|32527.4|32335.5|32295.5|2433
1585580400000|2020-03-30 15:00:00|32335.5|32295.5|32322.4|32282.4|32425.5|32385.5|32298.3|32258.3|2271
1585584000000|2020-03-30 16:00:00|32326|32286|32175|32135|32376.7|32336.7|32125|32085|2406
1585587600000|2020-03-30 17:00:00|32177.8|32137.8|32309|32269|32336.3|32296.3|32177.8|32137.8|1921
1585591200000|2020-03-30 18:00:00|32305.4|32265.4|32469.5|32429.5|32471|32431|32291.8|32251.8|2157
1585612800000|2020-03-31 00:00:00|32491.8|32411.8|32464.6|32424.6|32538.8|32498.8|32422.8|32382.8|482
1585616400000|2020-03-31 01:00:00|32469.6|32429.6|32489.3|32449.3|32516.7|32476.7|32466.1|32426.1|101
1585620000000|2020-03-31 02:00:00|32487.8|32447.8|32466.9|32426.9|32489.3|32449.3|32417|32377|118
1585623600000|2020-03-31 03:00:00|32465.4|32425.4|32495.1|32455.1|32525.9|32485.9|32451|32411|71
1585627200000|2020-03-31 04:00:00|32496.6|32456.6|32456.3|32416.3|32515.1|32475.1|32446.5|32406.5|59
1585630800000|2020-03-31 05:00:00|32454.8|32414.8|32451|32411|32471.1|32431.1|32421.2|32381.2|45
1585634400000|2020-03-31 06:00:00|32446|32406|32414.2|32374.2|32491.3|32451.3|32407.7|32367.7|113
1585638000000|2020-03-31 07:00:00|32409.2|32369.2|32384.5|32344.5|32429.2|32389.2|32319|32279|279
1585641600000|2020-03-31 08:00:00|32388|32348|32343|32303|32411.5|32371.5|32314.6|32274.6|174
1585645200000|2020-03-31 09:00:00|32346.5|32306.5|32294.2|32254.2|32351.5|32311.5|32247.2|32207.2|267
1585648800000|2020-03-31 10:00:00|32297.7|32257.7|32378|32338|32405|32365|32289.7|32249.7|286
1585652400000|2020-03-31 11:00:00|32375|32335|32324.1|32284.1|32401.5|32361.5|32305.7|32265.7|228
1585656000000|2020-03-31 12:00:00|32327.7|32287.7|32304.4|32264.4|32364.6|32324.6|32274.6|32234.6|276
1585659600000|2020-03-31 13:00:00|32322.7|32282.7|32088|32048|32415.7|32375.7|32050.1|32010.1|2702
1585663200000|2020-03-31 14:00:00|32086.5|32046.5|32116.8|32076.8|32204.9|32164.9|31959|31919|2973
1585666800000|2020-03-31 15:00:00|32120.3|32080.3|32190|32150|32255|32215|32100.6|32060.6|2588
1585670400000|2020-03-31 16:00:00|32193.5|32153.5|32126.9|32086.9|32227.4|32187.4|32060|32020|3307
1585674000000|2020-03-31 17:00:00|32131.9|32091.9|32118.8|32078.8|32172.3|32132.3|32081.3|32041.3|2315
1585677600000|2020-03-31 18:00:00|32123.8|32083.8|32068.1|32028.1|32177.2|32137.2|32035.7|31995.7|3153
1585699200000|2020-04-01 00:00:00|32121.5|32081.5|32096.7|32056.7|32175.7|32110.7|32051.1|32011.1|191
1585702800000|2020-04-01 01:00:00|32076.7|32036.7|31969.1|31929.1|32108.2|32068.2|31964.1|31924.1|145
1585706400000|2020-04-01 02:00:00|31972.6|31932.6|31887|31847|31987.6|31947.6|31808.3|31768.3|595
1585710000000|2020-04-01 03:00:00|31890.5|31850.5|31923.4|31883.4|31946.9|31906.9|31882|31842|93
1585713600000|2020-04-01 04:00:00|31919.9|31879.9|31936.7|31896.7|31958.3|31918.3|31908.3|31868.3|48
1585717200000|2020-04-01 05:00:00|31936.6|31896.6|31922.7|31882.7|31946.6|31906.6|31886.5|31846.5|44
1585720800000|2020-04-01 06:00:00|31926.1|31886.1|31895.6|31855.6|31954.2|31914.2|31867.2|31827.2|126
1585724400000|2020-04-01 07:00:00|31892.2|31852.2|31810.8|31770.8|31934|31894|31810.8|31770.8|222
1585728000000|2020-04-01 08:00:00|31819.2|31779.2|31770.9|31730.9|31834.4|31794.4|31743.7|31703.7|283
1585731600000|2020-04-01 09:00:00|31767.4|31727.4|31815.7|31775.7|31817.4|31777.4|31764|31724|111
1585735200000|2020-04-01 10:00:00|31820.7|31780.7|31818.6|31778.6|31827.2|31787.2|31763.5|31723.5|146
1585738800000|2020-04-01 11:00:00|31817.1|31777.1|31761.3|31721.3|31818.6|31778.6|31756.3|31716.3|256
1585742400000|2020-04-01 12:00:00|31759.7|31719.7|31743|31703|31768.1|31728.1|31743|31703|381
1585746000000|2020-04-01 13:00:00|31742.9|31702.9|31688.6|31648.6|31833.4|31793.4|31659.2|31619.2|2943
1585749600000|2020-04-01 14:00:00|31695.5|31655.5|31776.3|31736.3|31853.2|31813.2|31695.5|31655.5|3155
1585753200000|2020-04-01 15:00:00|31769.5|31729.5|31579.9|31539.9|31786.3|31746.3|31555|31515|3895
1585756800000|2020-04-01 16:00:00|31581.5|31541.5|31557.1|31517.1|31599.9|31559.9|31511.9|31471.9|1915
1585760400000|2020-04-01 17:00:00|31555.5|31515.5|31485.8|31445.8|31557.1|31517.1|31418.6|31378.6|3039
1585764000000|2020-04-01 18:00:00|31482.3|31442.3|31392.3|31352.3|31512.5|31472.5|31382.1|31342.1|3208
1585785600000|2020-04-02 00:00:00|31463|31423|31379.9|31339.9|31496.7|31456.7|31338.2|31298.2|537
1585789200000|2020-04-02 01:00:00|31383.3|31343.3|31436.4|31396.4|31453.3|31413.3|31343.3|31303.3|392
1585792800000|2020-04-02 02:00:00|31433|31393|31477.8|31437.8|31491.3|31451.3|31426.4|31386.4|107
1585796400000|2020-04-02 03:00:00|31481.2|31441.2|31489.3|31449.3|31491.1|31451.1|31447.8|31407.8|54
1585800000000|2020-04-02 04:00:00|31484.3|31444.3|31505.9|31465.9|31514.1|31474.1|31467.6|31427.6|106
1585803600000|2020-04-02 05:00:00|31505.8|31465.8|31552.2|31512.2|31563.9|31523.9|31465.7|31425.7|250
1585807200000|2020-04-02 06:00:00|31548.9|31508.9|31535.4|31495.4|31563.9|31523.9|31510.4|31470.4|172
1585810800000|2020-04-02 07:00:00|31538.7|31498.7|31581.8|31541.8|31610.2|31570.2|31523.5|31483.5|315
1585814400000|2020-04-02 08:00:00|31580.1|31540.1|31536.5|31496.5|31590.1|31550.1|31521.7|31481.7|226
1585818000000|2020-04-02 09:00:00|31534.8|31494.8|31463|31423|31538.1|31498.1|31463|31423|256
1585821600000|2020-04-02 10:00:00|31464.6|31424.6|31491|31451|31516.1|31476.1|31461.3|31421.3|118
1585825200000|2020-04-02 11:00:00|31489.3|31449.3|31454.1|31414.1|31492.6|31452.6|31452.4|31412.4|118
1585828800000|2020-04-02 12:00:00|31455.7|31415.7|31345.6|31305.6|31455.7|31415.7|31253.9|31213.9|935
1585832400000|2020-04-02 13:00:00|31342.1|31302.1|31282|31242|31427.1|31387.1|31218.7|31178.7|3128
1585836000000|2020-04-02 14:00:00|31285.3|31245.3|31345.1|31305.1|31491.9|31451.9|31236.8|31196.8|4650
1585839600000|2020-04-02 15:00:00|31346.8|31306.8|31068.3|31028.3|31371.8|31331.8|31015|30975|5154
1585843200000|2020-04-02 16:00:00|31070|31030|31008.2|30968.2|31096.6|31056.6|30976.6|30936.6|2057
1585846800000|2020-04-02 17:00:00|31004.9|30964.9|30854.8|30814.8|31008.2|30968.2|30834.8|30794.8|3172
1585850400000|2020-04-02 18:00:00|30861.5|30821.5|30899.8|30859.8|30908.1|30868.1|30841.5|30801.5|2663
1585872000000|2020-04-03 00:00:00|30894.4|30854.4|30982.6|30942.6|31007.7|30967.7|30876.2|30836.2|504
1585875600000|2020-04-03 01:00:00|30979.3|30939.3|30844.4|30804.4|31027.6|30987.6|30842.7|30802.7|519
1585879200000|2020-04-03 02:00:00|30841|30801|30901|30861|30930.9|30890.9|30841|30801|160
1585882800000|2020-04-03 03:00:00|30899.3|30859.3|30941|30901|30957.5|30917.5|30892.6|30852.6|64
1585886400000|2020-04-03 04:00:00|30937.7|30897.7|30907.5|30867.5|30937.7|30897.7|30895.9|30855.9|29
1585890000000|2020-04-03 05:00:00|30910.8|30870.8|30882.4|30842.4|30910.8|30870.8|30869.2|30829.2|65
1585893600000|2020-04-03 06:00:00|30884.1|30844.1|30893.8|30853.8|30912.2|30872.2|30855.7|30815.7|123
1585897200000|2020-04-03 07:00:00|30882.2|30842.2|30837.3|30797.3|30890.6|30850.6|30814|30774|303
1585900800000|2020-04-03 08:00:00|30834|30794|30825.5|30785.5|30873.7|30833.7|30823.8|30783.8|177
1585904400000|2020-04-03 09:00:00|30828.8|30788.8|30790.4|30750.4|30830.5|30790.5|30790.4|30750.4|259
1585908000000|2020-04-03 10:00:00|30793.7|30753.7|30760.8|30720.8|30800.4|30760.4|30714|30674|446
1585911600000|2020-04-03 11:00:00|30754.2|30714.2|30797.7|30757.7|30824.2|30784.2|30734.6|30694.6|582
1585915200000|2020-04-03 12:00:00|30800.9|30760.9|30948.7|30908.7|30982.4|30942.4|30737.6|30697.6|861
1585918800000|2020-04-03 13:00:00|30925.6|30885.6|30695.6|30655.6|30925.6|30885.6|30664.6|30624.6|2808
1585922400000|2020-04-03 14:00:00|30700.6|30660.6|30517.1|30477.1|30700.6|30660.6|30456.9|30416.9|3862
1585926000000|2020-04-03 15:00:00|30507.1|30467.1|30058|30018|30537.1|30497.1|30039.9|29999.9|6322
1585929600000|2020-04-03 16:00:00|30049.7|30009.7|30253|30213|30340.3|30300.3|30015.2|29975.2|5798
1585933200000|2020-04-03 17:00:00|30256.5|30216.5|30215.8|30175.8|30352|30312|30183.6|30143.6|2224
1585936800000|2020-04-03 18:00:00|30219|30179|30385.3|30345.3|30385.3|30345.3|30197.6|30157.6|2697
1586131200000|2020-04-06 00:00:00|30291.6|30251.6|30330.5|30290.5|30372.5|30332.5|30195.5|30155.5|559
1586134800000|2020-04-06 01:00:00|30327.5|30287.5|30316.4|30276.4|30344.7|30304.7|30291.4|30251.4|39
1586138400000|2020-04-06 02:00:00|30313.3|30273.3|30314.5|30274.5|30334.4|30294.4|30294.5|30254.5|79
1586142000000|2020-04-06 03:00:00|30312.5|30272.5|30293.4|30253.4|30334.5|30294.5|30279.5|30239.5|46
1586145600000|2020-04-06 04:00:00|30296.5|30256.5|30351.5|30311.5|30399.5|30359.5|30290.4|30250.4|36
1586149200000|2020-04-06 05:00:00|30356.5|30316.5|30339.6|30299.6|30368.5|30328.5|30326.5|30286.5|70
1586152800000|2020-04-06 06:00:00|30343.5|30303.5|30377.6|30337.6|30382.6|30342.6|30332.6|30292.6|76
1586156400000|2020-04-06 07:00:00|30365.7|30325.7|30267.7|30227.7|30369.6|30329.6|30257.7|30217.7|129
1586160000000|2020-04-06 08:00:00|30268.8|30228.8|30294.7|30254.7|30294.7|30254.7|30220.7|30180.7|195
1586163600000|2020-04-06 09:00:00|30296.6|30256.6|30155.5|30115.5|30306.6|30266.6|30150.5|30110.5|445
1586167200000|2020-04-06 10:00:00|30158.5|30118.5|30130.5|30090.5|30178.5|30138.5|30119.4|30079.4|228
1586170800000|2020-04-06 11:00:00|30140.5|30100.5|30100.6|30060.6|30168.6|30128.6|30100.6|30060.6|454
1586174400000|2020-04-06 12:00:00|30097.6|30057.6|30088.4|30048.4|30110.4|30070.4|30072.5|30032.5|737
1586178000000|2020-04-06 13:00:00|30086.5|30046.5|30019.4|29979.4|30088.4|30048.4|29916.2|29876.2|3484
1586181600000|2020-04-06 14:00:00|30022.5|29982.5|29914.5|29874.5|30052.5|30012.5|29914.5|29874.5|3049
1586185200000|2020-04-06 15:00:00|29924.5|29884.5|29912.6|29872.6|29954.5|29914.5|29830.5|29790.5|3934
1586188800000|2020-04-06 16:00:00|29909.6|29869.6|29926.8|29886.8|29952.8|29912.8|29890.8|29850.8|1825
1586192400000|2020-04-06 17:00:00|29924.8|29884.8|29848.9|29808.9|29954.8|29914.8|29832.8|29792.8|2536
1586196000000|2020-04-06 18:00:00|29856.9|29816.9|29820.9|29780.9|29872.9|29832.9|29804.9|29764.9|3897
1586217600000|2020-04-07 00:00:00|29863.9|29823.9|29868.7|29828.7|29899.3|29859.3|29816.5|29776.5|1620
1586221200000|2020-04-07 01:00:00|29871.7|29831.7|29860.2|29820.2|29920.7|29880.7|29855.1|29815.1|522
1586224800000|2020-04-07 02:00:00|29858.1|29818.1|29863.4|29823.4|29895.2|29855.2|29849.3|29809.3|193
1586228400000|2020-04-07 03:00:00|29861.4|29821.4|29851.7|29811.7|29866.4|29826.4|29849.4|29809.4|134
1586232000000|2020-04-07 04:00:00|29853.7|29813.7|29850|29810|29853.8|29813.8|29839.9|29799.9|127
1586235600000|2020-04-07 05:00:00|29855.9|29815.9|29859.1|29819.1|29877.9|29837.9|29833.9|29793.9|207
1586239200000|2020-04-07 06:00:00|29861.2|29821.2|29842.2|29802.2|29881.1|29841.1|29842.2|29802.2|198
1586242800000|2020-04-07 07:00:00|29840.1|29800.1|29850.4|29810.4|29860.3|29820.3|29830.2|29790.2|347
1586246400000|2020-04-07 08:00:00|29847.4|29807.4|29846.5|29806.5|29854.5|29814.5|29812.6|29772.6|277
1586250000000|2020-04-07 09:00:00|29843.6|29803.6|29838.6|29798.6|29848.5|29808.5|29818.6|29778.6|518
1586253600000|2020-04-07 10:00:00|29834.5|29794.5|29832.9|29792.9|29844.5|29804.5|29824.6|29784.6|271
1586257200000|2020-04-07 11:00:00|29827.9|29787.9|29848.5|29808.5|29857.3|29817.3|29820.9|29780.9|468
1586260800000|2020-04-07 12:00:00|29845.5|29805.5|29880.7|29840.7|29897.4|29857.4|29845.5|29805.5|853
1586264400000|2020-04-07 13:00:00|29901.8|29861.8|29623|29583|29917.7|29877.7|29613.6|29573.6|6344
1586268000000|2020-04-07 14:00:00|29627.1|29587.1|29619.1|29579.1|29690.8|29650.8|29587.1|29547.1|4941
1586271600000|2020-04-07 15:00:00|29616.1|29576.1|29651.7|29611.7|29768.8|29728.8|29609.1|29569.1|3900
1586275200000|2020-04-07 16:00:00|29641.7|29601.7|29656.1|29616.1|29694.7|29654.7|29620|29580|3077
1586278800000|2020-04-07 17:00:00|29661.1|29621.1|29590.9|29550.9|29666.2|29626.2|29580.8|29540.8|3721
1586282400000|2020-04-07 18:00:00|29588.8|29548.8|29596.8|29556.8|29608.8|29568.8|29557.2|29517.2|6119
1586304000000|2020-04-08 00:00:00|29565.3|29525.3|29526.8|29486.8|29626.1|29586.1|29514.6|29474.6|354
1586307600000|2020-04-08 01:00:00|29529.7|29489.7|29593.4|29553.4|29629.1|29589.1|29524.7|29484.7|318
1586311200000|2020-04-08 02:00:00|29596.3|29556.3|29658.7|29618.7|29693.6|29653.6|29591.3|29551.3|151
1586314800000|2020-04-08 03:00:00|29661.6|29621.6|29708.9|29668.9|29714.7|29674.7|29661.6|29621.6|117
1586318400000|2020-04-08 04:00:00|29706.8|29666.8|29665|29625|29711.9|29671.9|29657|29617|42
1586322000000|2020-04-08 05:00:00|29667.1|29627.1|29698.1|29658.1|29710.2|29670.2|29644.3|29604.3|78
1586325600000|2020-04-08 06:00:00|29693.1|29653.1|29716.3|29676.3|29724.1|29684.1|29688.1|29648.1|131
1586329200000|2020-04-08 07:00:00|29721.3|29681.3|29755.1|29715.1|29763|29723|29704.3|29664.3|336
1586332800000|2020-04-08 08:00:00|29752.3|29712.3|29859.7|29819.7|29869.7|29829.7|29738|29698|544
1586336400000|2020-04-08 09:00:00|29856.9|29816.9|29842.1|29802.1|29879.9|29839.9|29829.9|29789.9|359
1586340000000|2020-04-08 10:00:00|29844.2|29804.2|29870.2|29830.2|29873.7|29833.7|29837.1|29797.1|323
1586343600000|2020-04-08 11:00:00|29875.9|29835.9|29847.6|29807.6|29876|29836|29832.5|29792.5|550
1586347200000|2020-04-08 12:00:00|29844.7|29804.7|29853.5|29813.5|29860.6|29820.6|29824.8|29784.8|392
1586350800000|2020-04-08 13:00:00|29841.5|29801.5|29565.2|29525.2|29846.5|29806.5|29558|29518|3465
1586354400000|2020-04-08 14:00:00|29570.9|29530.9|29614.7|29574.7|29652.6|29612.6|29548.2|29508.2|4073
1586358000000|2020-04-08 15:00:00|29616.9|29576.9|29550.1|29510.1|29652.6|29612.6|29539.9|29499.9|3719
1586361600000|2020-04-08 16:00:00|29547.2|29507.2|29451.9|29411.9|29560.1|29520.1|29447.6|29407.6|4033
1586365200000|2020-04-08 17:00:00|29456.2|29416.2|29542.2|29502.2|29592.2|29552.2|29451.9|29411.9|3196
1586368800000|2020-04-08 18:00:00|29544.4|29504.4|29513.8|29473.8|29575.1|29535.1|29464.5|29424.5|5443
1586390400000|2020-04-09 00:00:00|29593.5|29553.5|29595.8|29555.8|29639.9|29599.9|29561.4|29521.4|396
1586394000000|2020-04-09 01:00:00|29591.4|29551.4|29570.5|29530.5|29616.4|29576.4|29545.9|29505.9|214
1586397600000|2020-04-09 02:00:00|29568.3|29528.3|29581.4|29541.4|29614.1|29574.1|29568.3|29528.3|105
1586401200000|2020-04-09 03:00:00|29583.6|29543.6|29586.7|29546.7|29586.7|29546.7|29566.5|29526.5|34
1586404800000|2020-04-09 04:00:00|29581.7|29541.7|29592|29552|29597|29557|29576.7|29536.7|26
1586408400000|2020-04-09 05:00:00|29589.2|29549.2|29567.3|29527.3|29609.4|29569.4|29567.2|29527.2|56
1586412000000|2020-04-09 06:00:00|29564.5|29524.5|29560.4|29520.4|29593|29553|29558.2|29518.2|90
1586415600000|2020-04-09 07:00:00|29563.2|29523.2|29542.3|29502.3|29567.8|29527.8|29532.2|29492.2|182
1586419200000|2020-04-09 08:00:00|29544.6|29504.6|29534.9|29494.9|29552.6|29512.6|29528.1|29488.1|236
1586422800000|2020-04-09 09:00:00|29537.1|29497.1|29554|29514|29586.7|29546.7|29537.1|29497.1|289
1586426400000|2020-04-09 10:00:00|29554.1|29514.1|29579.4|29539.4|29617.2|29577.2|29546.3|29506.3|781
1586430000000|2020-04-09 11:00:00|29581.7|29541.7|29551.4|29511.4|29594.5|29554.5|29539|29499|551
1586433600000|2020-04-09 12:00:00|29548.6|29508.6|29523.8|29483.8|29549.3|29509.3|29513.8|29473.8|528
1586437200000|2020-04-09 13:00:00|29524.1|29484.1|29369.8|29329.8|29538|29498|29348.7|29308.7|3123
1586440800000|2020-04-09 14:00:00|29367|29327|29425.1|29385.1|29430.1|29390.1|29338.7|29298.7|4467
1586444400000|2020-04-09 15:00:00|29427.3|29387.3|29655.9|29615.9|29720.8|29680.8|29420.1|29380.1|4883
1586448000000|2020-04-09 16:00:00|29650.9|29610.9|29516.9|29476.9|29659.4|29619.4|29451.9|29411.9|4354
1586451600000|2020-04-09 17:00:00|29519.7|29479.7|29510.7|29470.7|29529.7|29489.7|29453.1|29413.1|3332
1586455200000|2020-04-09 18:00:00|29513.4|29473.4|29540.3|29500.3|29598|29558|29438|29398|4977
1586736000000|2020-04-13 00:00:00|29565.2|29525.2|29605.5|29565.5|29685.2|29645.2|29555.2|29515.2|532
1586739600000|2020-04-13 01:00:00|29603.1|29563.1|29568.4|29528.4|29633.1|29593.1|29555.7|29515.7|92
1586743200000|2020-04-13 02:00:00|29560.9|29520.9|29558.8|29518.8|29561.2|29521.2|29518.5|29478.5|44
1586746800000|2020-04-13 03:00:00|29553.8|29513.8|29571.6|29531.6|29576.6|29536.6|29541.3|29501.3|77
1586750400000|2020-04-13 04:00:00|29571.7|29531.7|29582|29542|29587|29547|29519.3|29479.3|68
1586754000000|2020-04-13 05:00:00|29584.5|29544.5|29554.8|29514.8|29592|29552|29519.7|29479.7|43
1586757600000|2020-04-13 06:00:00|29557.4|29517.4|29587.7|29547.7|29627.7|29587.7|29522.5|29482.5|153
1586761200000|2020-04-13 07:00:00|29590.2|29550.2|29555.6|29515.6|29600.3|29560.3|29543|29503|254
1586764800000|2020-04-13 08:00:00|29558.1|29518.1|29563.5|29523.5|29643.3|29603.3|29538.4|29498.4|168
1586768400000|2020-04-13 09:00:00|29573.5|29533.5|29553.9|29513.9|29613.6|29573.6|29553.9|29513.9|79
1586772000000|2020-04-13 10:00:00|29563.9|29523.9|29554.3|29514.3|29584|29544|29553.9|29513.9|131
1586775600000|2020-04-13 11:00:00|29544.3|29504.3|29484.6|29444.6|29562|29522|29484.4|29444.4|233
1586779200000|2020-04-13 12:00:00|29487.1|29447.1|29419.8|29379.8|29532.2|29492.2|29412.3|29372.3|819
1586782800000|2020-04-13 13:00:00|29412.5|29372.5|29270.3|29230.3|29425.2|29385.2|29250.4|29210.4|4099
1586786400000|2020-04-13 14:00:00|29275.4|29235.4|29210.6|29170.6|29280.3|29240.3|29175.5|29135.5|3735
1586790000000|2020-04-13 15:00:00|29220.6|29180.6|29173.7|29133.7|29240.7|29200.7|29170.8|29130.8|2391
1586793600000|2020-04-13 16:00:00|29176.1|29136.1|29186.7|29146.7|29211.4|29171.4|29148.8|29108.8|2967
1586797200000|2020-04-13 17:00:00|29189.3|29149.3|29159.7|29119.7|29256.9|29216.9|29157.1|29117.1|3527
1586800800000|2020-04-13 18:00:00|29167.1|29127.1|29132.6|29092.6|29199.9|29159.9|29127.5|29087.5|5326
1586822400000|2020-04-14 00:00:00|29189.9|29149.9|29160.1|29120.1|29192.5|29152.5|29140|29100|534
1586826000000|2020-04-14 01:00:00|29155.1|29115.1|29160.5|29120.5|29175.2|29135.2|29140.1|29100.1|199
1586829600000|2020-04-14 02:00:00|29165.5|29125.5|29191.1|29151.1|29193.7|29153.7|29160.5|29120.5|56
1586833200000|2020-04-14 03:00:00|29188.5|29148.5|29183.9|29143.9|29196.4|29156.4|29176.3|29136.3|62
1586836800000|2020-04-14 04:00:00|29186.5|29146.5|29186.9|29146.9|29191.9|29151.9|29174|29134|25
1586840400000|2020-04-14 05:00:00|29187|29147|29167.3|29127.3|29192.1|29152.1|29164.7|29124.7|162
1586844000000|2020-04-14 06:00:00|29164.7|29124.7|29180.1|29140.1|29195.1|29155.1|29164.7|29124.7|57
1586847600000|2020-04-14 07:00:00|29177.7|29137.7|29148.1|29108.1|29187.8|29147.8|29142.7|29102.7|114
1586851200000|2020-04-14 08:00:00|29148.2|29108.2|29148.5|29108.5|29148.5|29108.5|29138.2|29098.2|211
1586854800000|2020-04-14 09:00:00|29153.3|29113.3|29143.7|29103.7|29153.6|29113.6|29138.8|29098.8|377
1586858400000|2020-04-14 10:00:00|29148.9|29108.9|29121.9|29081.9|29149|29109|29084.4|29044.4|571
1586862000000|2020-04-14 11:00:00|29119.3|29079.3|29072.6|29032.6|29119.3|29079.3|29064.9|29024.9|437
1586865600000|2020-04-14 12:00:00|29070.2|29030.2|29085.3|29045.3|29085.3|29045.3|29070.2|29030.2|308
1586869200000|2020-04-14 13:00:00|29070.3|29030.3|28886.3|28846.3|29075.6|29035.6|28878.6|28838.6|4992
1586872800000|2020-04-14 14:00:00|28893.7|28853.7|28919.1|28879.1|28925.9|28885.9|28868.7|28828.7|4015
1586876400000|2020-04-14 15:00:00|28921.5|28881.5|29005|28965|29117|29077|28896.4|28856.4|7208
1586880000000|2020-04-14 16:00:00|29007.6|28967.6|28931.2|28891.2|29047.4|29007.4|28921.2|28881.2|4205
1586883600000|2020-04-14 17:00:00|28933.6|28893.6|28985.7|28945.7|28990.4|28950.4|28896.5|28856.5|5344
1586887200000|2020-04-14 18:00:00|28988.1|28948.1|29145.3|29105.3|29145.3|29105.3|28945.7|28905.7|5749
1586908800000|2020-04-15 00:00:00|29124.6|29084.6|29301|29261|29335.9|29295.9|29124.6|29084.6|1572
1586912400000|2020-04-15 01:00:00|29296.3|29256.3|29393|29353|29398.3|29358.3|29286.3|29246.3|422
1586916000000|2020-04-15 02:00:00|29390.6|29350.6|29395.9|29355.9|29405.3|29365.3|29351.5|29311.5|159
1586919600000|2020-04-15 03:00:00|29393.6|29353.6|29386.6|29346.6|29400.9|29360.9|29371|29331|20
1586923200000|2020-04-15 04:00:00|29396.6|29356.6|29384.2|29344.2|29406.7|29366.7|29343.7|29303.7|59
1586926800000|2020-04-15 05:00:00|29384.3|29344.3|29386.9|29346.9|29391.9|29351.9|29366.5|29326.5|35
1586930400000|2020-04-15 06:00:00|29384.5|29344.5|29432.2|29392.2|29464.5|29424.5|29379.5|29339.5|444
1586934000000|2020-04-15 07:00:00|29429.9|29389.9|29407.9|29367.9|29466.9|29426.9|29402.5|29362.5|637
1586937600000|2020-04-15 08:00:00|29412.5|29372.5|29405.1|29365.1|29412.5|29372.5|29372.6|29332.6|167
1586941200000|2020-04-15 09:00:00|29402.8|29362.8|29496.9|29456.9|29512.3|29472.3|29367.5|29327.5|282
1586944800000|2020-04-15 10:00:00|29492.3|29452.3|29533.3|29493.3|29560|29520|29492.3|29452.3|429
1586948400000|2020-04-15 11:00:00|29530.6|29490.6|29551.3|29511.3|29570.3|29530.3|29521.3|29481.3|385
1586952000000|2020-04-15 12:00:00|29553.6|29513.6|29501.5|29461.5|29558.2|29518.2|29451.1|29411.1|623
1586955600000|2020-04-15 13:00:00|29476.7|29436.7|29417.2|29377.2|29479.4|29439.4|29359.4|29319.4|3234
1586959200000|2020-04-15 14:00:00|29404.9|29364.9|29315.5|29275.5|29502.8|29462.8|29315.5|29275.5|4219
1586962800000|2020-04-15 15:00:00|29325.5|29285.5|29537.7|29497.7|29548.1|29508.1|29296.5|29256.5|3667
1586966400000|2020-04-15 16:00:00|29540.4|29500.4|29497|29457|29701.4|29661.4|29438.8|29398.8|4423
1586970000000|2020-04-15 17:00:00|29499.3|29459.3|29592.4|29552.4|29654.5|29614.5|29497|29457|3959
1586973600000|2020-04-15 18:00:00|29589.7|29549.7|29437.1|29397.1|29592.4|29552.4|29363.4|29323.4|3440
1586995200000|2020-04-16 00:00:00|29475|29435|29642.5|29602.5|29703.7|29663.7|29447.7|29407.7|669
1586998800000|2020-04-16 01:00:00|29639.8|29599.8|29653.8|29613.8|29701.5|29661.5|29620.9|29580.9|242
1587002400000|2020-04-16 02:00:00|29643.8|29603.8|29642.3|29602.3|29704|29664|29642.3|29602.3|268
1587006000000|2020-04-16 03:00:00|29645.1|29605.1|29585.4|29545.4|29645.1|29605.1|29577.5|29537.5|47
1587009600000|2020-04-16 04:00:00|29587.7|29547.7|29552.9|29512.9|29602.2|29562.2|29537.9|29497.9|37
1587013200000|2020-04-16 05:00:00|29555.2|29515.2|29624.9|29584.9|29624.9|29584.9|29548.1|29508.1|44
1587016800000|2020-04-16 06:00:00|29622.2|29582.2|29550.8|29510.8|29635.1|29595.1|29535.7|29495.7|118
1587020400000|2020-04-16 07:00:00|29548.5|29508.5|29596.1|29556.1|29638.7|29598.7|29548.5|29508.5|61
1587024000000|2020-04-16 08:00:00|29598.8|29558.8|29597.4|29557.4|29683.4|29643.4|29576.8|29536.8|207
1587027600000|2020-04-16 09:00:00|29594.7|29554.7|29578.9|29538.9|29663.7|29623.7|29578.8|29538.8|134
1587031200000|2020-04-16 10:00:00|29581.6|29541.6|29584.7|29544.7|29614.7|29574.7|29549.4|29509.4|116
1587034800000|2020-04-16 11:00:00|29586.9|29546.9|29577.2|29537.2|29657.1|29617.1|29559.7|29519.7|255
1587038400000|2020-04-16 12:00:00|29580|29540|29520.8|29480.8|29692.9|29652.9|29496.9|29456.9|523
1587042000000|2020-04-16 13:00:00|29568.2|29528.2|29405|29365|29581|29541|29351.7|29311.7|1840
1587045600000|2020-04-16 14:00:00|29409.4|29369.4|29539.7|29499.7|29607.5|29567.5|29399.4|29359.4|2293
1587049200000|2020-04-16 15:00:00|29537.5|29497.5|29475.6|29435.6|29549.7|29509.7|29441.1|29401.1|1430
1587052800000|2020-04-16 16:00:00|29471.2|29431.2|29473.1|29433.1|29515.6|29475.6|29441.3|29401.3|1447
1587056400000|2020-04-16 17:00:00|29475.9|29435.9|29489|29449|29528.9|29488.9|29403.7|29363.7|1278
1587060000000|2020-04-16 18:00:00|29486.2|29446.2|29437.5|29397.5|29526.2|29486.2|29417.5|29377.5|2161
1587081600000|2020-04-17 00:00:00|29554.2|29514.2|29478.2|29438.2|29567.9|29527.9|29468.2|29428.2|276
1587085200000|2020-04-17 01:00:00|29473.9|29433.9|29544.2|29504.2|29554.1|29514.1|29453.3|29413.3|63
1587088800000|2020-04-17 02:00:00|29541.3|29501.3|29506.6|29466.6|29544.2|29504.2|29498.8|29458.8|34
1587092400000|2020-04-17 03:00:00|29508.8|29468.8|29529.1|29489.1|29538.8|29498.8|29498.8|29458.8|77
1587096000000|2020-04-17 04:00:00|29527|29487|29499.4|29459.4|29534.8|29494.8|29499.3|29459.3|11
1587099600000|2020-04-17 05:00:00|29497.2|29457.2|29538.2|29498.2|29575.3|29535.3|29497.2|29457.2|37
1587103200000|2020-04-17 06:00:00|29541|29501|29515.6|29475.6|29557.6|29517.6|29515.4|29475.4|102
1587106800000|2020-04-17 07:00:00|29517.8|29477.8|29518.1|29478.1|29563.6|29523.6|29487.8|29447.8|58
1587110400000|2020-04-17 08:00:00|29520.9|29480.9|29553.4|29513.4|29580.5|29540.5|29506|29466|153
1587114000000|2020-04-17 09:00:00|29556.2|29516.2|29540.8|29500.8|29600.6|29560.6|29540.8|29500.8|368
1587117600000|2020-04-17 10:00:00|29547.9|29507.9|29553.2|29513.2|29576.1|29536.1|29510.8|29470.8|218
1587121200000|2020-04-17 11:00:00|29556.1|29516.1|29589.9|29549.9|29671.3|29631.3|29551.1|29511.1|428
1587124800000|2020-04-17 12:00:00|29592.8|29552.8|29595.1|29555.1|29634.4|29594.4|29559.9|29519.9|142
1587128400000|2020-04-17 13:00:00|29640.3|29600.3|29454.1|29414.1|29656.1|29616.1|29424.1|29384.1|1726
1587132000000|2020-04-17 14:00:00|29452|29412|29306.5|29266.5|29540.5|29500.5|29296.5|29256.5|1850
1587135600000|2020-04-17 15:00:00|29310.7|29270.7|29346.8|29306.8|29381|29341|29308.6|29268.6|845
1587139200000|2020-04-17 16:00:00|29352.5|29312.5|29175.9|29135.9|29354.7|29314.7|29117.3|29077.3|2511
1587142800000|2020-04-17 17:00:00|29178|29138|29189.7|29149.7|29203.2|29163.2|29125.9|29085.9|1061
1587146400000|2020-04-17 18:00:00|29194.7|29154.7|29070|29030|29204.7|29164.7|29062.1|29022.1|1882
1587340800000|2020-04-20 00:00:00|29140.5|29060.5|29178.6|29138.6|29246.5|29206.5|29053.6|29013.6|417
1587344400000|2020-04-20 01:00:00|29181.6|29141.6|29145|29105|29226.7|29186.7|29131.7|29091.7|66
1587348000000|2020-04-20 02:00:00|29147|29107|29144.2|29104.2|29159.1|29119.1|29132.1|29092.1|21
1587351600000|2020-04-20 03:00:00|29144.3|29104.3|29164.5|29124.5|29174.5|29134.5|29144.3|29104.3|18
1587355200000|2020-04-20 04:00:00|29161.4|29121.4|29164.8|29124.8|29169.8|29129.8|29161.4|29121.4|16
1587358800000|2020-04-20 05:00:00|29164.9|29124.9|29159|29119|29177|29137|29158.7|29118.7|76
1587362400000|2020-04-20 06:00:00|29169|29129|29201.2|29161.2|29205|29165|29154.2|29114.2|70
1587366000000|2020-04-20 07:00:00|29199.3|29159.3|29185.8|29145.8|29199.3|29159.3|29135.7|29095.7|116
1587369600000|2020-04-20 08:00:00|29182|29142|29204.9|29164.9|29209.9|29169.9|29160.1|29120.1|99
1587373200000|2020-04-20 09:00:00|29203|29163|29161.4|29121.4|29208|29168|29158.3|29118.3|97
1587376800000|2020-04-20 10:00:00|29164.5|29124.5|29142.9|29102.9|29172.7|29132.7|29125.9|29085.9|95
1587380400000|2020-04-20 11:00:00|29143|29103|29061.9|29021.9|29178|29138|29051.9|29011.9|533
1587384000000|2020-04-20 12:00:00|29063.8|29023.8|29020.8|28980.8|29068.8|29028.8|28995.1|28955.1|972
1587387600000|2020-04-20 13:00:00|29003|28963|28987.5|28947.5|29164.9|29124.9|28976.1|28936.1|2200
1587391200000|2020-04-20 14:00:00|28991.3|28951.3|29015.4|28975.4|29081.5|29041.5|28967.6|28927.6|2436
1587394800000|2020-04-20 15:00:00|29013.5|28973.5|29003.9|28963.9|29029.2|28989.2|28931.8|28891.8|1797
1587398400000|2020-04-20 16:00:00|29005.8|28965.8|28966.7|28926.7|29042|29002|28942.3|28902.3|1043
1587402000000|2020-04-20 17:00:00|28968.6|28928.6|28932.7|28892.7|28988.7|28948.7|28932.7|28892.7|3151
1587405600000|2020-04-20 18:00:00|28936.5|28896.5|28890.3|28850.3|28982.8|28942.8|28860.3|28820.3|2739
1587427200000|2020-04-21 00:00:00|28930.5|28890.5|28901.4|28861.4|28942.3|28902.3|28886.1|28846.1|175
1587430800000|2020-04-21 01:00:00|28903.2|28863.2|28896.7|28856.7|28910.3|28870.3|28868.3|28828.3|188
1587434400000|2020-04-21 02:00:00|28893.6|28853.6|28893.4|28853.4|28906.7|28866.7|28860.6|28820.6|164
1587438000000|2020-04-21 03:00:00|28890.2|28850.2|28901.1|28861.1|28909.2|28869.2|28887.2|28847.2|59
1587441600000|2020-04-21 04:00:00|28904.2|28864.2|28917.7|28877.7|28927.7|28887.7|28901.1|28861.1|33
1587445200000|2020-04-21 05:00:00|28917.8|28877.8|28891.7|28851.7|28917.8|28877.8|28891.5|28851.5|85
1587448800000|2020-04-21 06:00:00|28891.8|28851.8|28882.1|28842.1|28911.9|28871.9|28882.1|28842.1|80
1587452400000|2020-04-21 07:00:00|28877.1|28837.1|28852.4|28812.4|28882.1|28842.1|28848.7|28808.7|253
1587456000000|2020-04-21 08:00:00|28858.8|28818.8|28865.5|28825.5|28879.1|28839.1|28855.6|28815.6|86
1587459600000|2020-04-21 09:00:00|28862.3|28822.3|28754.9|28714.9|28867.3|28827.3|28713|28673|1502
1587463200000|2020-04-21 10:00:00|28756.7|28716.7|28773.4|28733.4|28803.3|28763.3|28725|28685|263
1587466800000|2020-04-21 11:00:00|28778.4|28738.4|28767.4|28727.4|28813.6|28773.6|28767.2|28727.2|283
1587470400000|2020-04-21 12:00:00|28757.4|28717.4|28676.8|28636.8|28760.6|28720.6|28666.8|28626.8|658
1587474000000|2020-04-21 13:00:00|28677|28637|28512.8|28472.8|28682|28642|28462.6|28422.6|3181
1587477600000|2020-04-21 14:00:00|28516|28476|28893.1|28853.1|28973.1|28933.1|28509.2|28469.2|3564
1587481200000|2020-04-21 15:00:00|28886.8|28846.8|28926.7|28886.7|29015.2|28975.2|28859.6|28819.6|2365
1587484800000|2020-04-21 16:00:00|28923.5|28883.5|29055.7|29015.7|29085.6|29045.6|28889.9|28849.9|1970
1587488400000|2020-04-21 17:00:00|29058.9|29018.9|29244.7|29204.7|29331.1|29291.1|29053.9|29013.9|3512
1587492000000|2020-04-21 18:00:00|29241.4|29201.4|29224.4|29184.4|29311.5|29271.5|29224.4|29184.4|1757
1587513600000|2020-04-22 00:00:00|29271.9|29191.9|29269|29229|29275.4|29235.4|29170.3|29130.3|214
1587517200000|2020-04-22 01:00:00|29267.2|29227.2|29229.1|29189.1|29274|29234|29189|29149|54
1587520800000|2020-04-22 02:00:00|29225.8|29185.8|29183|29143|29225.8|29185.8|29149.6|29109.6|42
1587524400000|2020-04-22 03:00:00|29186.2|29146.2|29203.3|29163.3|29226.4|29186.4|29183|29143|9
1587528000000|2020-04-22 04:00:00|29206.6|29166.6|29180.4|29140.4|29265.2|29225.2|29173.7|29133.7|6
1587531600000|2020-04-22 05:00:00|29185.4|29145.4|29197.8|29157.8|29252.5|29212.5|29183.7|29143.7|73
1587535200000|2020-04-22 06:00:00|29207.8|29167.8|29288.2|29248.2|29304.6|29264.6|29167.8|29127.8|65
1587538800000|2020-04-22 07:00:00|29283.2|29243.2|29393.3|29353.3|29453.2|29413.2|29281.4|29241.4|200
1587542400000|2020-04-22 08:00:00|29388.3|29348.3|29386.9|29346.9|29425.1|29385.1|29360.2|29320.2|32
1587546000000|2020-04-22 09:00:00|29378.6|29338.6|29385.5|29345.5|29407.1|29367.1|29376.9|29336.9|60
1587549600000|2020-04-22 10:00:00|29382.3|29342.3|29386.1|29346.1|29401.1|29361.1|29347.3|29307.3|100
1587553200000|2020-04-22 11:00:00|29387.8|29347.8|29453.4|29413.4|29478.1|29438.1|29387.8|29347.8|336
1587556800000|2020-04-22 12:00:00|29448.4|29408.4|29375.2|29335.2|29468.4|29428.4|29365.1|29325.1|220
1587560400000|2020-04-22 13:00:00|29392.3|29352.3|29049.2|29009.2|29418.9|29378.9|29046|29006|2291
1587564000000|2020-04-22 14:00:00|29052.5|29012.5|29186.9|29146.9|29225.1|29185.1|29046|29006|2807
1587567600000|2020-04-22 15:00:00|29196.9|29156.9|29080.4|29040.4|29207|29167|29007|28967|1646
1587571200000|2020-04-22 16:00:00|29082.1|29042.1|29132.4|29092.4|29150.4|29110.4|29022.2|28982.2|1494
1587574800000|2020-04-22 17:00:00|29134.1|29094.1|29091|29051|29162.5|29122.5|29052.6|29012.6|927
1587578400000|2020-04-22 18:00:00|29092.7|29052.7|29181.1|29141.1|29182.6|29142.6|29041|29001|1221
1587600000000|2020-04-23 00:00:00|29179.6|29139.6|29199.8|29159.8|29199.8|29159.8|29159.7|29119.7|161
1587603600000|2020-04-23 01:00:00|29208.2|29168.2|29265.1|29225.1|29296.7|29256.7|29163.2|29123.2|34
1587607200000|2020-04-23 02:00:00|29268.4|29228.4|29245.4|29205.4|29293.6|29253.6|29223.5|29183.5|19
1587610800000|2020-04-23 03:00:00|29247.1|29207.1|29267.4|29227.4|29317.1|29277.1|29247.1|29207.1|15
1587614400000|2020-04-23 04:00:00|29269|29229|29267.6|29227.6|29294.2|29254.2|29257.5|29217.5|27
1587618000000|2020-04-23 05:00:00|29262.6|29222.6|29284.6|29244.6|29302.8|29262.8|29259.3|29219.3|56
1587621600000|2020-04-23 06:00:00|29281.3|29241.3|29361.6|29321.6|29364.8|29324.8|29269.6|29229.6|121
1587625200000|2020-04-23 07:00:00|29364.9|29324.9|29331.9|29291.9|29406.8|29366.8|29321.9|29281.9|236
1587628800000|2020-04-23 08:00:00|29328.5|29288.5|29382.2|29342.2|29403.7|29363.7|29313.5|29273.5|68
1587632400000|2020-04-23 09:00:00|29392.2|29352.2|29385.8|29345.8|29405.7|29365.7|29362.2|29322.2|83
1587636000000|2020-04-23 10:00:00|29382.5|29342.5|29369.4|29329.4|29406|29366|29359.2|29319.2|58
1587639600000|2020-04-23 11:00:00|29366.1|29326.1|29361.4|29321.4|29381.4|29341.4|29241.2|29201.2|295
1587643200000|2020-04-23 12:00:00|29349.7|29309.7|29351.6|29311.6|29369.8|29329.8|29264.9|29224.9|185
1587646800000|2020-04-23 13:00:00|29370.2|29330.2|29213.5|29173.5|29383.5|29343.5|29193.6|29153.6|1793
1587650400000|2020-04-23 14:00:00|29220.2|29180.2|29047.2|29007.2|29261.8|29221.8|29018.9|28978.9|2772
1587654000000|2020-04-23 15:00:00|29045.5|29005.5|29004|28964|29077.2|29037.2|28915.7|28875.7|1546
1587657600000|2020-04-23 16:00:00|29000.6|28960.6|29004.5|28964.5|29062.4|29022.4|28941|28901|1121
1587661200000|2020-04-23 17:00:00|29012.8|28972.8|29033.1|28993.1|29147.9|29107.9|29001.2|28961.2|797
1587664800000|2020-04-23 18:00:00|29029.8|28989.8|29200|29160|29224.8|29184.8|29021.5|28981.5|1232
1587686400000|2020-04-24 00:00:00|29259.9|29219.9|29273.6|29233.6|29338.5|29298.5|29251.8|29211.8|185
1587690000000|2020-04-24 01:00:00|29275.2|29235.2|29250.3|29210.3|29297|29257|29250.3|29210.3|87
1587693600000|2020-04-24 02:00:00|29246.9|29206.9|29272.2|29232.2|29272.2|29232.2|29210.3|29170.3|18
1587697200000|2020-04-24 03:00:00|29263.8|29223.8|29262.4|29222.4|29272.2|29232.2|29242.4|29202.4|11
1587700800000|2020-04-24 04:00:00|29260.8|29220.8|29281.1|29241.1|29281.1|29241.1|29242.5|29202.5|7
1587704400000|2020-04-24 05:00:00|29272.7|29232.7|29256.2|29216.2|29279.5|29239.5|29207.8|29167.8|34
1587708000000|2020-04-24 06:00:00|29261.2|29221.2|29253|29213|29268|29228|29227.9|29187.9|97
1587711600000|2020-04-24 07:00:00|29251.5|29211.5|29193.6|29153.6|29258.1|29218.1|29193.6|29153.6|117
1587715200000|2020-04-24 08:00:00|29186.7|29146.7|29167.3|29127.3|29186.7|29146.7|29148.5|29108.5|36
1587718800000|2020-04-24 09:00:00|29170.7|29130.7|29272.5|29232.5|29272.5|29232.5|29149.1|29109.1|72
1587722400000|2020-04-24 10:00:00|29265.7|29225.7|29321.2|29281.2|29321.2|29281.2|29222.6|29182.6|47
1587726000000|2020-04-24 11:00:00|29319.7|29279.7|29198.7|29158.7|29331.3|29291.3|29195.2|29155.2|141
1587729600000|2020-04-24 12:00:00|29195.3|29155.3|29125.5|29085.5|29203.7|29163.7|29113.9|29073.9|289
1587733200000|2020-04-24 13:00:00|29123.8|29083.8|28994.3|28954.3|29310.4|29270.4|28984.3|28944.3|1875
1587736800000|2020-04-24 14:00:00|28995.8|28955.8|29104.6|29064.6|29153|29113|28955.9|28915.9|1875
1587740400000|2020-04-24 15:00:00|29113|29073|29224|29184|29338.5|29298.5|29108|29068|2501
1587744000000|2020-04-24 16:00:00|29225.5|29185.5|29051.2|29011.2|29305.6|29265.6|29049.6|29009.6|1131
1587747600000|2020-04-24 17:00:00|29054.7|29014.7|29120.8|29080.8|29132.4|29092.4|29002.8|28962.8|1115
1587751200000|2020-04-24 18:00:00|29129.3|29089.3|29043.2|29003.2|29173.2|29133.2|29024.4|28984.4|1340
1587945600000|2020-04-27 00:00:00|29168.6|29128.6|29098.9|29058.9|29272.3|29232.3|29032.9|28992.9|451
1587949200000|2020-04-27 01:00:00|29102.6|29062.6|29135.7|29095.7|29159.1|29119.1|29069|29029|33
1587952800000|2020-04-27 02:00:00|29142|29102|29183.7|29143.7|29183.7|29143.7|29119.9|29079.9|28
1587956400000|2020-04-27 03:00:00|29185.1|29145.1|29228.1|29188.1|29284.3|29244.3|29183.7|29143.7|199
1587960000000|2020-04-27 04:00:00|29226.8|29186.8|29235.2|29195.2|29261.4|29221.4|29217.4|29177.4|144
1587963600000|2020-04-27 05:00:00|29233.9|29193.9|29295.2|29255.2|29320.1|29280.1|29232.5|29192.5|27
1587967200000|2020-04-27 06:00:00|29296.5|29256.5|29286.9|29246.9|29311.7|29271.7|29256.6|29216.6|35
1587970800000|2020-04-27 07:00:00|29283.2|29243.2|29178.5|29138.5|29291.9|29251.9|29167.1|29127.1|104
1587974400000|2020-04-27 08:00:00|29177.2|29137.2|29162.2|29122.2|29182.4|29142.4|29118.5|29078.5|142
1587978000000|2020-04-27 09:00:00|29160.8|29120.8|29267.5|29227.5|29276.2|29236.2|29157.2|29117.2|169
1587981600000|2020-04-27 10:00:00|29266.2|29226.2|29256.5|29216.5|29276.5|29236.5|29209.9|29169.9|64
1587985200000|2020-04-27 11:00:00|29251.5|29211.5|29144.5|29104.5|29256.6|29216.6|29100.8|29060.8|233
1587988800000|2020-04-27 12:00:00|29140.9|29100.9|29123.5|29083.5|29182.4|29142.4|29072.4|29032.4|786
1587992400000|2020-04-27 13:00:00|29144.8|29104.8|29123.6|29083.6|29269.8|29229.8|29098.7|29058.7|1743
1587996000000|2020-04-27 14:00:00|29133.6|29093.6|28985.5|28945.5|29185.7|29145.7|28969.5|28929.5|6447
1587999600000|2020-04-27 15:00:00|28976.8|28936.8|29123.3|29083.3|29123.3|29083.3|28976.8|28936.8|5392
1588003200000|2020-04-27 16:00:00|29134.6|29094.6|29063.7|29023.7|29199.6|29159.6|29030.8|28990.8|2549
1588006800000|2020-04-27 17:00:00|29060|29020|29046.7|29006.7|29092.7|29052.7|29038|28998|1844
1588010400000|2020-04-27 18:00:00|29045.4|29005.4|28990.3|28950.3|29076.8|29036.8|28982.9|28942.9|2205
1588032000000|2020-04-28 00:00:00|29009|28969|29063.2|29023.2|29073.1|29033.1|29002.7|28962.7|170
1588035600000|2020-04-28 01:00:00|29073.2|29033.2|29032.3|28992.3|29103.2|29063.2|29014.8|28974.8|76
1588039200000|2020-04-28 02:00:00|29028.6|28988.6|29006.5|28966.5|29033.6|28993.6|29001.4|28961.4|71
1588042800000|2020-04-28 03:00:00|29011.5|28971.5|29010.6|28970.6|29020.2|28980.2|29001.6|28961.6|143
1588046400000|2020-04-28 04:00:00|29010.7|28970.7|29021|28981|29031|28991|29010.7|28970.7|418
1588050000000|2020-04-28 05:00:00|29021.1|28981.1|29026.5|28986.5|29051.3|29011.3|29012.4|28972.4|20
1588053600000|2020-04-28 06:00:00|29030.2|28990.2|28976.9|28936.9|29031.5|28991.5|28963.1|28923.1|303
1588057200000|2020-04-28 07:00:00|28980.6|28940.6|28961.1|28921.1|28981|28941|28953.2|28913.2|377
1588060800000|2020-04-28 08:00:00|28953.6|28913.6|28931.5|28891.5|28953.6|28913.6|28921.1|28881.1|406
1588064400000|2020-04-28 09:00:00|28934.1|28894.1|29014.5|28974.5|29030.5|28990.5|28934.1|28894.1|652
1588068000000|2020-04-28 10:00:00|29018.2|28978.2|29101.1|29061.1|29106.1|29066.1|28973.3|28933.3|145
1588071600000|2020-04-28 11:00:00|29104.9|29064.9|29095.3|29055.3|29106.1|29066.1|29063.8|29023.8|97
1588075200000|2020-04-28 12:00:00|29085.3|29045.3|29065.7|29025.7|29116.6|29076.6|29036.9|28996.9|590
1588078800000|2020-04-28 13:00:00|29084.7|29044.7|28828.7|28788.7|29084.7|29044.7|28702.3|28662.3|2887
1588082400000|2020-04-28 14:00:00|28832.5|28792.5|28706.7|28666.7|28842.5|28802.5|28668.9|28628.9|2919
1588086000000|2020-04-28 15:00:00|28708|28668|28707.2|28667.2|28726.9|28686.9|28667|28627|3272
1588089600000|2020-04-28 16:00:00|28709.6|28669.6|28690.1|28650.1|28712.2|28672.2|28637.4|28597.4|1749
1588093200000|2020-04-28 17:00:00|28688.9|28648.9|28771.6|28731.6|28811.4|28771.4|28682.6|28642.6|5170
1588096800000|2020-04-28 18:00:00|28779.1|28739.1|28633.1|28593.1|28780.4|28740.4|28613.1|28573.1|962
1588118400000|2020-04-29 00:00:00|28666.9|28626.9|28632.5|28592.5|28676.9|28636.9|28613.3|28573.3|413
1588122000000|2020-04-29 01:00:00|28633.7|28593.7|28651.7|28611.7|28691.4|28651.4|28632.5|28592.5|18
1588125600000|2020-04-29 02:00:00|28653|28613|28634.6|28594.6|28653.1|28613.1|28634.3|28594.3|1
1588129200000|2020-04-29 03:00:00|28635.8|28595.8|28663.9|28623.9|28682.5|28642.5|28635.8|28595.8|6
1588132800000|2020-04-29 04:00:00|28665.1|28625.1|28670.5|28630.5|28674.1|28634.1|28658.1|28618.1|4
1588136400000|2020-04-29 05:00:00|28668.1|28628.1|28641|28601|28674.6|28634.6|28635.9|28595.9|3
1588140000000|2020-04-29 06:00:00|28644.8|28604.8|28663.5|28623.5|28664.6|28624.6|28636|28596|701
1588143600000|2020-04-29 07:00:00|28658.5|28618.5|28695.1|28655.1|28698.9|28658.9|28653.5|28613.5|12
1588147200000|2020-04-29 08:00:00|28693.9|28653.9|28689.4|28649.4|28705.4|28665.4|28679.4|28639.4|130
1588150800000|2020-04-29 09:00:00|28690.5|28650.5|28688.6|28648.6|28694.5|28654.5|28682.2|28642.2|63
1588154400000|2020-04-29 10:00:00|28692.4|28652.4|28706.7|28666.7|28710.5|28670.5|28673.7|28633.7|2071
1588158000000|2020-04-29 11:00:00|28710.5|28670.5|28682.2|28642.2|28710.8|28670.8|28672|28632|1345
1588161600000|2020-04-29 12:00:00|28681|28641|28670.2|28630.2|28713.5|28673.5|28669|28629|817
1588165200000|2020-04-29 13:00:00|28692.8|28652.8|28449.6|28409.6|28712.8|28672.8|28449.5|28409.5|5361
1588168800000|2020-04-29 14:00:00|28459.6|28419.6|28573.5|28533.5|28622.3|28582.3|28427.3|28387.3|7344
1588172400000|2020-04-29 15:00:00|28563.5|28523.5|28688.2|28648.2|28760.3|28720.3|28521.3|28481.3|6425
1588176000000|2020-04-29 16:00:00|28680.5|28640.5|28687.4|28647.4|28688.2|28648.2|28590.6|28550.6|3188
1588179600000|2020-04-29 17:00:00|28686.3|28646.3|28784|28744|28889.1|28849.1|28681.3|28641.3|6005
1588183200000|2020-04-29 18:00:00|28794|28754|28682.9|28642.9|28885.5|28845.5|28677.9|28637.9|4792
1588204800000|2020-04-30 00:00:00|28787.9|28747.9|28808.7|28768.7|28808.7|28768.7|28771.7|28731.7|477
1588208400000|2020-04-30 01:00:00|28803.7|28763.7|28849.7|28809.7|28849.7|28809.7|28793.7|28753.7|276
1588212000000|2020-04-30 02:00:00|28839.7|28799.7|28810|28770|28859.8|28819.8|28800|28760|145
1588215600000|2020-04-30 03:00:00|28808.9|28768.9|28815.4|28775.4|28835.2|28795.2|28795|28755|59
1588219200000|2020-04-30 04:00:00|28819.3|28779.3|28820.7|28780.7|28830.7|28790.7|28810.4|28770.4|19
1588222800000|2020-04-30 05:00:00|28824.6|28784.6|28821.1|28781.1|28825.8|28785.8|28800.8|28760.8|55
1588226400000|2020-04-30 06:00:00|28825|28785|28831.4|28791.4|28841.2|28801.2|28821.1|28781.1|88
1588230000000|2020-04-30 07:00:00|28826.4|28786.4|28799|28759|28833.7|28793.7|28763.8|28723.8|321
1588233600000|2020-04-30 08:00:00|28797.9|28757.9|28864.3|28824.3|28894.2|28854.2|28794|28754|373
1588237200000|2020-04-30 09:00:00|28859.3|28819.3|28839.6|28799.6|28864.3|28824.3|28824.4|28784.4|320
1588240800000|2020-04-30 10:00:00|28843.5|28803.5|28880|28840|28894.9|28854.9|28839.6|28799.6|294
1588244400000|2020-04-30 11:00:00|28885|28845|28900.7|28860.7|28900.7|28860.7|28875|28835|812
1588248000000|2020-04-30 12:00:00|28899.7|28859.7|28885.6|28845.6|28906.6|28866.6|28847.6|28807.6|810
1588251600000|2020-04-30 13:00:00|28848|28808|28863|28823|28983|28943|28678|28638|6079
1588255200000|2020-04-30 14:00:00|28858|28818|29202|29162|29249.8|29209.8|28843|28803|8474
1588258800000|2020-04-30 15:00:00|29192|29152|29384.5|29344.5|29396.6|29356.6|29192|29152|7319
1588262400000|2020-04-30 16:00:00|29382.4|29342.4|29350.6|29310.6|29400.5|29360.5|29303.6|29263.6|6217
1588266000000|2020-04-30 17:00:00|29352.7|29312.7|29352.4|29312.4|29360.7|29320.7|29196.5|29156.5|4273
1588269600000|2020-04-30 18:00:00|29353.5|29313.5|29438.9|29398.9|29468.5|29428.5|29352.4|29312.4|6234
1588291200000|2020-05-01 00:00:00|29433.1|29393.1|29319.3|29279.3|29471|29431|29309.2|29269.2|868
1588294800000|2020-05-01 01:00:00|29314.3|29274.3|29304.7|29264.7|29318.3|29278.3|29259.4|29219.4|103
1588298400000|2020-05-01 02:00:00|29305.7|29265.7|29315|29275|29320|29280|29289.8|29249.8|76
1588302000000|2020-05-01 03:00:00|29315.1|29275.1|29311.6|29271.6|29326.5|29286.5|29300.1|29260.1|97
1588305600000|2020-05-01 04:00:00|29315.6|29275.6|29387|29347|29406.9|29366.9|29306.7|29266.7|211
1588309200000|2020-05-01 05:00:00|29382|29342|29432.3|29392.3|29487.1|29447.1|29382|29342|394
1588312800000|2020-05-01 06:00:00|29436.3|29396.3|29457.7|29417.7|29472.6|29432.6|29417.3|29377.3|152
1588316400000|2020-05-01 07:00:00|29437.7|29397.7|29428|29388|29442.7|29402.7|29367.9|29327.9|219
1588320000000|2020-05-01 08:00:00|29430.1|29390.1|29299.4|29259.4|29438|29398|29269.3|29229.3|418
1588323600000|2020-05-01 09:00:00|29294.4|29254.4|29268.7|29228.7|29304.4|29264.4|29209.5|29169.5|375
1588327200000|2020-05-01 10:00:00|29272.7|29232.7|29254.1|29214.1|29308.8|29268.8|29228|29188|131
1588330800000|2020-05-01 11:00:00|29258.1|29218.1|29240.4|29200.4|29289.1|29249.1|29229.4|29189.4|272
1588334400000|2020-05-01 12:00:00|29240.5|29200.5|29307.7|29267.7|29317.7|29277.7|29239.5|29199.5|454
1588338000000|2020-05-01 13:00:00|29288|29248|29331.1|29291.1|29460|29420|29278|29238|4313
1588341600000|2020-05-01 14:00:00|29336.1|29296.1|29280.5|29240.5|29420.3|29380.3|29260.5|29220.5|4555
1588345200000|2020-05-01 15:00:00|29290.5|29250.5|29288.9|29248.9|29318.6|29278.6|29246.6|29206.6|3139
1588348800000|2020-05-01 16:00:00|29278.9|29238.9|29281.2|29241.2|29292.1|29252.1|29228.9|29188.9|1780
1588352400000|2020-05-01 17:00:00|29290.2|29250.2|29229.6|29189.6|29340.2|29300.2|29179.5|29139.5|1687
1588356000000|2020-05-01 18:00:00|29239.6|29199.6|29145.7|29105.7|29249.6|29209.6|29141.6|29101.6|3338
1588550400000|2020-05-04 00:00:00|29225.6|29185.6|29136|29096|29240.6|29200.6|29050.7|29010.7|600
1588554000000|2020-05-04 01:00:00|29140.2|29100.2|29121.3|29081.3|29176.1|29136.1|29106.1|29066.1|137
1588557600000|2020-05-04 02:00:00|29126.3|29086.3|29110.9|29070.9|29141.4|29101.4|29100|29060|59
1588561200000|2020-05-04 03:00:00|29110.1|29070.1|29146.2|29106.2|29161.2|29121.2|29101.8|29061.8|69
1588564800000|2020-05-04 04:00:00|29150.5|29110.5|29116.6|29076.6|29161.3|29121.3|29102.3|29062.3|15
1588568400000|2020-05-04 05:00:00|29112.4|29072.4|29107|29067|29116.7|29076.7|29101|29061|103
1588572000000|2020-05-04 06:00:00|29111.2|29071.2|29107.3|29067.3|29122.3|29082.3|29101.2|29061.2|42
1588575600000|2020-05-04 07:00:00|29106.5|29066.5|29027.7|28987.7|29106.5|29066.5|28997.5|28957.5|0
1588579200000|2020-05-04 08:00:00|29028.4|28988.4|29033|28993|29037.2|28997.2|29002.7|28962.7|0
1588582800000|2020-05-04 09:00:00|29023|28983|28963.4|28923.4|29023.1|28983.1|28953.1|28913.1|0
1588586400000|2020-05-04 10:00:00|28964.2|28924.2|28964.5|28924.5|28994.3|28954.3|28944.4|28904.4|5
1588590000000|2020-05-04 11:00:00|28965.3|28925.3|28974.9|28934.9|29004.7|28964.7|28924.7|28884.7|0
1588593600000|2020-05-04 12:00:00|28964.9|28924.9|28975.1|28935.1|29025.1|28985.1|28924.9|28884.9|0
1588597200000|2020-05-04 13:00:00|28945.4|28905.4|28831.3|28791.3|29003.9|28963.9|28788.4|28748.4|231
1588600800000|2020-05-04 14:00:00|28836.3|28796.3|28864.4|28824.4|28944.3|28904.3|28786.4|28746.4|9
1588604400000|2020-05-04 15:00:00|28854.4|28814.4|28856.3|28816.3|28876.2|28836.2|28746.1|28706.1|24
1588608000000|2020-05-04 16:00:00|28855.5|28815.5|28786.6|28746.6|28866.3|28826.3|28766.6|28726.6|40
1588611600000|2020-05-04 17:00:00|28785.1|28745.1|28799.2|28759.2|28828.4|28788.4|28748.2|28708.2|46
1588615200000|2020-05-04 18:00:00|28803.5|28763.5|28765.1|28725.1|28828.5|28788.5|28730|28680|116
1588636800000|2020-05-05 00:00:00|28757|28717|28796.6|28756.6|28801.6|28761.6|28747|28707|0
1588640400000|2020-05-05 01:00:00|28797.3|28757.3|28800.5|28760.5|28801.6|28761.6|28771|28731|0
1588644000000|2020-05-05 02:00:00|28795.5|28755.5|28802.3|28762.3|28802.3|28762.3|28791.3|28751.3|0
1588647600000|2020-05-05 03:00:00|28808.7|28768.7|28799.1|28759.1|28813.9|28773.9|28793.9|28753.9|1
1588651200000|2020-05-05 04:00:00|28794.1|28754.1|28804.4|28764.4|28804.4|28764.4|28794.1|28754.1|0
1588654800000|2020-05-05 05:00:00|28799.4|28759.4|28799.7|28759.7|28804.7|28764.7|28794.4|28754.4|0
1588658400000|2020-05-05 06:00:00|28804.7|28764.7|28775.1|28735.1|28804.9|28764.9|28775|28735|0
1588662000000|2020-05-05 07:00:00|28780.1|28740.1|28765.4|28725.4|28785.1|28745.1|28755.2|28715.2|0
1588665600000|2020-05-05 08:00:00|28775.4|28735.4|28735.7|28695.7|28795.5|28755.5|28725.7|28685.7|0
1588669200000|2020-05-05 09:00:00|28725.7|28685.7|28745.4|28705.4|28756|28716|28725.7|28685.7|0
1588672800000|2020-05-05 10:00:00|28740.4|28700.4|28731.4|28691.4|28746.1|28706.1|28726.1|28686.1|0
1588676400000|2020-05-05 11:00:00|28730.7|28690.7|28705.4|28665.4|28736.4|28696.4|28694.6|28654.6|1
1588680000000|2020-05-05 12:00:00|28704.7|28664.7|28778.4|28738.4|28788.4|28748.4|28704.7|28664.7|22
1588683600000|2020-05-05 13:00:00|28798.6|28758.6|28640.8|28600.8|28894.3|28854.3|28610.8|28570.8|64
1588687200000|2020-05-05 14:00:00|28630.8|28590.8|28715.2|28675.2|28745.1|28705.1|28620.8|28580.8|226
1588690800000|2020-05-05 15:00:00|28725.2|28685.2|28781.4|28741.4|28791.4|28751.4|28695.2|28655.2|69
1588694400000|2020-05-05 16:00:00|28771.4|28731.4|28781.8|28741.8|28821.6|28781.6|28751.7|28711.7|3
1588698000000|2020-05-05 17:00:00|28783.1|28743.1|28822.1|28782.1|28843.4|28803.4|28781.2|28741.2|13
1588701600000|2020-05-05 18:00:00|28821.4|28781.4|28857.8|28817.8|28923.5|28883.5|28813.4|28773.4|80
1588723200000|2020-05-06 00:00:00|28885.9|28845.9|28900.6|28860.6|28946|28906|28885.5|28845.5|0
1588726800000|2020-05-06 01:00:00|28900|28860|28910.9|28870.9|28915.9|28875.9|28870.7|28830.7|0
1588730400000|2020-05-06 02:00:00|28915.9|28875.9|28906.2|28866.2|28916.1|28876.1|28896.2|28856.2|0
1588734000000|2020-05-06 03:00:00|28906.3|28866.3|28916.5|28876.5|28916.5|28876.5|28906.3|28866.3|0
1588737600000|2020-05-06 04:00:00|28906.5|28866.5|28906.8|28866.8|28915.5|28875.5|28896.8|28856.8|0
1588741200000|2020-05-06 05:00:00|28906.9|28866.9|28887.2|28847.2|28917.1|28877.1|28887.1|28847.1|0
1588744800000|2020-05-06 06:00:00|28892.2|28852.2|29067.5|29027.5|29077.4|29037.4|28877.2|28837.2|0
1588748400000|2020-05-06 07:00:00|29066.8|29026.8|29027.8|28987.8|29067.6|29027.6|29007.5|28967.5|0
1588752000000|2020-05-06 08:00:00|29033.4|28993.4|29013.1|28973.1|29057.9|29017.9|29008|28968|0
1588755600000|2020-05-06 09:00:00|29008.1|28968.1|29118.4|29078.4|29118.4|29078.4|29008.1|28968.1|0
1588759200000|2020-05-06 10:00:00|29108.4|29068.4|29128.7|29088.7|29128.7|29088.7|29078.5|29038.5|0
1588762800000|2020-05-06 11:00:00|29118.7|29078.7|29180.2|29140.2|29209.6|29169.6|29088.8|29048.8|0
1588766400000|2020-05-06 12:00:00|29170.2|29130.2|29041.7|29001.7|29170.2|29130.2|29041.7|29001.7|43
1588770000000|2020-05-06 13:00:00|29041.3|29001.3|28882|28842|29041.3|29001.3|28801.9|28761.9|34
1588773600000|2020-05-06 14:00:00|28883.2|28843.2|28838.8|28798.8|28931.5|28891.5|28828.8|28788.8|77
1588777200000|2020-05-06 15:00:00|28844.4|28804.4|28869.1|28829.1|28899.1|28859.1|28818.9|28778.9|0
1588780800000|2020-05-06 16:00:00|28874.1|28834.1|28893.6|28853.6|28958.1|28918.1|28869.1|28829.1|65
1588784400000|2020-05-06 17:00:00|28894.2|28854.2|28825.1|28785.1|28913.6|28873.6|28815.1|28775.1|7
1588788000000|2020-05-06 18:00:00|28830.1|28790.1|28759.8|28719.8|28834.5|28794.5|28749.3|28709.3|49
1588809600000|2020-05-07 00:00:00|28771.7|28731.7|28816.4|28776.4|28846.3|28806.3|28761.7|28721.7|5
1588813200000|2020-05-07 01:00:00|28821.4|28781.4|28818.4|28778.4|28859.9|28788.4|28808.4|28749.8|4
1588816800000|2020-05-07 02:00:00|28817.9|28777.9|28828.8|28788.8|28838.7|28798.7|28817.9|28777.9|0
1588820400000|2020-05-07 03:00:00|28829.3|28789.3|28856.9|28776.9|28857.5|28808.9|28828.8|28767.3|0
1588824000000|2020-05-07 04:00:00|28852.5|28772.5|28857.8|28777.8|28867.7|28787.7|28847.5|28767.5|0
1588827600000|2020-05-07 05:00:00|28852.8|28772.8|28867.6|28787.6|28877.9|28797.9|28852.8|28772.8|0
1588831200000|2020-05-07 06:00:00|28863.2|28783.2|28853.5|28773.5|28868.5|28788.5|28833.8|28753.8|0
1588834800000|2020-05-07 07:00:00|28854.1|28774.1|28918.9|28838.9|28938.7|28858.7|28848.5|28768.5|0
1588838400000|2020-05-07 08:00:00|28917.8|28837.8|28939.2|28859.2|28949.2|28869.2|28898.9|28818.9|0
1588842000000|2020-05-07 09:00:00|28938.7|28858.7|28964.6|28884.6|29009.5|28929.5|28919.3|28839.3|0
1588845600000|2020-05-07 10:00:00|28959.6|28879.6|28943.9|28903.9|28999.7|28958.6|28938.7|28859.6|0
1588849200000|2020-05-07 11:00:00|28938.9|28898.9|28863.7|28783.7|28938.9|28898.9|28829.2|28778.2|1
1588852800000|2020-05-07 12:00:00|28868.2|28788.2|28869|28829|28928.4|28863.4|28819.3|28769.3|0
1588856400000|2020-05-07 13:00:00|28879.3|28839.3|28884.3|28844.3|28958.8|28899.3|28782.4|28742.4|17
1588860000000|2020-05-07 14:00:00|28874.3|28834.3|28889.8|28849.8|28973.7|28929.7|28849.6|28809.6|53
1588863600000|2020-05-07 15:00:00|28890.3|28850.3|28884.7|28844.7|28940|28900|28854.7|28802.1|58
1588867200000|2020-05-07 16:00:00|28889.2|28849.2|28865.1|28825.1|28918.2|28864.8|28832.8|28788.4|49
1588870800000|2020-05-07 17:00:00|28864.6|28824.6|28829.4|28789.4|28874.7|28834.7|28814.9|28774.9|162
1588874400000|2020-05-07 18:00:00|28833.9|28793.9|28802.5|28722.5|28858|28818|28770.5|28695|260
1588896000000|2020-05-08 00:00:00|28810.1|28730.1|28874.9|28834.9|28905.2|28844.9|28805.1|28725.1|0
1588899600000|2020-05-08 01:00:00|28895.4|28815.4|28855.2|28815.2|28910|28855|28855.1|28795.6|0
1588903200000|2020-05-08 02:00:00|28856.1|28816.1|28860.5|28780.5|28884.9|28825.3|28825.4|28770.4|0
1588906800000|2020-05-08 03:00:00|28845.5|28805.5|28855.7|28815.7|28875.6|28820.1|28835.5|28780.5|0
1588910400000|2020-05-08 04:00:00|28875.3|28795.3|28871|28791|28875.5|28815.9|28845.9|28786.3|0
1588914000000|2020-05-08 05:00:00|28856|28816|28861.3|28781.3|28871.6|28816.2|28836.3|28781.3|0
1588917600000|2020-05-08 06:00:00|28841.8|28801.8|28826.6|28786.6|28856|28806.4|28816.5|28757|0
1588921200000|2020-05-08 07:00:00|28846.1|28766.1|28826.9|28786.9|28856.4|28796.9|28796.6|28737.1|0
1588924800000|2020-05-08 08:00:00|28851.9|28771.9|28867.2|28827.2|28892.1|28832.6|28826.9|28767.4|0
1588928400000|2020-05-08 09:00:00|28892.2|28812.2|28912.4|28832.4|28912.4|28852|28857.2|28802.2|0
1588932000000|2020-05-08 10:00:00|28887.4|28847.4|28870.1|28830.1|28912.4|28852.9|28865.1|28807.5|0
1588935600000|2020-05-08 11:00:00|28870.5|28830.5|28995.4|28955.4|28995.4|28955.4|28870.5|28830.5|0
1588939200000|2020-05-08 12:00:00|28990.4|28950.4|28975.6|28935.6|29055.5|29015.5|28964.9|28924.9|0
1588942800000|2020-05-08 13:00:00|28945.8|28905.8|28877.3|28837.3|28985.4|28925.8|28865|28825|1
1588946400000|2020-05-08 14:00:00|28887.3|28847.3|29057.6|29017.6|29067.6|29027.6|28887.3|28847.3|2
1588950000000|2020-05-08 15:00:00|29058.4|29018.4|29057.9|29017.9|29157.6|29117.6|29037.7|28997.7|0
1588953600000|2020-05-08 16:00:00|29058.7|29018.7|29109|29029|29129|29078.1|29047.9|29007.9|10
1588957200000|2020-05-08 17:00:00|29108.1|29028.1|29081|28961|29119|29062|29060.8|28940.8|42
1588960800000|2020-05-08 18:00:00|29081.4|28961.4|29111.1|28991.1|29131|29011|29051|28931|3
1589155200000|2020-05-11 00:00:00|29190.2|29070.2|29310.5|29190.5|29355.6|29235.6|29190.2|29070.2|0
1589158800000|2020-05-11 01:00:00|29310.2|29190.2|29265.7|29145.7|29310.5|29190.5|29250.8|29130.8|0
1589162400000|2020-05-11 02:00:00|29265.8|29145.8|29256|29136|29280.9|29160.9|29251|29131|0
1589166000000|2020-05-11 03:00:00|29266|29146|29226.3|29106.3|29266|29146|29226.2|29106.2|0
1589169600000|2020-05-11 04:00:00|29231.3|29111.3|29226.6|29106.6|29251.4|29131.4|29226.5|29106.5|0
1589173200000|2020-05-11 05:00:00|29231.4|29111.4|29256.9|29136.9|29276.6|29156.6|29231.4|29111.4|0
1589176800000|2020-05-11 06:00:00|29251.9|29131.9|29242.1|29122.1|29286.9|29166.9|29232.1|29112.1|0
1589180400000|2020-05-11 07:00:00|29246.9|29126.9|29207.6|29167.6|29247.2|29187.1|29197.2|29107.2|123
1589184000000|2020-05-11 08:00:00|29207.4|29167.4|29217.7|29177.7|29247.6|29207.6|29197.3|29157.3|320
1589187600000|2020-05-11 09:00:00|29212.7|29172.7|29193|29153|29237.9|29197.9|29188|29148|391
1589191200000|2020-05-11 10:00:00|29197.8|29157.8|29138.3|29098.3|29208|29168|29093.1|29053.1|525
1589194800000|2020-05-11 11:00:00|29143.3|29103.3|29173.5|29133.5|29188.4|29148.4|29118.3|29078.3|292
1589198400000|2020-05-11 12:00:00|29168.7|29128.7|29298.7|29258.7|29368.7|29328.7|29158.5|29118.5|702
1589202000000|2020-05-11 13:00:00|29309|29269|29368.5|29328.5|29429|29389|29249|29209|5275
1589205600000|2020-05-11 14:00:00|29358.5|29318.5|29279.2|29239.2|29358.5|29318.5|29139.1|29099.1|6247
1589209200000|2020-05-11 15:00:00|29289.2|29249.2|29189.3|29149.3|29339.2|29299.2|29159.2|29119.2|3816
1589212800000|2020-05-11 16:00:00|29179.5|29139.5|29180.3|29140.3|29229.4|29189.4|29149.9|29109.9|1263
1589216400000|2020-05-11 17:00:00|29170.3|29130.3|29111.1|29071.1|29180.7|29140.7|29101.1|29061.1|1780
1589220000000|2020-05-11 18:00:00|29106.1|29066.1|29011.5|28971.5|29141.1|29101.1|29010.7|28970.7|4317
1589241600000|2020-05-12 00:00:00|29026.7|28986.7|29037|28997|29052|29012|29011.8|28971.8|487
1589245200000|2020-05-12 01:00:00|29041.9|29001.9|29022.3|28982.3|29062.1|29022.1|29022|28982|231
1589248800000|2020-05-12 02:00:00|29022.4|28982.4|29032.6|28992.6|29032.6|28992.6|29017.4|28977.4|45
1589252400000|2020-05-12 03:00:00|29027.6|28987.6|29022.9|28982.9|29037.6|28997.6|29012.7|28972.7|146
1589256000000|2020-05-12 04:00:00|29023.2|28983.2|29033.1|28993.1|29033.1|28993.1|29022.9|28982.9|56
1589259600000|2020-05-12 05:00:00|29028.3|28988.3|29063.4|29023.4|29063.4|29023.4|29023.2|28983.2|127
1589263200000|2020-05-12 06:00:00|29058.4|29018.4|29063.7|29023.7|29063.7|29023.7|29048.6|29008.6|82
1589266800000|2020-05-12 07:00:00|29053.7|29013.7|29074|29034|29084|29044|29053.7|29013.7|141
1589270400000|2020-05-12 08:00:00|29064|29024|29104.3|29064.3|29124.2|29084.2|29064|29024|328
1589274000000|2020-05-12 09:00:00|29099.3|29059.3|29114.6|29074.6|29144.4|29104.4|29094.3|29054.3|252
1589277600000|2020-05-12 10:00:00|29109.7|29069.7|29134.8|29094.8|29164.8|29124.8|29104.6|29064.6|241
1589281200000|2020-05-12 11:00:00|29134.7|29094.7|29115.1|29075.1|29144.9|29104.9|29105|29065|386
1589284800000|2020-05-12 12:00:00|29115.4|29075.4|29125.3|29085.3|29185.2|29145.2|29115.1|29075.1|433
1589288400000|2020-05-12 13:00:00|29115.5|29075.5|29115.7|29075.7|29245.6|29205.6|29075.7|29035.7|2829
1589292000000|2020-05-12 14:00:00|29110.7|29070.7|29096.9|29056.9|29165.8|29125.8|29032.4|28992.4|2611
1589295600000|2020-05-12 15:00:00|29092|29052|29137.1|29097.1|29225.3|29185.3|29076.9|29036.9|2553
1589299200000|2020-05-12 16:00:00|29132.1|29092.1|29176|29136|29217.1|29177.1|29076.7|29036.7|2922
1589302800000|2020-05-12 17:00:00|29185.9|29145.9|29296.4|29256.4|29377.7|29337.7|29156.4|29116.4|3499
1589306400000|2020-05-12 18:00:00|29306.4|29266.4|29257|29217|29386.5|29346.5|29117.3|29077.3|4033
1589328000000|2020-05-13 00:00:00|29228.7|29188.7|29248.9|29208.9|29258.9|29218.9|29168.7|29128.7|699
1589331600000|2020-05-13 01:00:00|29243.9|29203.9|29199.2|29159.2|29249|29209|29189.1|29149.1|250
1589335200000|2020-05-13 02:00:00|29209.2|29169.2|29224.5|29184.5|29249.4|29209.4|29199.2|29159.2|189
1589338800000|2020-05-13 03:00:00|29219.6|29179.6|29219.8|29179.8|29239.6|29199.6|29209.7|29169.7|175
1589342400000|2020-05-13 04:00:00|29229.8|29189.8|29230|29190|29230|29190|29209.9|29169.9|73
1589346000000|2020-05-13 05:00:00|29225.1|29185.1|29220.3|29180.3|29230.2|29190.2|29220|29180|105
1589349600000|2020-05-13 06:00:00|29220.4|29180.4|29220.6|29180.6|29290.5|29250.5|29195.5|29155.5|432
1589353200000|2020-05-13 07:00:00|29225.5|29185.5|29245.9|29205.9|29245.9|29205.9|29180.7|29140.7|195
1589356800000|2020-05-13 08:00:00|29240.9|29200.9|29246.1|29206.1|29251.1|29211.1|29210.9|29170.9|195
1589360400000|2020-05-13 09:00:00|29241.1|29201.1|29236.4|29196.4|29251.4|29211.4|29211.2|29171.2|307
1589364000000|2020-05-13 10:00:00|29231.5|29191.5|29246.7|29206.7|29281.6|29241.6|29221.5|29181.5|232
1589367600000|2020-05-13 11:00:00|29251.7|29211.7|29252|29212|29271.9|29231.9|29211.8|29171.8|535
1589371200000|2020-05-13 12:00:00|29251.9|29211.9|29232|29192|29292|29252|29227|29187|282
1589374800000|2020-05-13 13:00:00|29222.2|29182.2|29102.6|29062.6|29242.2|29202.2|29072.7|29032.7|3741
1589378400000|2020-05-13 14:00:00|29092.7|29052.7|29042.5|29002.5|29122.6|29082.6|29032.5|28992.5|4061
1589382000000|2020-05-13 15:00:00|29037.5|28997.5|29072.8|29032.8|29112.7|29072.7|29037.5|28997.5|2985
1589385600000|2020-05-13 16:00:00|29072.6|29032.6|29082.9|29042.9|29112.9|29072.9|29042.7|29002.7|1795
1589389200000|2020-05-13 17:00:00|29077.9|29037.9|29073.3|29033.3|29083.3|29043.3|28983.2|28943.2|2665
1589392800000|2020-05-13 18:00:00|29063.3|29023.3|29068.3|29028.3|29113.2|29073.2|29023.2|28983.2|3803
1589414400000|2020-05-14 00:00:00|29060.1|29020.1|29085.1|29045.1|29105.1|29065.1|29060.1|29020.1|409
1589418000000|2020-05-14 01:00:00|29080.1|29040.1|29025.1|28985.1|29085.1|29045.1|29010.1|28970.1|346
1589421600000|2020-05-14 02:00:00|29020.2|28980.2|29025.2|28985.2|29030.2|28990.2|29010.2|28970.2|156
1589425200000|2020-05-14 03:00:00|29020.2|28980.2|29025.2|28985.2|29035.2|28995.2|29015.2|28975.2|22
1589428800000|2020-05-14 04:00:00|29025.3|28985.3|29025.3|28985.3|29025.3|28985.3|29015.3|28975.3|88
1589432400000|2020-05-14 05:00:00|29015.3|28975.3|29025.3|28985.3|29035.3|28995.3|29010.3|28970.3|200
1589436000000|2020-05-14 06:00:00|29030.3|28990.3|29010.4|28970.4|29035.3|28995.3|29005.4|28965.4|155
1589439600000|2020-05-14 07:00:00|29015.4|28975.4|29035.4|28995.4|29045.4|29005.4|29005.4|28965.4|181
1589443200000|2020-05-14 08:00:00|29030.4|28990.4|29005.5|28965.5|29030.4|28990.4|29005.5|28965.5|232
1589446800000|2020-05-14 09:00:00|29010.5|28970.5|29025.5|28985.5|29025.5|28985.5|29005.5|28965.5|178
1589450400000|2020-05-14 10:00:00|29020.5|28980.5|29010.5|28970.5|29025.5|28985.5|29005.6|28965.6|224
1589454000000|2020-05-14 11:00:00|29015.5|28975.5|28995.6|28955.6|29015.6|28975.6|28975.6|28935.6|416
1589457600000|2020-05-14 12:00:00|28990.6|28950.6|29015.7|28975.7|29055.7|29015.7|28980.6|28940.6|660
1589461200000|2020-05-14 13:00:00|29015.8|28975.8|28946|28906|29015.8|28975.8|28905.9|28865.9|3140
1589464800000|2020-05-14 14:00:00|28946.1|28906.1|28956.2|28916.2|28996.1|28956.1|28876.2|28836.2|3510
1589468400000|2020-05-14 15:00:00|28961.2|28921.2|28876.3|28836.3|28976.2|28936.2|28876.2|28836.2|2748
1589472000000|2020-05-14 16:00:00|28876.2|28836.2|28836.4|28796.4|28876.3|28836.3|28826.3|28786.3|2282
1589475600000|2020-05-14 17:00:00|28846.2|28806.2|28866.3|28826.3|28886.3|28846.3|28826.2|28786.2|2184
1589479200000|2020-05-14 18:00:00|28866.4|28826.4|28846.3|28806.3|28876.3|28836.3|28826.3|28786.3|3966
1589414400000|2020-05-14 00:00:00|29060.1|29020.1|29085.1|29045.1|29105.1|29065.1|29060.1|29020.1|409
1589418000000|2020-05-14 01:00:00|29080.1|29040.1|29025.1|28985.1|29085.1|29045.1|29010.1|28970.1|346
1589421600000|2020-05-14 02:00:00|29020.2|28980.2|29025.2|28985.2|29030.2|28990.2|29010.2|28970.2|156
1589425200000|2020-05-14 03:00:00|29020.2|28980.2|29025.2|28985.2|29035.2|28995.2|29015.2|28975.2|22
1589428800000|2020-05-14 04:00:00|29025.3|28985.3|29025.3|28985.3|29025.3|28985.3|29015.3|28975.3|88
1589432400000|2020-05-14 05:00:00|29015.3|28975.3|29025.3|28985.3|29035.3|28995.3|29010.3|28970.3|200
1589436000000|2020-05-14 06:00:00|29030.3|28990.3|29010.4|28970.4|29035.3|28995.3|29005.4|28965.4|155
1589439600000|2020-05-14 07:00:00|29015.4|28975.4|29035.4|28995.4|29045.4|29005.4|29005.4|28965.4|181
1589443200000|2020-05-14 08:00:00|29030.4|28990.4|29005.5|28965.5|29030.4|28990.4|29005.5|28965.5|232
1589446800000|2020-05-14 09:00:00|29010.5|28970.5|29025.5|28985.5|29025.5|28985.5|29005.5|28965.5|178
1589450400000|2020-05-14 10:00:00|29020.5|28980.5|29010.5|28970.5|29025.5|28985.5|29005.6|28965.6|224
1589454000000|2020-05-14 11:00:00|29015.5|28975.5|28995.6|28955.6|29015.6|28975.6|28975.6|28935.6|416
1589457600000|2020-05-14 12:00:00|28990.6|28950.6|29015.7|28975.7|29055.7|29015.7|28980.6|28940.6|660
1589461200000|2020-05-14 13:00:00|29015.8|28975.8|28946|28906|29015.8|28975.8|28905.9|28865.9|3140
1589464800000|2020-05-14 14:00:00|28946.1|28906.1|28956.2|28916.2|28996.1|28956.1|28876.2|28836.2|3510
1589468400000|2020-05-14 15:00:00|28961.2|28921.2|28876.3|28836.3|28976.2|28936.2|28876.2|28836.2|2748
1589472000000|2020-05-14 16:00:00|28876.2|28836.2|28836.4|28796.4|28876.3|28836.3|28826.3|28786.3|2282
1589475600000|2020-05-14 17:00:00|28846.2|28806.2|28866.3|28826.3|28886.3|28846.3|28826.2|28786.2|2184
1589479200000|2020-05-14 18:00:00|28866.4|28826.4|28846.3|28806.3|28876.3|28836.3|28826.3|28786.3|3966
1589500800000|2020-05-15 00:00:00|28856.6|28816.6|28871.8|28831.8|28906.7|28866.7|28856.6|28816.6|628
1589504400000|2020-05-15 01:00:00|28871.9|28831.9|28886.8|28846.8|28891.7|28851.7|28856.8|28816.8|195
1589508000000|2020-05-15 02:00:00|28886.7|28846.7|28907.1|28867.1|28907.1|28867.1|28856.8|28816.8|116
1589511600000|2020-05-15 03:00:00|28902.2|28862.2|28907|28867|28917.1|28877.1|28887.2|28847.2|103
1589515200000|2020-05-15 04:00:00|28902.1|28862.1|28877.5|28837.5|28907.2|28867.2|28877.4|28837.4|153
1589518800000|2020-05-15 05:00:00|28882.4|28842.4|28897.4|28857.4|28897.4|28857.4|28877.5|28837.5|160
1589522400000|2020-05-15 06:00:00|28897.3|28857.3|28892.5|28852.5|28907.4|28867.4|28877.6|28837.6|155
1589526000000|2020-05-15 07:00:00|28887.6|28847.6|28937.5|28897.5|28937.6|28897.6|28877.6|28837.6|359
1589529600000|2020-05-15 08:00:00|28932.6|28892.6|28887.7|28847.7|28937.5|28897.5|28867.5|28827.5|288
1589533200000|2020-05-15 09:00:00|28892.6|28852.6|28877.6|28837.6|28927.8|28887.8|28877.6|28837.6|442
1589536800000|2020-05-15 10:00:00|28877.8|28837.8|28873.2|28833.2|28887.8|28847.8|28857.8|28817.8|476
1589540400000|2020-05-15 11:00:00|28878.2|28838.2|28888|28848|28903.2|28863.2|28858.2|28818.2|825
1589544000000|2020-05-15 12:00:00|28878.2|28838.2|28888.2|28848.2|28907.8|28867.8|28868.2|28828.2|515
1589547600000|2020-05-15 13:00:00|28897.9|28857.9|28953.1|28913.1|28987.9|28947.9|28868.2|28828.2|2041
1589551200000|2020-05-15 14:00:00|28947.9|28907.9|28798.4|28758.4|28947.9|28907.9|28788.4|28748.4|3055
1589554800000|2020-05-15 15:00:00|28798.3|28758.3|28788.6|28748.6|28868.2|28828.2|28788.5|28748.5|1750
1589558400000|2020-05-15 16:00:00|28788.4|28748.4|28773.7|28733.7|28798.5|28758.5|28739|28699|1700
1589562000000|2020-05-15 17:00:00|28778.6|28738.6|28808.5|28768.5|28848.2|28808.2|28768.7|28728.7|1933
1589565600000|2020-05-15 18:00:00|28808.8|28768.8|28758.6|28718.6|28838.5|28798.5|28758.6|28718.6|3331
1589760000000|2020-05-18 00:00:00|28808.3|28768.3|28764|28724|28813.3|28773.3|28754|28714|136
1589763600000|2020-05-18 01:00:00|28764.4|28724.4|28773.5|28733.5|28774.4|28734.4|28763.4|28723.4|20
1589767200000|2020-05-18 02:00:00|28773.8|28733.8|28793.5|28753.5|28803.2|28763.2|28773.8|28733.8|99
1589770800000|2020-05-18 03:00:00|28793.9|28753.9|28804|28764|28813.2|28773.2|28788.9|28748.9|50
1589774400000|2020-05-18 04:00:00|28813.3|28773.3|28784.1|28744.1|28813.3|28773.3|28783.7|28743.7|4
1589778000000|2020-05-18 05:00:00|28783.7|28743.7|28803.8|28763.8|28823.4|28783.4|28774.1|28734.1|20
1589781600000|2020-05-18 06:00:00|28804.2|28764.2|28818.9|28778.9|28833.9|28793.9|28803.8|28763.8|37
1589785200000|2020-05-18 07:00:00|28823.5|28783.5|28784|28744|28823.5|28783.5|28774.3|28734.3|61
1589788800000|2020-05-18 08:00:00|28784.3|28744.3|28784.4|28744.4|28819|28779|28779|28739|2335
1589792400000|2020-05-18 09:00:00|28794.1|28754.1|28754.5|28714.5|28794.4|28754.4|28754.5|28714.5|296
1589796000000|2020-05-18 10:00:00|28749.9|28709.9|28765|28725|28765.3|28725.3|28744.5|28704.5|385
1589799600000|2020-05-18 11:00:00|28765.3|28725.3|28770.1|28730.1|28785.4|28745.4|28745|28705|254
1589803200000|2020-05-18 12:00:00|28765.4|28725.4|28764|28724|28784.7|28744.7|28764|28724|472
1589806800000|2020-05-18 13:00:00|28784.1|28744.1|28646.4|28606.4|28784.1|28744.1|28636.4|28596.4|3729
1589810400000|2020-05-18 14:00:00|28647.1|28607.1|28587.6|28547.6|28647.1|28607.1|28568|28528|4057
1589814000000|2020-05-18 15:00:00|28588|28548|28587.7|28547.7|28617.3|28577.3|28568.1|28528.1|2741
1589817600000|2020-05-18 16:00:00|28583.1|28543.1|28588.2|28548.2|28597.5|28557.5|28568.2|28528.2|1758
1589821200000|2020-05-18 17:00:00|28592.9|28552.9|28567.6|28527.6|28607.9|28567.9|28557.6|28517.6|1599
1589824800000|2020-05-18 18:00:00|28568|28528|28513|28473|28577.6|28537.6|28478.4|28438.4|4075
1589846400000|2020-05-19 00:00:00|28524.1|28484.1|28552.9|28512.9|28598.3|28558.3|28509.1|28469.1|695
1589850000000|2020-05-19 01:00:00|28557.5|28517.5|28537.6|28497.6|28568|28528|28537.6|28497.6|178
1589853600000|2020-05-19 02:00:00|28538|28498|28528.6|28488.6|28558|28518|28528.1|28488.1|92
1589857200000|2020-05-19 03:00:00|28533.1|28493.1|28523.2|28483.2|28533.1|28493.1|28518.6|28478.6|174
1589860800000|2020-05-19 04:00:00|28518.7|28478.7|28528.3|28488.3|28528.8|28488.8|28518.3|28478.3|25
1589864400000|2020-05-19 05:00:00|28523.3|28483.3|28528.9|28488.9|28547.9|28507.9|28518.8|28478.8|311
1589868000000|2020-05-19 06:00:00|28528.5|28488.5|28528.6|28488.6|28538.9|28498.9|28508.9|28468.9|239
1589871600000|2020-05-19 07:00:00|28529|28489|28518.7|28478.7|28538.7|28498.7|28509.4|28469.4|222
1589875200000|2020-05-19 08:00:00|28519.1|28479.1|28538.3|28498.3|28539.2|28499.2|28518.2|28478.2|263
1589878800000|2020-05-19 09:00:00|28548.3|28508.3|28539.3|28499.3|28569.3|28529.3|28538.8|28498.8|421
1589882400000|2020-05-19 10:00:00|28543.9|28503.9|28569.9|28529.9|28598.5|28558.5|28543.9|28503.9|489
1589886000000|2020-05-19 11:00:00|28570.3|28530.3|28589.5|28549.5|28595|28555|28544.9|28504.9|415
1589889600000|2020-05-19 12:00:00|28579.5|28539.5|28579.6|28539.6|28599.6|28559.6|28550.5|28510.5|477
1589893200000|2020-05-19 13:00:00|28585.6|28545.6|28440.7|28400.7|28585.6|28545.6|28382.5|28342.5|3586
1589896800000|2020-05-19 14:00:00|28431.6|28391.6|28530.8|28490.8|28530.8|28490.8|28401.6|28361.6|3136
1589900400000|2020-05-19 15:00:00|28529.9|28489.9|28621.4|28581.4|28630.9|28590.9|28470.8|28430.8|2342
1589904000000|2020-05-19 16:00:00|28620.9|28580.9|28512.4|28472.4|28620.9|28580.9|28492.4|28452.4|2313
1589907600000|2020-05-19 17:00:00|28512.9|28472.9|28532.1|28492.1|28576.5|28536.5|28502|28462|1840
1589911200000|2020-05-19 18:00:00|28536.6|28496.6|28482.1|28442.1|28562.1|28522.1|28482.1|28442.1|3436
1589932800000|2020-05-20 00:00:00|28522.8|28482.8|28503.5|28463.5|28533.3|28493.3|28484.3|28444.3|575
1589936400000|2020-05-20 01:00:00|28494.5|28454.5|28513.6|28473.6|28514|28474|28493.5|28453.5|131
1589940000000|2020-05-20 02:00:00|28513.1|28473.1|28553.2|28513.2|28583.6|28543.6|28513.1|28473.1|393
1589943600000|2020-05-20 03:00:00|28552.7|28512.7|28554.3|28514.3|28563.8|28523.8|28552.7|28512.7|66
1589947200000|2020-05-20 04:00:00|28554.4|28514.4|28533.4|28493.4|28563.9|28523.9|28524.5|28484.5|46
1589950800000|2020-05-20 05:00:00|28533.5|28493.5|28539.1|28499.1|28554.6|28514.6|28529|28489|69
1589954400000|2020-05-20 06:00:00|28534.1|28494.1|28554.7|28514.7|28563.7|28523.7|28534.1|28494.1|230
1589958000000|2020-05-20 07:00:00|28559.2|28519.2|28574.9|28534.9|28584.3|28544.3|28544.3|28504.3|318
1589961600000|2020-05-20 08:00:00|28574.3|28534.3|28614.5|28574.5|28653.9|28613.9|28574.3|28534.3|581
1589965200000|2020-05-20 09:00:00|28605.5|28565.5|28655.1|28615.1|28664.1|28624.1|28605|28565|451
1589968800000|2020-05-20 10:00:00|28659.6|28619.6|28679.7|28639.7|28685.2|28645.2|28634.6|28594.6|553
1589972400000|2020-05-20 11:00:00|28675.3|28635.3|28765.4|28725.4|28775.4|28735.4|28675.3|28635.3|884
1589976000000|2020-05-20 12:00:00|28764.8|28724.8|28656.6|28616.6|28785.4|28745.4|28655.5|28615.5|582
1589979600000|2020-05-20 13:00:00|28685.6|28645.6|28644.6|28604.6|28704.5|28664.5|28605.6|28565.6|2611
1589983200000|2020-05-20 14:00:00|28644|28604|28635.8|28595.8|28664.6|28624.6|28575.7|28535.7|3499
1589986800000|2020-05-20 15:00:00|28635.2|28595.2|28675.3|28635.3|28694.7|28654.7|28620.3|28580.3|2206
1589990400000|2020-05-20 16:00:00|28674.8|28634.8|28643.8|28603.8|28704.8|28664.8|28613.8|28573.8|2374
1589994000000|2020-05-20 17:00:00|28649.4|28609.4|28593.9|28553.9|28649.4|28609.4|28583.9|28543.9|1656
1589997600000|2020-05-20 18:00:00|28594.5|28554.5|28584|28544|28614.5|28574.5|28574.5|28534.5|3545
1590019200000|2020-05-21 00:00:00|28585.8|28545.8|28600.3|28560.3|28615.8|28575.8|28580.2|28540.2|250
1590022800000|2020-05-21 01:00:00|28595.9|28555.9|28610.4|28570.4|28626|28586|28595.9|28555.9|272
1590026400000|2020-05-21 02:00:00|28606|28566|28595|28555|28614.9|28574.9|28586.1|28546.1|125
1590030000000|2020-05-21 03:00:00|28590.6|28550.6|28590.7|28550.7|28596.2|28556.2|28586.3|28546.3|11
1590033600000|2020-05-21 04:00:00|28595.1|28555.1|28595.8|28555.8|28596.4|28556.4|28586.3|28546.3|36
1590037200000|2020-05-21 05:00:00|28595.2|28555.2|28570.9|28530.9|28596.4|28556.4|28566.5|28526.5|82
1590040800000|2020-05-21 06:00:00|28566.5|28526.5|28561|28521|28576.6|28536.6|28556|28516|275
1590044400000|2020-05-21 07:00:00|28556.6|28516.6|28556.8|28516.8|28576.1|28536.1|28546.7|28506.7|229
1590048000000|2020-05-21 08:00:00|28561.2|28521.2|28566.3|28526.3|28576.8|28536.8|28556.8|28516.8|248
1590051600000|2020-05-21 09:00:00|28566.9|28526.9|28557|28517|28576.9|28536.9|28557|28517|306
1590055200000|2020-05-21 10:00:00|28555.8|28515.8|28556.5|28516.5|28567.1|28527.1|28545.8|28505.8|343
1590058800000|2020-05-21 11:00:00|28552.1|28512.1|28517.9|28477.9|28567.2|28527.2|28498.5|28458.5|729
1590062400000|2020-05-21 12:00:00|28517.3|28477.3|28503|28463|28556.1|28516.1|28498.6|28458.6|589
1590066000000|2020-05-21 13:00:00|28517.4|28477.4|28458.8|28418.8|28607.4|28567.4|28458.8|28418.8|3002
1590069600000|2020-05-21 14:00:00|28458.1|28418.1|28324.5|28284.5|28468.2|28428.2|28308.9|28268.9|4660
1590073200000|2020-05-21 15:00:00|28320.1|28280.1|28265.9|28225.9|28380.2|28340.2|28260.3|28220.3|3444
1590076800000|2020-05-21 16:00:00|28270.3|28230.3|28339.8|28299.8|28349.1|28309.1|28250.3|28210.3|3659
1590080400000|2020-05-21 17:00:00|28339.1|28299.1|28310.6|28270.6|28349.2|28309.2|28300.5|28260.5|2199
1590084000000|2020-05-21 18:00:00|28309.9|28269.9|28309.3|28269.3|28340.6|28300.6|28279.3|28239.3|3078
1590105600000|2020-05-22 00:00:00|28310.7|28270.7|28330.8|28290.8|28350.7|28310.7|28301.4|28261.4|423
1590109200000|2020-05-22 01:00:00|28331.5|28291.5|28331.6|28291.6|28341.6|28301.6|28321.6|28281.6|165
1590112800000|2020-05-22 02:00:00|28331|28291|28351.1|28311.1|28371.8|28331.8|28311.7|28271.7|292
1590116400000|2020-05-22 03:00:00|28356.1|28316.1|28346.2|28306.2|28371.8|28331.8|28323.2|28283.2|188
1590120000000|2020-05-22 04:00:00|28341.9|28301.9|28341.4|28301.4|28351.9|28311.9|28332|28292|95
1590123600000|2020-05-22 05:00:00|28337.1|28297.1|28350.8|28310.8|28352.1|28312.1|28311.4|28271.4|261
1590127200000|2020-05-22 06:00:00|28346.5|28306.5|28331|28291|28352.3|28312.3|28330.9|28290.9|415
1590130800000|2020-05-22 07:00:00|28326.6|28286.6|28291.1|28251.1|28341|28301|28281|28241|603
1590134400000|2020-05-22 08:00:00|28286.1|28246.1|28266.9|28226.9|28291.9|28251.9|28252.5|28212.5|778
1590138000000|2020-05-22 09:00:00|28267.6|28227.6|28282|28242|28292.7|28252.7|28252.6|28212.6|439
1590141600000|2020-05-22 10:00:00|28282.7|28242.7|28292.9|28252.9|28297.2|28257.2|28262.1|28222.1|392
1590145200000|2020-05-22 11:00:00|28292.2|28252.2|28292.3|28252.3|28301.5|28261.5|28267.2|28227.2|413
1590148800000|2020-05-22 12:00:00|28293|28253|28313.1|28273.1|28313.1|28273.1|28263.1|28223.1|531
1590152400000|2020-05-22 13:00:00|28302.5|28262.5|28393.3|28353.3|28421.9|28381.9|28251.8|28211.8|3116
1590156000000|2020-05-22 14:00:00|28392.6|28352.6|28686.3|28646.3|28716.3|28676.3|28372.6|28332.6|5510
1590159600000|2020-05-22 15:00:00|28696.3|28656.3|28519.3|28479.3|28726.3|28686.3|28519.3|28479.3|3430
1590163200000|2020-05-22 16:00:00|28510.7|28470.7|28380.8|28340.8|28510.7|28470.7|28370.8|28330.8|1697
1590166800000|2020-05-22 17:00:00|28380.1|28340.1|28539.5|28499.5|28568.7|28528.7|28365.1|28325.1|2380
1590170400000|2020-05-22 18:00:00|28548.1|28508.1|28461.7|28421.7|28598.8|28558.8|28432.4|28392.4|4014
1590451200000|2020-05-26 00:00:00|28411.5|28371.5|28551.7|28511.7|28581.6|28541.6|28401.5|28361.5|677
1590454800000|2020-05-26 01:00:00|28555.7|28515.7|28581.8|28541.8|28621.7|28581.7|28550.7|28510.7|249
1590458400000|2020-05-26 02:00:00|28585.8|28545.8|28615.9|28575.9|28655.9|28615.9|28585.8|28545.8|283
1590462000000|2020-05-26 03:00:00|28616.9|28576.9|28642|28602|28642|28602|28611.9|28571.9|109
1590465600000|2020-05-26 04:00:00|28632|28592|28632.2|28592.2|28672.1|28632.1|28622|28582|239
1590469200000|2020-05-26 05:00:00|28637.2|28597.2|28642.3|28602.3|28660.2|28620.2|28631.2|28591.2|204
1590472800000|2020-05-26 06:00:00|28651.3|28611.3|28612.4|28572.4|28652.3|28612.3|28598.4|28558.4|253
1590476400000|2020-05-26 07:00:00|28602.4|28562.4|28601.5|28561.5|28652.5|28612.5|28581.5|28541.5|518
1590480000000|2020-05-26 08:00:00|28592.5|28552.5|28552.7|28512.7|28622.6|28582.6|28532.6|28492.6|504
1590483600000|2020-05-26 09:00:00|28553.7|28513.7|28522.8|28482.8|28582.7|28542.7|28503.8|28463.8|278
1590487200000|2020-05-26 10:00:00|28530.7|28490.7|28562.9|28522.9|28572.9|28532.9|28522.8|28482.8|332
1590490800000|2020-05-26 11:00:00|28560.9|28520.9|28563|28523|28573|28533|28523|28483|373
1590494400000|2020-05-26 12:00:00|28559.1|28519.1|28564.2|28524.2|28633.1|28593.1|28544.2|28504.2|575
1590498000000|2020-05-26 13:00:00|28598.2|28558.2|28622.3|28582.3|28652.2|28612.2|28504.3|28464.3|3268
1590501600000|2020-05-26 14:00:00|28621.2|28581.2|28613.4|28573.4|28681.3|28641.3|28552.3|28512.3|4268
1590505200000|2020-05-26 15:00:00|28612.4|28572.4|28515.6|28475.6|28613.4|28573.4|28475.6|28435.6|2939
1590508800000|2020-05-26 16:00:00|28510.6|28470.6|28496.8|28456.8|28526.8|28486.8|28466.7|28426.7|2338
1590512400000|2020-05-26 17:00:00|28498.9|28458.9|28468|28428|28546.9|28506.9|28466.9|28426.9|2038
1590516000000|2020-05-26 18:00:00|28466.9|28426.9|28469.1|28429.1|28507|28467|28429.1|28389.1|3300
1590537600000|2020-05-27 00:00:00|28519.9|28479.9|28519|28479|28548.8|28508.8|28484.9|28444.9|495
1590541200000|2020-05-27 01:00:00|28526.8|28486.8|28539.1|28499.1|28559.1|28519.1|28489|28449|377
1590544800000|2020-05-27 02:00:00|28534.1|28494.1|28510.3|28470.3|28535.2|28495.2|28490.3|28450.3|159
1590548400000|2020-05-27 03:00:00|28511.4|28471.4|28501.6|28461.6|28520.4|28480.4|28501.5|28461.5|110
1590552000000|2020-05-27 04:00:00|28497.7|28457.7|28505.6|28465.6|28511.7|28471.7|28492.7|28452.7|78
1590555600000|2020-05-27 05:00:00|28510.6|28470.6|28500.8|28460.8|28511.8|28471.8|28500.7|28460.7|108
1590559200000|2020-05-27 06:00:00|28504.7|28464.7|28497|28457|28511.9|28471.9|28490.9|28450.9|87
1590562800000|2020-05-27 07:00:00|28493.1|28453.1|28510|28470|28521|28481|28472|28432|380
1590566400000|2020-05-27 08:00:00|28511.1|28471.1|28520.1|28480.1|28540|28500|28510|28470|220
1590570000000|2020-05-27 09:00:00|28521.2|28481.2|28510.2|28470.2|28530.1|28490.1|28500.2|28460.2|268
1590573600000|2020-05-27 10:00:00|28506.3|28466.3|28501.5|28461.5|28509.1|28469.1|28472.5|28432.5|490
1590577200000|2020-05-27 11:00:00|28483.7|28443.7|28473.8|28433.8|28502.6|28462.6|28472.7|28432.7|764
1590580800000|2020-05-27 12:00:00|28463.8|28423.8|28521.7|28481.7|28522.8|28482.8|28453.9|28413.9|719
1590584400000|2020-05-27 13:00:00|28524.1|28484.1|28396.4|28356.4|28564.1|28524.1|28376.4|28336.4|2991
1590588000000|2020-05-27 14:00:00|28395.3|28355.3|28394.3|28354.3|28466.4|28426.4|28344.3|28304.3|4142
1590591600000|2020-05-27 15:00:00|28385.4|28345.4|28337.8|28297.8|28425.4|28385.4|28287.8|28247.8|2763
1590595200000|2020-05-27 16:00:00|28338.9|28298.9|28348|28308|28356.8|28316.8|28299|28259|2138
1590598800000|2020-05-27 17:00:00|28349.1|28309.1|28291.5|28251.5|28389.1|28349.1|28291.5|28251.5|2946
1590602400000|2020-05-27 18:00:00|28300.4|28260.4|28318.2|28278.2|28319.3|28279.3|28259.3|28219.3|4134
1590624000000|2020-05-28 00:00:00|28305.6|28265.6|28384.3|28344.3|28410.4|28370.4|28301.8|28261.8|1606
1590627600000|2020-05-28 01:00:00|28383.1|28343.1|28404.4|28364.4|28443.2|28403.2|28378.1|28338.1|521
1590631200000|2020-05-28 02:00:00|28408.3|28368.3|28378.4|28338.4|28408.3|28368.3|28360.7|28320.7|151
1590634800000|2020-05-28 03:00:00|28379.6|28339.6|28339.7|28299.7|28379.6|28339.6|28329.7|28289.7|115
1590638400000|2020-05-28 04:00:00|28343.6|28303.6|28359.9|28319.9|28359.9|28319.9|28329.8|28289.8|64
1590642000000|2020-05-28 05:00:00|28353.7|28313.7|28363.9|28323.9|28388.9|28348.9|28349.9|28309.9|83
1590645600000|2020-05-28 06:00:00|28360.1|28320.1|28364|28324|28387.8|28347.8|28350.2|28310.2|130
1590649200000|2020-05-28 07:00:00|28367.9|28327.9|28363|28323|28417.9|28377.9|28349.1|28309.1|327
1590652800000|2020-05-28 08:00:00|28368|28328|28364.4|28324.4|28379.2|28339.2|28344.3|28304.3|205
1590656400000|2020-05-28 09:00:00|28359.4|28319.4|28370.7|28330.7|28400.7|28360.7|28359.4|28319.4|319
1590660000000|2020-05-28 10:00:00|28371.9|28331.9|28352.1|28312.1|28371.9|28331.9|28344.4|28304.4|303
1590663600000|2020-05-28 11:00:00|28362.1|28322.1|28332.2|28292.2|28362.1|28322.1|28312.2|28272.2|498
1590667200000|2020-05-28 12:00:00|28327.2|28287.2|28341.1|28301.1|28352.3|28312.3|28311.1|28271.1|569
1590670800000|2020-05-28 13:00:00|28331.3|28291.3|28270.1|28230.1|28332.5|28292.5|28232.5|28192.5|5060
1590674400000|2020-05-28 14:00:00|28271.3|28231.3|28399.1|28359.1|28427.9|28387.9|28252.5|28212.5|4167
1590678000000|2020-05-28 15:00:00|28397.9|28357.9|28459.3|28419.3|28488|28448|28387.9|28347.9|2945
1590681600000|2020-05-28 16:00:00|28463.1|28423.1|28477|28437|28515.7|28475.7|28400.5|28360.5|2955
1590685200000|2020-05-28 17:00:00|28475.8|28435.8|28495.9|28455.9|28518.3|28478.3|28438.2|28398.2|3101
1590688800000|2020-05-28 18:00:00|28497.1|28457.1|28503.5|28463.5|28565.9|28525.9|28476|28436|3953
1590710400000|2020-05-29 00:00:00|28464.3|28424.3|28404.5|28364.5|28491.9|28451.9|28404.5|28364.5|661
1590714000000|2020-05-29 01:00:00|28412|28372|28453.4|28413.4|28462.1|28422.1|28402|28362|408
1590717600000|2020-05-29 02:00:00|28462.1|28422.1|28442.2|28402.2|28463.4|28423.4|28432.2|28392.2|176
1590721200000|2020-05-29 03:00:00|28443.5|28403.5|28448.6|28408.6|28462.3|28422.3|28442.3|28402.3|42
1590724800000|2020-05-29 04:00:00|28447.4|28407.4|28432.5|28392.5|28447.4|28407.4|28422.4|28382.4|72
1590728400000|2020-05-29 05:00:00|28433.8|28393.8|28447.6|28407.6|28463.9|28423.9|28432.5|28392.5|142
1590732000000|2020-05-29 06:00:00|28451.4|28411.4|28434|28394|28462.7|28422.7|28432.8|28392.8|268
1590735600000|2020-05-29 07:00:00|28442.8|28402.8|28455.4|28415.4|28461.6|28421.6|28432.8|28392.8|497
1590739200000|2020-05-29 08:00:00|28451.6|28411.6|28490.5|28450.5|28493|28453|28450.4|28410.4|406
1590742800000|2020-05-29 09:00:00|28491.8|28451.8|28490.6|28450.6|28510.6|28470.6|28473.1|28433.1|362
1590746400000|2020-05-29 10:00:00|28486.9|28446.9|28482|28442|28495.7|28455.7|28461.9|28421.9|463
1590750000000|2020-05-29 11:00:00|28492|28452|28472.1|28432.1|28494.6|28454.6|28462.1|28422.1|608
1590753600000|2020-05-29 12:00:00|28482.1|28442.1|28468.5|28428.5|28510.9|28470.9|28442.2|28402.2|900
1590757200000|2020-05-29 13:00:00|28448.6|28408.6|28347.5|28307.5|28452.3|28412.3|28298.8|28258.8|3372
1590760800000|2020-05-29 14:00:00|28337.5|28297.5|28330.2|28290.2|28337.5|28297.5|28261.4|28221.4|3426
1590764400000|2020-05-29 15:00:00|28335.2|28295.2|28377.8|28337.8|28397.8|28357.8|28286.4|28246.4|2707
1590768000000|2020-05-29 16:00:00|28376.5|28336.5|28321.8|28281.8|28376.5|28336.5|28291.8|28251.8|2479
1590771600000|2020-05-29 17:00:00|28329.2|28289.2|28348.1|28308.1|28379.4|28339.4|28263.2|28223.2|3689
1590775200000|2020-05-29 18:00:00|28349.4|28309.4|28380.3|28340.3|28432.9|28392.9|28329.4|28289.4|4270
1590969600000|2020-06-01 00:00:00|28406.8|28366.8|28493.9|28453.9|28503.9|28463.9|28396.8|28356.8|969
1590973200000|2020-06-01 01:00:00|28492.4|28452.4|28467|28427|28492.4|28452.4|28425.4|28385.4|274
1590976800000|2020-06-01 02:00:00|28457|28417|28485.6|28445.6|28487.1|28447.1|28457|28417|203
1590980400000|2020-06-01 03:00:00|28484.1|28444.1|28487.2|28447.2|28497.2|28457.2|28477.2|28437.2|132
1590984000000|2020-06-01 04:00:00|28487.3|28447.3|28487.4|28447.4|28507.3|28467.3|28484.3|28444.3|85
1590987600000|2020-06-01 05:00:00|28485.9|28445.9|28523|28483|28533|28493|28484.4|28444.4|260
1590991200000|2020-06-01 06:00:00|28524.5|28484.5|28580.1|28540.1|28591.6|28551.6|28524.5|28484.5|460
1590994800000|2020-06-01 07:00:00|28581.6|28541.6|28573.2|28533.2|28610.1|28570.1|28573.2|28533.2|989
1590998400000|2020-06-01 08:00:00|28581.7|28541.7|28463.3|28423.3|28581.7|28541.7|28432.7|28392.7|1858
1591002000000|2020-06-01 09:00:00|28459.8|28419.8|28426.4|28386.4|28459.8|28419.8|28356.4|28316.4|499
1591005600000|2020-06-01 10:00:00|28423|28383|28406.6|28366.6|28436.5|28396.5|28406.5|28366.5|235
1591009200000|2020-06-01 11:00:00|28408.1|28368.1|28339.7|28299.7|28408.1|28368.1|28322.8|28282.8|829
1591012800000|2020-06-01 12:00:00|28336.2|28296.2|28331.3|28291.3|28359.8|28319.8|28309.8|28269.8|784
1591016400000|2020-06-01 13:00:00|28331.4|28291.4|28610.8|28570.8|28610.8|28570.8|28329.9|28289.9|6118
1591020000000|2020-06-01 14:00:00|28613.9|28573.9|28564|28524|28710.8|28670.8|28530.9|28490.9|5979
1591023600000|2020-06-01 15:00:00|28577.4|28537.4|28454.1|28414.1|28577.4|28537.4|28434.1|28394.1|3331
1591027200000|2020-06-01 16:00:00|28445.6|28405.6|28394.2|28354.2|28464.1|28424.1|28374.2|28334.2|2679
1591030800000|2020-06-01 17:00:00|28404.2|28364.2|28344.3|28304.3|28404.2|28364.2|28344.3|28304.3|3175
1591034400000|2020-06-01 18:00:00|28354.3|28314.3|28419.7|28379.7|28428.2|28388.2|28352.8|28312.8|2894
1591056000000|2020-06-02 00:00:00|28371.8|28331.8|28383.5|28343.5|28431.8|28391.8|28371.8|28331.8|637
1591059600000|2020-06-02 01:00:00|28385.1|28345.1|28435.2|28395.2|28435.2|28395.2|28373.5|28333.5|279
1591063200000|2020-06-02 02:00:00|28433.6|28393.6|28450.3|28410.3|28455.3|28415.3|28425.2|28385.2|191
1591066800000|2020-06-02 03:00:00|28455.3|28415.3|28437|28397|28465.3|28425.3|28436.9|28396.9|162
1591070400000|2020-06-02 04:00:00|28435.4|28395.4|28425.5|28385.5|28438.6|28398.6|28417|28377|29
1591074000000|2020-06-02 05:00:00|28435.5|28395.5|28443.8|28403.8|28458.7|28418.7|28420.5|28380.5|224
1591077600000|2020-06-02 06:00:00|28447.2|28407.2|28437.3|28397.3|28448.8|28408.8|28428.8|28388.8|254
1591081200000|2020-06-02 07:00:00|28438.9|28398.9|28412.2|28372.2|28450.5|28410.5|28409|28369|300
1591084800000|2020-06-02 08:00:00|28410.6|28370.6|28410.7|28370.7|28420.7|28380.7|28399|28359|421
1591088400000|2020-06-02 09:00:00|28402.3|28362.3|28432.4|28392.4|28440.8|28400.8|28402.3|28362.3|337
1591092000000|2020-06-02 10:00:00|28422.4|28382.4|28435.9|28395.9|28445.9|28405.9|28422.4|28382.4|310
1591095600000|2020-06-02 11:00:00|28436|28396|28439.5|28399.5|28467.8|28427.8|28432.5|28392.5|601
1591099200000|2020-06-02 12:00:00|28436.1|28396.1|28439.6|28399.6|28457.9|28417.9|28392.7|28352.7|641
1591102800000|2020-06-02 13:00:00|28458|28418|28509.7|28469.7|28523.2|28483.2|28371.3|28331.3|3251
1591106400000|2020-06-02 14:00:00|28512.9|28472.9|28503|28463|28593.1|28553.1|28436.2|28396.2|4905
1591110000000|2020-06-02 15:00:00|28504.6|28464.6|28416.4|28376.4|28513|28473|28378|28338|3177
1591113600000|2020-06-02 16:00:00|28406.4|28366.4|28496.5|28456.5|28523.2|28483.2|28396.4|28356.4|2044
1591117200000|2020-06-02 17:00:00|28499.9|28459.9|28476.7|28436.7|28504.9|28464.9|28449.9|28409.9|2022
1591120800000|2020-06-02 18:00:00|28473.3|28433.3|28479.9|28439.9|28496.7|28456.7|28439.9|28399.9|2602
1591142400000|2020-06-03 00:00:00|28502.4|28462.4|28494.1|28454.1|28525.7|28485.7|28484.1|28444.1|424
1591146000000|2020-06-03 01:00:00|28492.5|28452.5|28484.3|28444.3|28502.5|28462.5|28484.1|28444.1|252
1591149600000|2020-06-03 02:00:00|28491|28451|28497.8|28457.8|28507.7|28467.7|28491|28451|210
1591153200000|2020-06-03 03:00:00|28494.4|28454.4|28494.6|28454.6|28504.5|28464.5|28494.4|28454.4|33
1591156800000|2020-06-03 04:00:00|28502.9|28462.9|28491.4|28451.4|28503|28463|28491.4|28451.4|93
1591160400000|2020-06-03 05:00:00|28493.1|28453.1|28498.2|28458.2|28503.1|28463.1|28493.1|28453.1|119
1591164000000|2020-06-03 06:00:00|28501.5|28461.5|28503.3|28463.3|28511.7|28471.7|28493.3|28453.3|93
1591167600000|2020-06-03 07:00:00|28495|28455|28495.1|28455.1|28505.1|28465.1|28495|28455|169
1591171200000|2020-06-03 08:00:00|28495.2|28455.2|28525.3|28485.3|28535.3|28495.3|28485.2|28445.2|337
1591174800000|2020-06-03 09:00:00|28523.6|28483.6|28517.1|28477.1|28525.4|28485.4|28508.7|28468.7|427
1591178400000|2020-06-03 10:00:00|28515.4|28475.4|28547.3|28507.3|28548.9|28508.9|28515.4|28475.4|501
1591182000000|2020-06-03 11:00:00|28538.9|28498.9|28490.8|28450.8|28539|28499|28482.4|28442.4|721
1591185600000|2020-06-03 12:00:00|28492.5|28452.5|28532.6|28492.6|28559.1|28519.1|28489.1|28449.1|876
1591189200000|2020-06-03 13:00:00|28554.4|28514.4|28559.4|28519.4|28589.3|28549.3|28482.7|28442.7|3460
1591192800000|2020-06-03 14:00:00|28556.1|28516.1|28642.9|28602.9|28686.1|28646.1|28506.2|28466.2|6130
1591196400000|2020-06-03 15:00:00|28649.5|28609.5|28604.8|28564.8|28769.6|28729.6|28586.5|28546.5|5518
1591200000000|2020-06-03 16:00:00|28603.1|28563.1|28663.2|28623.2|28664.9|28624.9|28566.5|28526.5|2370
1591203600000|2020-06-03 17:00:00|28673.2|28633.2|28690|28650|28696.7|28656.7|28643.3|28603.3|2301
1591207200000|2020-06-03 18:00:00|28683.4|28643.4|28653.2|28613.2|28736.6|28696.6|28640|28600|3913
1591228800000|2020-06-04 00:00:00|28714.2|28674.2|28681|28641|28749.2|28709.2|28672.7|28632.7|507
1591232400000|2020-06-04 01:00:00|28691|28651|28701.2|28661.2|28701.2|28661.2|28681.1|28641.1|253
1591236000000|2020-06-04 02:00:00|28704.5|28664.5|28699.6|28659.6|28717.8|28677.8|28696.3|28656.3|164
1591239600000|2020-06-04 03:00:00|28701.3|28661.3|28691.5|28651.5|28701.5|28661.5|28689.7|28649.7|97
1591243200000|2020-06-04 04:00:00|28691.6|28651.6|28671.6|28631.6|28691.6|28651.6|28669.9|28629.9|121
1591246800000|2020-06-04 05:00:00|28679.9|28639.9|28711.8|28671.8|28715|28675|28679.9|28639.9|328
1591250400000|2020-06-04 06:00:00|28710|28670|28721.9|28681.9|28738.4|28698.4|28698.3|28658.3|687
1591254000000|2020-06-04 07:00:00|28725.4|28685.4|28722.1|28682.1|28732|28692|28705.6|28665.6|434
1591257600000|2020-06-04 08:00:00|28715.6|28675.6|28740.5|28700.5|28752.2|28712.2|28712.1|28672.1|177
1591261200000|2020-06-04 09:00:00|28738.7|28698.7|28768.9|28728.9|28778.8|28738.8|28728.7|28688.7|424
1591264800000|2020-06-04 10:00:00|28772.4|28732.4|28785.8|28745.8|28809|28769|28768.9|28728.9|607
1591268400000|2020-06-04 11:00:00|28789|28749|28789.5|28749.5|28796.2|28756.2|28762.7|28722.7|777
1591272000000|2020-06-04 12:00:00|28791.2|28751.2|28872.8|28832.8|28882.8|28842.8|28784.5|28744.5|1499
1591275600000|2020-06-04 13:00:00|28872.9|28832.9|29069.5|29029.5|29069.5|29029.5|28872.9|28832.9|7692
1591279200000|2020-06-04 14:00:00|29066.2|29026.2|29277.8|29237.8|29287.8|29247.8|29059.5|29019.5|8391
1591282800000|2020-06-04 15:00:00|29279.6|29239.6|29179.7|29139.7|29327.8|29287.8|29107.9|29067.9|6918
1591286400000|2020-06-04 16:00:00|29178|29138|29186.3|29146.3|29226.2|29186.2|29136.2|29096.2|2482
1591290000000|2020-06-04 17:00:00|29192.8|29152.8|29133.6|29093.6|29220|29180|29131.8|29091.8|3708
1591293600000|2020-06-04 18:00:00|29130|29090|29118.3|29078.3|29146.5|29106.5|29066.5|29026.5|3913
1591315200000|2020-06-05 00:00:00|29089.1|29049.1|29114.6|29074.6|29141|29101|29089.1|29049.1|574
1591318800000|2020-06-05 01:00:00|29121|29081|29123|29083|29141.1|29101.1|29102.9|29062.9|414
1591322400000|2020-06-05 02:00:00|29124.8|29084.8|29135|29095|29144.9|29104.9|29123|29083|271
1591326000000|2020-06-05 03:00:00|29141.3|29101.3|29153.3|29113.3|29153.3|29113.3|29135|29095|271
1591329600000|2020-06-05 04:00:00|29155.1|29115.1|29125.3|29085.3|29161.5|29121.5|29121.6|29081.6|123
1591333200000|2020-06-05 05:00:00|29133.4|29093.4|29125.4|29085.4|29135.4|29095.4|29121.7|29081.7|247
1591336800000|2020-06-05 06:00:00|29128.6|29088.6|29128.7|29088.7|29165.5|29125.5|29121.8|29081.8|491
1591340400000|2020-06-05 07:00:00|29125.6|29085.6|29145.7|29105.7|29175.6|29135.6|29125.6|29085.6|356
1591344000000|2020-06-05 08:00:00|29150.7|29110.7|29155.9|29115.9|29184|29144|29139.4|29099.4|513
1591347600000|2020-06-05 09:00:00|29160.9|29120.9|29129.7|29089.7|29165.9|29125.9|29109.6|29069.6|647
1591351200000|2020-06-05 10:00:00|29127.8|29087.8|29119.8|29079.8|29139.8|29099.8|29099.7|29059.7|467
1591354800000|2020-06-05 11:00:00|29119.9|29079.9|29090|29050|29129.9|29089.9|29033.6|28993.6|1182
1591358400000|2020-06-05 12:00:00|29093.2|29053.2|29164.6|29124.6|29176.4|29136.4|29090|29050|780
1591362000000|2020-06-05 13:00:00|29216.5|29176.5|28854|28814|29246.5|29206.5|28854|28814|7625
1591365600000|2020-06-05 14:00:00|28860.9|28820.9|28930.5|28890.5|28964.1|28924.1|28842.2|28802.2|5869
1591369200000|2020-06-05 15:00:00|28932.3|28892.3|28960.6|28920.6|29090.5|29050.5|28910.5|28870.5|6877
1591372800000|2020-06-05 16:00:00|28970.6|28930.6|29094.5|29054.5|29120.8|29080.8|28970.6|28930.6|3334
1591376400000|2020-06-05 17:00:00|29092.6|29052.6|29004.7|28964.7|29100.8|29060.8|28954.6|28914.6|4253
1591380000000|2020-06-05 18:00:00|29014.7|28974.7|29032.9|28992.9|29086.6|29046.6|28948.4|28908.4|5597
1591574400000|2020-06-08 00:00:00|29061.5|29021.5|29065.7|29025.7|29081.5|29041.5|29003.5|28963.5|872
1591578000000|2020-06-08 01:00:00|29067.8|29027.8|29048|29008|29077.9|29037.9|29037.9|28997.9|309
1591581600000|2020-06-08 02:00:00|29046|29006|29046.1|29006.1|29058.1|29018.1|29043.9|29003.9|100
1591585200000|2020-06-08 03:00:00|29044|29004|29051.3|29011.3|29058.3|29018.3|29038.2|28998.2|282
1591588800000|2020-06-08 04:00:00|29048.4|29008.4|29011.4|28971.4|29048.4|29008.4|28986.3|28946.3|203
1591592400000|2020-06-08 05:00:00|29014.4|28974.4|29026.6|28986.6|29036.6|28996.6|29008.5|28968.5|183
1591596000000|2020-06-08 06:00:00|29024.5|28984.5|29036.8|28996.8|29041.7|29001.7|29011.6|28971.6|233
1591599600000|2020-06-08 07:00:00|29034.7|28994.7|29097.8|29057.8|29100.7|29060.7|29034.7|28994.7|550
1591603200000|2020-06-08 08:00:00|29092.8|29052.8|29160|29120|29202.8|29162.8|29092.8|29052.8|722
1591606800000|2020-06-08 09:00:00|29155|29115|29103.1|29063.1|29185|29145|29103.1|29063.1|418
1591610400000|2020-06-08 10:00:00|29105.2|29065.2|29063.2|29023.2|29113.1|29073.1|29053.2|29013.2|536
1591614000000|2020-06-08 11:00:00|29060.3|29020.3|29035.5|28995.5|29083.3|29043.3|29033.4|28993.4|407
1591617600000|2020-06-08 12:00:00|29043.4|29003.4|28997.7|28957.7|29045.5|29005.5|28969.8|28929.8|773
1591621200000|2020-06-08 13:00:00|29019.9|28979.9|28980|28940|29065.7|29025.7|28920|28880|5252
1591624800000|2020-06-08 14:00:00|28975.8|28935.8|28958.1|28918.1|29018|28978|28930.1|28890.1|3733
1591628400000|2020-06-08 15:00:00|28952.3|28912.3|28968.3|28928.3|29008.1|28968.1|28932.4|28892.4|3747
1591632000000|2020-06-08 16:00:00|28963.3|28923.3|28974.8|28934.8|29000.4|28960.4|28952.6|28912.6|3037
1591635600000|2020-06-08 17:00:00|28972.6|28932.6|28944.9|28904.9|28974.8|28934.8|28914.8|28874.8|3480
1591639200000|2020-06-08 18:00:00|28950.7|28910.7|28987.9|28947.9|29015|28975|28920.7|28880.7|6927
1591660800000|2020-06-09 00:00:00|28923.9|28883.9|29068.3|29028.3|29076.2|29036.2|28896|28856|1301
1591664400000|2020-06-09 01:00:00|29066.2|29026.2|29064.2|29024.2|29066.3|29026.3|29018.3|28978.3|384
1591668000000|2020-06-09 02:00:00|29054.2|29014.2|29066.5|29026.5|29066.5|29026.5|29046.4|29006.4|220
1591671600000|2020-06-09 03:00:00|29064.4|29024.4|29048.9|29008.9|29066.5|29026.5|29046.6|29006.6|250
1591675200000|2020-06-09 04:00:00|29046.7|29006.7|29024.7|28984.7|29056.8|29016.8|29016.8|28976.8|227
1591678800000|2020-06-09 05:00:00|29026.9|28986.9|29054.9|29014.9|29059.9|29019.9|29024.8|28984.8|132
1591682400000|2020-06-09 06:00:00|29057.8|29017.8|29025.1|28985.1|29062.8|29022.8|28997.1|28957.1|336
1591686000000|2020-06-09 07:00:00|29022.2|28982.2|28945.3|28905.3|29032.3|28992.3|28935.2|28895.2|377
1591689600000|2020-06-09 08:00:00|28955.3|28915.3|28945.4|28905.4|28965.3|28925.3|28917.5|28877.5|631
1591693200000|2020-06-09 09:00:00|28950.4|28910.4|28933.4|28893.4|28953.3|28913.3|28898.3|28858.3|659
1591696800000|2020-06-09 10:00:00|28933.5|28893.5|28948|28908|28963.5|28923.5|28923.5|28883.5|446
1591700400000|2020-06-09 11:00:00|28945.8|28905.8|28911|28871|28955.8|28915.8|28898.1|28858.1|685
1591704000000|2020-06-09 12:00:00|28908.1|28868.1|28868.3|28828.3|28918.1|28878.1|28858.2|28818.2|800
1591707600000|2020-06-09 13:00:00|28848.4|28808.4|28846.3|28806.3|28866.3|28826.3|28748.4|28708.4|8183
1591711200000|2020-06-09 14:00:00|28844.1|28804.1|28824.3|28784.3|28859.9|28819.9|28764.2|28724.2|5518
1591714800000|2020-06-09 15:00:00|28827.1|28787.1|28830.1|28790.1|28874.4|28834.4|28770|28730|4273
1591718400000|2020-06-09 16:00:00|28824.5|28784.5|28826.8|28786.8|28844.5|28804.5|28778.9|28738.9|3714
1591722000000|2020-06-09 17:00:00|28829|28789|28812|28772|28837|28797|28779.1|28739.1|4054
1591725600000|2020-06-09 18:00:00|28814.8|28774.8|28837.1|28797.1|28877|28837|28814.8|28774.8|8945
1591747200000|2020-06-10 00:00:00|28828|28788|28826|28786|28840.3|28800.3|28808|28768|726
1591750800000|2020-06-10 01:00:00|28828.3|28788.3|28818.4|28778.4|28830.5|28790.5|28816.1|28776.1|24
1591754400000|2020-06-10 02:00:00|28821.2|28781.2|28828.6|28788.6|28828.6|28788.6|28818.4|28778.4|154
1591758000000|2020-06-10 03:00:00|28836.3|28796.3|28838.7|28798.7|28838.7|28798.7|28828.6|28788.6|80
1591761600000|2020-06-10 04:00:00|28838.8|28798.8|28846.7|28806.7|28853.9|28813.9|28836.5|28796.5|75
1591765200000|2020-06-10 05:00:00|28861.7|28821.7|28846.9|28806.9|28866.7|28826.7|28836.8|28796.8|405
1591768800000|2020-06-10 06:00:00|28844.6|28804.6|28844.8|28804.8|28854.6|28814.6|28832.4|28792.4|157
1591772400000|2020-06-10 07:00:00|28842|28802|28905|28865|28907.2|28867.2|28842|28802|503
1591776000000|2020-06-10 08:00:00|28902.7|28862.7|28925.1|28885.1|28962.8|28922.8|28902.7|28862.7|374
1591779600000|2020-06-10 09:00:00|28922.4|28882.4|28967.5|28927.5|28967.5|28927.5|28889.6|28849.6|500
1591783200000|2020-06-10 10:00:00|28957.5|28917.5|28927.2|28887.2|28969.9|28929.9|28919.4|28879.4|480
1591786800000|2020-06-10 11:00:00|28930|28890|28952.4|28912.4|28962.3|28922.3|28930|28890|446
1591790400000|2020-06-10 12:00:00|28960.1|28920.1|28998|28958|28998|28958|28932.4|28892.4|1018
1591794000000|2020-06-10 13:00:00|28998.1|28958.1|29038.2|28998.2|29123.7|29083.7|28963.6|28923.6|6205
1591797600000|2020-06-10 14:00:00|29041|29001|29080.7|29040.7|29156.1|29116.1|29036|28996|6658
1591801200000|2020-06-10 15:00:00|29085.7|29045.7|28993.1|28953.1|29122.9|29082.9|28937.5|28897.5|5564
1591804800000|2020-06-10 16:00:00|28983.1|28943.1|29038.7|28998.7|29041|29001|28973.1|28933.1|3003
1591808400000|2020-06-10 17:00:00|29033.3|28993.3|28961.2|28921.2|29048.7|29008.7|28961.2|28921.2|3043
1591812000000|2020-06-10 18:00:00|28963.5|28923.5|29009|28969|29033.5|28993.5|28961.2|28921.2|8577
1591833600000|2020-06-11 00:00:00|28964.5|28924.5|28962.4|28922.4|29004.5|28964.5|28962.2|28922.2|300
1591837200000|2020-06-11 01:00:00|28964.7|28924.7|28962.6|28922.6|28972.4|28932.4|28944.8|28904.8|155
1591840800000|2020-06-11 02:00:00|28970.3|28930.3|28962.8|28922.8|28975|28935|28962.6|28922.6|73
1591844400000|2020-06-11 03:00:00|28965.1|28925.1|28952.9|28912.9|28965.1|28925.1|28947.5|28907.5|156
1591848000000|2020-06-11 04:00:00|28950.6|28910.6|28943.1|28903.1|28955.3|28915.3|28943|28903|356
1591851600000|2020-06-11 05:00:00|28940.8|28900.8|28880.6|28840.6|28943.2|28903.2|28878.3|28838.3|605
1591855200000|2020-06-11 06:00:00|28883.3|28843.3|28945.8|28905.8|28950.8|28910.8|28878.3|28838.3|518
1591858800000|2020-06-11 07:00:00|28951.1|28911.1|28923.6|28883.6|28953.4|28913.4|28923.6|28883.6|319
1591862400000|2020-06-11 08:00:00|28925.9|28885.9|28916.1|28876.1|28946|28906|28916|28876|304
1591866000000|2020-06-11 09:00:00|28921.1|28881.1|28961.3|28921.3|28966.3|28926.3|28916.1|28876.1|251
1591869600000|2020-06-11 10:00:00|28956.3|28916.3|28976.5|28936.5|28986.5|28946.5|28956.3|28916.3|264
1591873200000|2020-06-11 11:00:00|28974.1|28934.1|28924.3|28884.3|28976.5|28936.5|28914.3|28874.3|526
1591876800000|2020-06-11 12:00:00|28926.7|28886.7|28922.1|28882.1|28954.3|28914.3|28886.7|28846.7|1023
1591880400000|2020-06-11 13:00:00|28954.6|28914.6|29082.3|29042.3|29124.6|29084.6|28921.9|28881.9|5971
1591884000000|2020-06-11 14:00:00|29085|29045|29057.8|29017.8|29089.7|29049.7|28952.4|28912.4|3818
1591887600000|2020-06-11 15:00:00|29060.1|29020.1|29100.3|29060.3|29128|29088|29025.2|28985.2|4046
1591891200000|2020-06-11 16:00:00|29097.7|29057.7|29112.8|29072.8|29250.9|29210.9|29058.1|29018.1|8179
1591894800000|2020-06-11 17:00:00|29110.5|29070.5|29113|29073|29175.3|29135.3|29090.5|29050.5|3964
1591898400000|2020-06-11 18:00:00|29120.4|29080.4|29110.7|29070.7|29125.7|29085.7|29053|29013|5096
1591920000000|2020-06-12 00:00:00|29121.6|29081.6|29144.2|29104.2|29211.7|29171.7|29121.6|29081.6|410
1591923600000|2020-06-12 01:00:00|29139.2|29099.2|29119.4|29079.4|29144.2|29104.2|29099.2|29059.2|119
1591927200000|2020-06-12 02:00:00|29114.4|29074.4|29114.5|29074.5|29124.5|29084.5|29109.5|29069.5|68
1591930800000|2020-06-12 03:00:00|29112.2|29072.2|29122.3|29082.3|29124.7|29084.7|29112.2|29072.2|43
1591934400000|2020-06-12 04:00:00|29114.7|29074.7|29142.5|29102.5|29144.9|29104.9|29112.3|29072.3|101
1591938000000|2020-06-12 05:00:00|29144.9|29104.9|29122.7|29082.7|29144.9|29104.9|29122.6|29082.6|60
1591941600000|2020-06-12 06:00:00|29125.1|29085.1|29155.2|29115.2|29175.2|29135.2|29112.7|29072.7|266
1591945200000|2020-06-12 07:00:00|29152.8|29112.8|29140.6|29100.6|29190.5|29150.5|29130.5|29090.5|482
1591948800000|2020-06-12 08:00:00|29143|29103|29130.7|29090.7|29150.7|29110.7|29105.5|29065.5|524
1591952400000|2020-06-12 09:00:00|29130.8|29090.8|29120.9|29080.9|29150.8|29110.8|29060.8|29020.8|556
1591956000000|2020-06-12 10:00:00|29125.9|29085.9|29131.1|29091.1|29160.9|29120.9|29121|29081|348
1591959600000|2020-06-12 11:00:00|29136.1|29096.1|29158.8|29118.8|29178.8|29138.8|29131.1|29091.1|388
1591963200000|2020-06-12 12:00:00|29153.8|29113.8|29176.5|29136.5|29183.9|29143.9|29118.9|29078.9|614
1591966800000|2020-06-12 13:00:00|29206.6|29166.6|29311.6|29271.6|29321.6|29281.6|29101.5|29061.5|4868
1591970400000|2020-06-12 14:00:00|29309.1|29269.1|29094|29054|29404.3|29364.3|29081.5|29041.5|9319
1591974000000|2020-06-12 15:00:00|29091.5|29051.5|29041.6|29001.6|29121.5|29081.5|28999.1|28959.1|5667
1591977600000|2020-06-12 16:00:00|29039.2|28999.2|29031.8|28991.8|29091.7|29051.7|29019.4|28979.4|3222
1591981200000|2020-06-12 17:00:00|29039.4|28999.4|29027.1|28987.1|29101.9|29061.9|29024.6|28984.6|4802
1591984800000|2020-06-12 18:00:00|29024.7|28984.7|29047.2|29007.2|29102.2|29062.2|29022.2|28982.2|3512
1592179200000|2020-06-15 00:00:00|29051.1|29011.1|29073.6|29033.6|29115.8|29075.8|29048.7|29008.7|745
1592182800000|2020-06-15 01:00:00|29071|29031|29076.1|29036.1|29076.1|29036.1|29016|28976|359
1592186400000|2020-06-15 02:00:00|29066.1|29026.1|29036.3|28996.3|29071.2|29031.2|29036.3|28996.3|80
1592190000000|2020-06-15 03:00:00|29033.9|28993.9|29031.4|28991.4|29046.3|29006.3|29026.3|28986.3|82
1592193600000|2020-06-15 04:00:00|29029.1|28989.1|29034.2|28994.2|29039.2|28999.2|29029.1|28989.1|68
1592197200000|2020-06-15 05:00:00|29034.3|28994.3|28939.4|28899.4|29034.3|28994.3|28932|28892|414
1592200800000|2020-06-15 06:00:00|28942.1|28902.1|28902.2|28862.2|28942.1|28902.1|28896.9|28856.9|329
1592204400000|2020-06-15 07:00:00|28904.6|28864.6|28907.1|28867.1|28917.1|28877.1|28894.7|28854.7|404
1592208000000|2020-06-15 08:00:00|28909.7|28869.7|28917.2|28877.2|28917.2|28877.2|28904.8|28864.8|331
1592211600000|2020-06-15 09:00:00|28914.9|28874.9|28907.4|28867.4|28934.6|28894.6|28897.4|28857.4|433
1592215200000|2020-06-15 10:00:00|28909.7|28869.7|28904.9|28864.9|28924.7|28884.7|28887.5|28847.5|434
1592218800000|2020-06-15 11:00:00|28894.9|28854.9|28915|28875|28945|28905|28894.9|28854.9|411
1592222400000|2020-06-15 12:00:00|28912.7|28872.7|28905.2|28865.2|28935.1|28895.1|28902.5|28862.5|671
1592226000000|2020-06-15 13:00:00|28892.6|28852.6|29080|29040|29097.3|29057.3|28842.6|28802.6|4774
1592229600000|2020-06-15 14:00:00|29082.7|29042.7|28938.2|28898.2|29127.3|29087.3|28898.2|28858.2|5713
1592233200000|2020-06-15 15:00:00|28940.9|28900.9|28911|28871|28958.2|28918.2|28888.9|28848.9|3110
1592236800000|2020-06-15 16:00:00|28913.7|28873.7|28958.5|28918.5|28958.5|28918.5|28876.4|28836.4|2208
1592240400000|2020-06-15 17:00:00|28953.9|28913.9|28951.3|28911.3|28968.6|28928.6|28893.9|28853.9|2182
1592244000000|2020-06-15 18:00:00|28954|28914|28981.4|28941.4|28991.4|28951.4|28948.7|28908.7|2398
1592265600000|2020-06-16 00:00:00|29009.6|28969.6|29054.3|29014.3|29064.3|29024.3|28982.3|28942.3|692
1592269200000|2020-06-16 01:00:00|29062|29022|29057.2|29017.2|29064.5|29024.5|29047|29007|216
1592272800000|2020-06-16 02:00:00|29059.9|29019.9|29034.6|28994.6|29062.2|29022.2|29034.6|28994.6|138
1592276400000|2020-06-16 03:00:00|29037.3|28997.3|29042.5|29002.5|29057.4|29017.4|29034.6|28994.6|131
1592280000000|2020-06-16 04:00:00|29044.8|29004.8|29037.6|28997.6|29052.6|29012.6|29034.8|28994.8|35
1592283600000|2020-06-16 05:00:00|29037.7|28997.7|29057.8|29017.8|29065.1|29025.1|29037.7|28997.7|164
1592287200000|2020-06-16 06:00:00|29047.8|29007.8|29068|29028|29070.7|29030.7|29037.8|28997.8|259
1592290800000|2020-06-16 07:00:00|29065.2|29025.2|29070.8|29030.8|29078.1|29038.1|29060.8|29020.8|246
1592294400000|2020-06-16 08:00:00|29068.1|29028.1|29058.3|29018.3|29070.9|29030.9|29041|29001|307
1592298000000|2020-06-16 09:00:00|29056|29016|29048.4|29008.4|29058.4|29018.4|29031|28991|547
1592301600000|2020-06-16 10:00:00|29045.7|29005.7|29061.3|29021.3|29071.3|29031.3|29038.5|28998.5|246
1592305200000|2020-06-16 11:00:00|29051.3|29011.3|29071.5|29031.5|29078.7|29038.7|29051.3|29011.3|433
1592308800000|2020-06-16 12:00:00|29066.5|29026.5|29053.8|29013.8|29071.5|29031.5|29018.8|28978.8|693
1592312400000|2020-06-16 13:00:00|29071.7|29031.7|28961.8|28921.8|29074|29034|28896.2|28856.2|5384
1592316000000|2020-06-16 14:00:00|28959.5|28919.5|28900.9|28860.9|28971.8|28931.8|28870.9|28830.9|6539
1592319600000|2020-06-16 15:00:00|28903.7|28863.7|28948.3|28908.3|28968.2|28928.2|28875.4|28835.4|4239
1592323200000|2020-06-16 16:00:00|28945.5|28905.5|28951.2|28911.2|28991.1|28951.1|28926.7|28886.7|3657
1592326800000|2020-06-16 17:00:00|28941.2|28901.2|28915.8|28875.8|28951.2|28911.2|28905.8|28865.8|2104
1592330400000|2020-06-16 18:00:00|28911.3|28871.3|28925.8|28885.8|28945.8|28905.8|28908|28868|2889
1592352000000|2020-06-17 00:00:00|28916.6|28876.6|28899.5|28859.5|28921.6|28881.6|28882.2|28842.2|562
1592355600000|2020-06-17 01:00:00|28896.8|28856.8|28916.9|28876.9|28916.9|28876.9|28894.5|28854.5|201
1592359200000|2020-06-17 02:00:00|28914.7|28874.7|28919.8|28879.8|28924.8|28884.8|28914.7|28874.7|77
1592362800000|2020-06-17 03:00:00|28922.7|28882.7|28922.2|28882.2|28927.1|28887.1|28917.1|28877.1|26
1592366400000|2020-06-17 04:00:00|28925|28885|28947.3|28907.3|28947.3|28907.3|28920|28880|80
1592370000000|2020-06-17 05:00:00|28945.1|28905.1|28953.1|28913.1|28960.2|28920.2|28931.8|28891.8|149
1592373600000|2020-06-17 06:00:00|28947.4|28907.4|28967.6|28927.6|28967.6|28927.6|28947.4|28907.4|271
1592377200000|2020-06-17 07:00:00|28963.2|28923.2|28957.7|28917.7|28967.7|28927.7|28939.9|28899.9|566
1592380800000|2020-06-17 08:00:00|28952.1|28912.1|28937.8|28897.8|28957.7|28917.7|28930.7|28890.7|299
1592384400000|2020-06-17 09:00:00|28932.8|28892.8|28938|28898|28948|28908|28917.9|28877.9|295
1592388000000|2020-06-17 10:00:00|28948|28908|28940.9|28900.9|28948.1|28908.1|28928|28888|305
1592391600000|2020-06-17 11:00:00|28938.1|28898.1|28913.9|28873.9|28941|28901|28901.1|28861.1|663
1592395200000|2020-06-17 12:00:00|28911.1|28871.1|28851.9|28811.9|28913.9|28873.9|28844|28804|993
1592398800000|2020-06-17 13:00:00|28854.1|28814.1|28914.2|28874.2|28974.2|28934.2|28712.6|28672.6|6285
1592402400000|2020-06-17 14:00:00|28917|28877|28864.3|28824.3|28937.1|28897.1|28804.3|28764.3|4513
1592406000000|2020-06-17 15:00:00|28861.5|28821.5|28928.8|28888.8|28954.5|28914.5|28824.4|28784.4|4244
1592409600000|2020-06-17 16:00:00|28931.6|28891.6|29018.9|28978.9|29044.6|29004.6|28908.8|28868.8|4092
1592413200000|2020-06-17 17:00:00|29028.9|28988.9|28987.7|28947.7|29139|29099|28983.4|28943.4|5843
1592416800000|2020-06-17 18:00:00|28990.5|28950.5|28893.4|28853.4|29000.5|28960.5|28883.4|28843.4|3386
1592438400000|2020-06-18 00:00:00|28922|28882|28911.4|28871.4|28932|28892|28901.3|28861.3|263
1592442000000|2020-06-18 01:00:00|28908.5|28868.5|28918.7|28878.7|28924.4|28884.4|28904.3|28864.3|55
1592445600000|2020-06-18 02:00:00|28921.5|28881.5|28908.8|28868.8|28924.4|28884.4|28904.5|28864.5|56
1592449200000|2020-06-18 03:00:00|28911.7|28871.7|28921.8|28881.8|28924.7|28884.7|28908.8|28868.8|102
1592452800000|2020-06-18 04:00:00|28918.9|28878.9|28931.9|28891.9|28934.8|28894.8|28909|28869|130
1592456400000|2020-06-18 05:00:00|28929.8|28889.8|28944.9|28904.9|28944.9|28904.9|28924.8|28884.8|157
1592460000000|2020-06-18 06:00:00|28942|28902|28945.1|28905.1|28955|28915|28935|28895|242
1592463600000|2020-06-18 07:00:00|28938|28898|28948.1|28908.1|28955.2|28915.2|28930.9|28890.9|297
1592467200000|2020-06-18 08:00:00|28945.2|28905.2|29013.2|28973.2|29015.3|28975.3|28945.2|28905.2|432
1592470800000|2020-06-18 09:00:00|29015.3|28975.3|28985.4|28945.4|29025.3|28985.3|28975.4|28935.4|232
1592474400000|2020-06-18 10:00:00|28978.4|28938.4|29021.4|28981.4|29025.6|28985.6|28961.3|28921.3|325
1592478000000|2020-06-18 11:00:00|29011.4|28971.4|28996.5|28956.5|29021.4|28981.4|28991.5|28951.5|403
1592481600000|2020-06-18 12:00:00|28991.5|28951.5|28954.6|28914.6|28996.5|28956.5|28941.6|28901.6|631
1592485200000|2020-06-18 13:00:00|28951.7|28911.7|28976|28936|28980.1|28940.1|28877.6|28837.6|5825
1592488800000|2020-06-18 14:00:00|28986|28946|29148.6|29108.6|29188.5|29148.5|28976|28936|8158
1592492400000|2020-06-18 15:00:00|29155.6|29115.6|29064.5|29024.5|29194.4|29154.4|29046.2|29006.2|5563
1592496000000|2020-06-18 16:00:00|29062.4|29022.4|29030.5|28990.5|29074.5|29034.5|28970.5|28930.5|2709
1592499600000|2020-06-18 17:00:00|29027.6|28987.6|28993.6|28953.6|29057.6|29017.6|28960.6|28920.6|3485
1592503200000|2020-06-18 18:00:00|28990.6|28950.6|28994.8|28954.8|29034.8|28994.8|28956.5|28916.5|3112
1592524800000|2020-06-19 00:00:00|29028.4|28988.4|29005.6|28965.6|29035.5|28995.5|28988.4|28948.4|275
1592528400000|2020-06-19 01:00:00|29008.5|28968.5|29045.7|29005.7|29045.7|29005.7|29005.6|28965.6|216
1592532000000|2020-06-19 02:00:00|29040.7|29000.7|29043.8|29003.8|29048.7|29008.7|29030.7|28990.7|35
1592535600000|2020-06-19 03:00:00|29045.8|29005.8|29040.9|29000.9|29048.8|29008.8|29031.8|28991.8|58
1592539200000|2020-06-19 04:00:00|29038.9|28998.9|29034|28994|29038.9|28998.9|29016|28976|41
1592542800000|2020-06-19 05:00:00|29031|28991|29039.1|28999.1|29046.1|29006.1|29016|28976|72
1592546400000|2020-06-19 06:00:00|29036.1|28996.1|29046.3|29006.3|29069.2|29029.2|29016.2|28976.2|113
1592550000000|2020-06-19 07:00:00|29036.3|28996.3|29038.4|28998.4|29086.3|29046.3|29029.3|28989.3|252
1592553600000|2020-06-19 08:00:00|29040.4|29000.4|29013.5|28973.5|29040.4|29000.4|29006.5|28966.5|154
1592557200000|2020-06-19 09:00:00|29010.5|28970.5|29010.6|28970.6|29020.5|28980.5|28970.6|28930.6|301
1592560800000|2020-06-19 10:00:00|29008.6|28968.6|28993.7|28953.7|29008.6|28968.6|28980.7|28940.7|271
1592564400000|2020-06-19 11:00:00|28995.7|28955.7|29120.9|29080.9|29140.8|29100.8|28990.8|28950.8|1407
1592568000000|2020-06-19 12:00:00|29118.9|29078.9|29100.9|29060.9|29146.9|29106.9|29096.9|29056.9|1225
1592571600000|2020-06-19 13:00:00|29121|29081|29127.1|29087.1|29141.1|29101.1|29027|28987|5445
1592575200000|2020-06-19 14:00:00|29124.1|29084.1|28984.2|28944.2|29163.1|29123.1|28961.2|28921.2|6662
1592578800000|2020-06-19 15:00:00|28987.2|28947.2|28909.4|28869.4|29017.3|28977.3|28889.4|28849.4|3989
1592582400000|2020-06-19 16:00:00|28919.4|28879.4|28909.6|28869.6|28923.5|28883.5|28899.4|28859.4|2592
1592586000000|2020-06-19 17:00:00|28913.6|28873.6|28875.7|28835.7|28919.6|28879.6|28819.7|28779.7|3464
1592589600000|2020-06-19 18:00:00|28877.7|28837.7|28849.8|28809.8|28883.8|28843.8|28839.8|28799.8|2783
1592784000000|2020-06-22 00:00:00|28868.6|28828.6|28862|28822|28892.2|28852.2|28842.3|28802.3|535
1592787600000|2020-06-22 01:00:00|28865.2|28825.2|28848.9|28808.9|28868.8|28828.8|28848.9|28808.9|129
1592791200000|2020-06-22 02:00:00|28849|28809|28839.1|28799.1|28849|28809|28839|28799|83
1592794800000|2020-06-22 03:00:00|28839.2|28799.2|28842.5|28802.5|28849.3|28809.3|28839.2|28799.2|83
1592798400000|2020-06-22 04:00:00|28839.3|28799.3|28849.4|28809.4|28852.6|28812.6|28839.3|28799.3|69
1592802000000|2020-06-22 05:00:00|28844.4|28804.4|28836.4|28796.4|28849.5|28809.5|28833.1|28793.1|301
1592805600000|2020-06-22 06:00:00|28833.2|28793.2|28819.8|28779.8|28836.4|28796.4|28806.5|28766.5|377
1592809200000|2020-06-22 07:00:00|28821.5|28781.5|28783.5|28743.5|28826.5|28786.5|28783.5|28743.5|474
1592812800000|2020-06-22 08:00:00|28779.9|28739.9|28796.9|28756.9|28808.6|28768.6|28769.9|28729.9|436
1592816400000|2020-06-22 09:00:00|28803.6|28763.6|28863.8|28823.8|28863.8|28823.8|28793.6|28753.6|620
1592820000000|2020-06-22 10:00:00|28860.5|28820.5|28845.7|28805.7|28860.5|28820.5|28810.6|28770.6|358
1592823600000|2020-06-22 11:00:00|28840.7|28800.7|28815.9|28775.9|28845.7|28805.7|28787.5|28747.5|586
1592827200000|2020-06-22 12:00:00|28825.9|28785.9|28827.7|28787.7|28844.2|28804.2|28797.6|28757.6|308
1592830800000|2020-06-22 13:00:00|28841.1|28801.1|28867.9|28827.9|28887.9|28847.9|28774.3|28734.3|2880
1592834400000|2020-06-22 14:00:00|28871.2|28831.2|28898.1|28858.1|28918.1|28878.1|28834.5|28794.5|3869
1592838000000|2020-06-22 15:00:00|28908.1|28868.1|28881.5|28841.5|28908.1|28868.1|28838.1|28798.1|2970
1592841600000|2020-06-22 16:00:00|28884.7|28844.7|28824.9|28784.9|28884.7|28844.7|28774.8|28734.8|2569
1592845200000|2020-06-22 17:00:00|28821.6|28781.6|28815|28775|28848.4|28808.4|28768.4|28728.4|1968
1592848800000|2020-06-22 18:00:00|28821.8|28781.8|28841.8|28801.8|28851.8|28811.8|28808.5|28768.5|1615
1592870400000|2020-06-23 00:00:00|28869.4|28829.4|28879.6|28839.6|28889.4|28849.4|28859.5|28819.5|288
1592874000000|2020-06-23 01:00:00|28872.9|28832.9|28721.3|28681.3|28882.9|28842.9|28706.3|28666.3|1794
1592877600000|2020-06-23 02:00:00|28723|28683|28803.2|28763.2|28813.1|28773.1|28706.3|28666.3|644
1592881200000|2020-06-23 03:00:00|28799.9|28759.9|28803.3|28763.3|28816.5|28776.5|28783.3|28743.3|23
1592884800000|2020-06-23 04:00:00|28796.6|28756.6|28810.2|28770.2|28810.2|28770.2|28790|28750|260
1592888400000|2020-06-23 05:00:00|28798.5|28758.5|28790.3|28750.3|28806.9|28766.9|28775.3|28735.3|171
1592892000000|2020-06-23 06:00:00|28793.6|28753.6|28820.5|28780.5|28830.4|28790.4|28780.3|28740.3|330
1592895600000|2020-06-23 07:00:00|28818.8|28778.8|28890.6|28850.6|28893.9|28853.9|28807.1|28767.1|201
1592899200000|2020-06-23 08:00:00|28888.9|28848.9|28877.4|28837.4|28894|28854|28857.4|28817.4|225
1592902800000|2020-06-23 09:00:00|28869.1|28829.1|28887.6|28847.6|28897.5|28857.5|28864.1|28824.1|271
1592906400000|2020-06-23 10:00:00|28892.6|28852.6|28879.4|28839.4|28907.6|28867.6|28874.4|28834.4|281
1592910000000|2020-06-23 11:00:00|28877.7|28837.7|28877.9|28837.9|28889.5|28849.5|28857.8|28817.8|596
1592913600000|2020-06-23 12:00:00|28887.9|28847.9|28861.3|28821.3|28904.6|28864.6|28847.9|28807.9|1120
1592917200000|2020-06-23 13:00:00|28844.8|28804.8|28883.2|28843.2|28891.5|28851.5|28781.4|28741.4|3482
1592920800000|2020-06-23 14:00:00|28886.5|28846.5|28848.3|28808.3|28921.6|28881.6|28841.7|28801.7|5611
1592924400000|2020-06-23 15:00:00|28846.7|28806.7|28861.8|28821.8|28875.2|28835.2|28801.7|28761.7|3237
1592928000000|2020-06-23 16:00:00|28861.9|28821.9|28815.3|28775.3|28891.8|28851.8|28810.3|28770.3|3494
1592931600000|2020-06-23 17:00:00|28820.3|28780.3|28858.8|28818.8|28862|28822|28785.4|28745.4|4075
1592935200000|2020-06-23 18:00:00|28855.4|28815.4|28765.4|28725.4|28865.4|28825.4|28762.1|28722.1|3001
1592956800000|2020-06-24 00:00:00|28772.8|28732.8|28763|28723|28772.8|28732.8|28759.6|28719.6|173
1592960400000|2020-06-24 01:00:00|28766.3|28726.3|28789.8|28749.8|28799.8|28759.8|28761.3|28721.3|331
1592964000000|2020-06-24 02:00:00|28784.8|28744.8|28785|28745|28791.6|28751.6|28769.8|28729.8|152
1592967600000|2020-06-24 03:00:00|28780|28740|28791.7|28751.7|28791.7|28751.7|28780|28740|24
1592971200000|2020-06-24 04:00:00|28790.1|28750.1|28813.5|28773.5|28813.5|28773.5|28786.8|28746.8|194
1592974800000|2020-06-24 05:00:00|28811.9|28771.9|28803.6|28763.6|28812|28772|28791.9|28751.9|162
1592978400000|2020-06-24 06:00:00|28807|28767|28813.7|28773.7|28813.7|28773.7|28797.1|28757.1|80
1592982000000|2020-06-24 07:00:00|28812.1|28772.1|28810.8|28770.8|28817.4|28777.4|28792.4|28752.4|717
1592985600000|2020-06-24 08:00:00|28807.4|28767.4|28896|28856|28897.6|28857.6|28787.5|28747.5|321
1592989200000|2020-06-24 09:00:00|28894.4|28854.4|28861.1|28821.1|28894.4|28854.4|28846.1|28806.1|249
1592992800000|2020-06-24 10:00:00|28866.1|28826.1|28897.9|28857.9|28899.5|28859.5|28841|28801|296
1592996400000|2020-06-24 11:00:00|28899.5|28859.5|28896.4|28856.4|28931.2|28891.2|28877.9|28837.9|999
1593000000000|2020-06-24 12:00:00|28894.8|28854.8|28868.1|28828.1|28911.4|28871.4|28838.1|28798.1|235
1593003600000|2020-06-24 13:00:00|28911.6|28871.6|28836.7|28796.7|28915.1|28875.1|28825.1|28785.1|2920
1593007200000|2020-06-24 14:00:00|28840.1|28800.1|28876.9|28836.9|28915.2|28875.2|28818.3|28778.3|3691
1593010800000|2020-06-24 15:00:00|28875.3|28835.3|28867|28827|28925.4|28885.4|28838.6|28798.6|5162
1593014400000|2020-06-24 16:00:00|28865.4|28825.4|28803.7|28763.7|28898.6|28858.6|28778.7|28738.7|3576
1593018000000|2020-06-24 17:00:00|28807.2|28767.2|28847.3|28807.3|28855.7|28815.7|28778.8|28738.8|4710
1593021600000|2020-06-24 18:00:00|28848.9|28808.9|28815.8|28775.8|28858.9|28818.9|28812.4|28772.4|1523
1593043200000|2020-06-25 00:00:00|28846.6|28806.6|28863.3|28823.3|28873.2|28833.2|28843.2|28803.2|838
1593046800000|2020-06-25 01:00:00|28863.4|28823.4|28848.5|28808.5|28866.8|28826.8|28843.4|28803.4|30
1593050400000|2020-06-25 02:00:00|28853.5|28813.5|28853.6|28813.6|28863.6|28823.6|28843.5|28803.5|65
1593054000000|2020-06-25 03:00:00|28852.1|28812.1|28858.8|28818.8|28858.8|28818.8|28847.1|28807.1|18
1593057600000|2020-06-25 04:00:00|28857.2|28817.2|28863.9|28823.9|28868.9|28828.9|28857.2|28817.2|122
1593061200000|2020-06-25 05:00:00|28867.4|28827.4|28864.1|28824.1|28869|28829|28859|28819|19
1593064800000|2020-06-25 06:00:00|28862.5|28822.5|28854.2|28814.2|28864.2|28824.2|28849.2|28809.2|107
1593068400000|2020-06-25 07:00:00|28857.7|28817.7|28867.8|28827.8|28867.8|28827.8|28834.2|28794.2|294
1593072000000|2020-06-25 08:00:00|28864.8|28824.8|28848|28808|28867.9|28827.9|28837.9|28797.9|213
1593075600000|2020-06-25 09:00:00|28844.9|28804.9|28851.6|28811.6|28865|28825|28838|28798|250
1593079200000|2020-06-25 10:00:00|28845.1|28805.1|28818.3|28778.3|28851.7|28811.7|28815.2|28775.2|175
1593082800000|2020-06-25 11:00:00|28816.8|28776.8|28805.4|28765.4|28828.4|28788.4|28795.4|28755.4|693
1593086400000|2020-06-25 12:00:00|28813.9|28773.9|28815.5|28775.5|28838.9|28798.9|28800.4|28760.4|635
1593090000000|2020-06-25 13:00:00|28825.6|28785.6|28722.7|28682.7|28825.6|28785.6|28715.7|28675.7|4647
1593093600000|2020-06-25 14:00:00|28724.2|28684.2|28642.9|28602.9|28742.7|28702.7|28622.8|28582.8|6528
1593097200000|2020-06-25 15:00:00|28635.9|28595.9|28573.5|28533.5|28668|28628|28572|28532|4994
1593100800000|2020-06-25 16:00:00|28577|28537|28700.2|28660.2|28706.7|28666.7|28567|28527|7349
1593104400000|2020-06-25 17:00:00|28690.2|28650.2|28807.4|28767.4|28827.4|28787.4|28673.8|28633.8|3742
1593108000000|2020-06-25 18:00:00|28814.4|28774.4|28703.4|28663.4|28830.4|28790.4|28693.4|28653.4|3481
1593129600000|2020-06-26 00:00:00|28744.3|28704.3|28721.6|28681.6|28747.9|28707.9|28705|28665|254
1593133200000|2020-06-26 01:00:00|28726.6|28686.6|28736.7|28696.7|28741.7|28701.7|28715.2|28675.2|39
1593136800000|2020-06-26 02:00:00|28736.8|28696.8|28750.5|28710.5|28765.4|28725.4|28725.4|28685.4|165
1593140400000|2020-06-26 03:00:00|28749|28709|28740|28700|28755.5|28715.5|28738.4|28698.4|437
1593144000000|2020-06-26 04:00:00|28738.6|28698.6|28735.2|28695.2|28750.1|28710.1|28725|28685|39
1593147600000|2020-06-26 05:00:00|28733.7|28693.7|28748.9|28708.9|28748.9|28708.9|28725.2|28685.2|74
1593151200000|2020-06-26 06:00:00|28738.9|28698.9|28739|28699|28758.9|28718.9|28732.6|28692.6|125
1593154800000|2020-06-26 07:00:00|28737.6|28697.6|28724.2|28684.2|28779.1|28739.1|28722.7|28682.7|148
1593158400000|2020-06-26 08:00:00|28722.8|28682.8|28706.5|28666.5|28734.2|28694.2|28680|28640|1458
1593162000000|2020-06-26 09:00:00|28711.5|28671.5|28700.2|28660.2|28721.6|28681.6|28686.5|28646.5|384
1593165600000|2020-06-26 10:00:00|28701.7|28661.7|28700.4|28660.4|28720.3|28680.3|28683.1|28643.1|185
1593169200000|2020-06-26 11:00:00|28701.8|28661.8|28652|28612|28720.5|28680.5|28650.6|28610.6|426
1593172800000|2020-06-26 12:00:00|28657|28617|28673.6|28633.6|28675.7|28635.7|28650.6|28610.6|850
1593176400000|2020-06-26 13:00:00|28660.9|28620.9|28573.8|28533.8|28660.9|28620.9|28565.2|28525.2|6064
1593180000000|2020-06-26 14:00:00|28572.4|28532.4|28565.4|28525.4|28605.4|28565.4|28552.6|28512.6|5772
1593183600000|2020-06-26 15:00:00|28562.6|28522.6|28544.3|28504.3|28565.4|28525.4|28534.3|28494.3|6657
1593187200000|2020-06-26 16:00:00|28534.3|28494.3|28497.3|28457.3|28554.3|28514.3|28474.4|28434.4|6581
1593190800000|2020-06-26 17:00:00|28493.8|28453.8|28451.9|28411.9|28518.8|28478.8|28441.9|28401.9|3475
1593194400000|2020-06-26 18:00:00|28453.3|28413.3|28443.4|28403.4|28476.2|28436.2|28439.2|28399.2|4764
1593388800000|2020-06-29 00:00:00|28477.8|28437.8|28488|28448|28499.2|28459.2|28477.8|28437.8|1684
1593392400000|2020-06-29 01:00:00|28491.8|28451.8|28485.8|28445.8|28506.8|28466.8|28485.7|28445.7|126
1593396000000|2020-06-29 02:00:00|28490.8|28450.8|28487.2|28447.2|28497.2|28457.2|28484.6|28444.6|49
1593399600000|2020-06-29 03:00:00|28486|28446|28485|28445|28487.3|28447.3|28476.1|28436.1|44
1593403200000|2020-06-29 04:00:00|28486.2|28446.2|28486.4|28446.4|28487.6|28447.6|28476.3|28436.3|61
1593406800000|2020-06-29 05:00:00|28485.2|28445.2|28471.6|28431.6|28491.5|28451.5|28467.8|28427.8|52
1593410400000|2020-06-29 06:00:00|28472.8|28432.8|28475.7|28435.7|28485.6|28445.6|28465.6|28425.6|409
1593414000000|2020-06-29 07:00:00|28470.7|28430.7|28447.1|28407.1|28485.7|28445.7|28447.1|28407.1|932
1593417600000|2020-06-29 08:00:00|28448.3|28408.3|28486.1|28446.1|28496.1|28456.1|28447.1|28407.1|288
1593421200000|2020-06-29 09:00:00|28484.9|28444.9|28480.1|28440.1|28496.2|28456.2|28475.1|28435.1|73
1593424800000|2020-06-29 10:00:00|28476.3|28436.3|28501.6|28461.6|28529.1|28489.1|28466.3|28426.3|929
1593428400000|2020-06-29 11:00:00|28500.4|28460.4|28469.4|28429.4|28534.3|28494.3|28469.4|28429.4|274
1593432000000|2020-06-29 12:00:00|28465.6|28425.6|28480.8|28440.8|28514.5|28474.5|28464.4|28424.4|804
1593435600000|2020-06-29 13:00:00|28505.9|28465.9|28476.1|28436.1|28547.1|28507.1|28454.8|28414.8|4444
1593439200000|2020-06-29 14:00:00|28477.2|28437.2|28300.1|28260.1|28507.3|28467.3|28277.4|28237.4|7356
1593442800000|2020-06-29 15:00:00|28296.3|28256.3|28435.3|28395.3|28455.3|28415.3|28285.1|28245.1|3038
1593446400000|2020-06-29 16:00:00|28435.4|28395.4|28381.7|28341.7|28461.7|28421.7|28375.6|28335.6|2842
1593450000000|2020-06-29 17:00:00|28385.6|28345.6|28355.8|28315.8|28400.6|28360.6|28349.6|28309.6|2955
1593453600000|2020-06-29 18:00:00|28357|28317|28326.4|28286.4|28362|28322|28308.2|28268.2|4662
1593475200000|2020-06-30 00:00:00|28327.5|28287.5|28337.7|28297.7|28352.5|28312.5|28315.9|28275.9|642
1593478800000|2020-06-30 01:00:00|28322.3|28282.3|28372|28332|28377|28337|28322.3|28282.3|659
1593482400000|2020-06-30 02:00:00|28375.9|28335.9|28377.2|28337.2|28399.3|28359.3|28372|28332|231
1593486000000|2020-06-30 03:00:00|28367.2|28327.2|28376.2|28336.2|28387.3|28347.3|28367.2|28327.2|38
1593489600000|2020-06-30 04:00:00|28376.3|28336.3|28364.1|28324.1|28395.2|28355.2|28360.3|28320.3|103
1593493200000|2020-06-30 05:00:00|28360.3|28320.3|28345.5|28305.5|28370.3|28330.3|28344.3|28304.3|208
1593496800000|2020-06-30 06:00:00|28355.5|28315.5|28354.5|28314.5|28365.6|28325.6|28344.5|28304.5|58
1593500400000|2020-06-30 07:00:00|28364.5|28324.5|28329.7|28289.7|28364.5|28324.5|28324.6|28284.6|239
1593504000000|2020-06-30 08:00:00|28333.6|28293.6|28374.9|28334.9|28374.9|28334.9|28324.8|28284.8|376
1593507600000|2020-06-30 09:00:00|28369.9|28329.9|28345.1|28305.1|28372.8|28332.8|28334.9|28294.9|249
1593511200000|2020-06-30 10:00:00|28335.1|28295.1|28381.4|28341.4|28386.4|28346.4|28325.1|28285.1|158
1593514800000|2020-06-30 11:00:00|28376.4|28336.4|28419.8|28379.8|28426.4|28386.4|28376.4|28336.4|390
1593518400000|2020-06-30 12:00:00|28418.7|28378.7|28437.8|28397.8|28460|28420|28393.8|28353.8|593
1593522000000|2020-06-30 13:00:00|28426.8|28386.8|28382.5|28342.5|28456.8|28416.8|28340.7|28300.7|2819
1593525600000|2020-06-30 14:00:00|28378.6|28338.6|28444.9|28404.9|28514.8|28474.8|28373.6|28333.6|3277
1593529200000|2020-06-30 15:00:00|28441|28401|28461.6|28421.6|28538.3|28498.3|28407.1|28367.1|3186
1593532800000|2020-06-30 16:00:00|28466.6|28426.6|28833.5|28793.5|28847.4|28807.4|28461.6|28421.6|11011
1593536400000|2020-06-30 17:00:00|28829.6|28789.6|28895.5|28855.5|28929.7|28889.7|28775.7|28735.7|3702
1593540000000|2020-06-30 18:00:00|28894.4|28854.4|28878.4|28838.4|28908.3|28868.3|28826.6|28786.6|2712
1593561600000|2020-07-01 00:00:00|28940.5|28900.5|29007.8|28967.8|29017.8|28977.8|28916.6|28876.6|757
1593565200000|2020-07-01 01:00:00|29003.9|28963.9|29024.9|28984.9|29025.9|28985.9|28988.9|28948.9|194
1593568800000|2020-07-01 02:00:00|29028.8|28988.8|29024|28984|29054.9|29014.9|29012.9|28972.9|149
1593572400000|2020-07-01 03:00:00|29025|28985|29040.2|29000.2|29044.2|29004.2|29025|28985|67
1593576000000|2020-07-01 04:00:00|29040.3|29000.3|29025.4|28985.4|29044.3|29004.3|29016.4|28976.4|57
1593579600000|2020-07-01 05:00:00|29035.4|28995.4|29045.6|29005.6|29055.6|29015.6|29025.5|28985.5|69
1593583200000|2020-07-01 06:00:00|29041.7|29001.7|29090.8|29050.8|29095.8|29055.8|28996.7|28956.7|301
1593586800000|2020-07-01 07:00:00|29086.9|29046.9|29146|29106|29170|29130|29055.8|29015.8|435
1593590400000|2020-07-01 08:00:00|29142.1|29102.1|29141.2|29101.2|29151.1|29111.1|29116.2|29076.2|127
1593594000000|2020-07-01 09:00:00|29137.2|29097.2|29106.4|29066.4|29176.3|29136.3|29106.4|29066.4|203
1593597600000|2020-07-01 10:00:00|29111.4|29071.4|29161.6|29121.6|29186.5|29146.5|29111.4|29071.4|763
1593601200000|2020-07-01 11:00:00|29165.6|29125.6|29236.8|29196.8|29257.8|29217.8|29146.6|29106.6|681
1593604800000|2020-07-01 12:00:00|29240.8|29200.8|29193|29153|29286.8|29246.8|29166.9|29126.9|878
1593608400000|2020-07-01 13:00:00|29208.1|29168.1|29475.2|29435.2|29586.1|29546.1|29168.1|29128.1|6857
1593612000000|2020-07-01 14:00:00|29467.2|29427.2|29455.4|29415.4|29485.4|29445.4|29245.3|29205.3|6247
1593615600000|2020-07-01 15:00:00|29460.4|29420.4|29527.6|29487.6|29540.4|29500.4|29437.5|29397.5|4197
1593619200000|2020-07-01 16:00:00|29517.6|29477.6|29637.8|29597.8|29667.8|29627.8|29467.6|29427.6|2491
1593622800000|2020-07-01 17:00:00|29627.8|29587.8|29488|29448|29632.8|29592.8|29455.9|29415.9|3622
1593626400000|2020-07-01 18:00:00|29478|29438|29603|29563|29618|29578|29338|29298|3841
1593648000000|2020-07-02 00:00:00|29577.2|29537.2|29539.3|29499.3|29594.1|29554.1|29499.2|29459.2|432
1593651600000|2020-07-02 01:00:00|29533.4|29493.4|29551.5|29511.5|29571.4|29531.4|29509.3|29469.3|209
1593655200000|2020-07-02 02:00:00|29549.5|29509.5|29511.7|29471.7|29551.5|29511.5|29511.6|29471.6|103
1593658800000|2020-07-02 03:00:00|29515.7|29475.7|29511.8|29471.8|29541.7|29501.7|29511.8|29471.8|100
1593662400000|2020-07-02 04:00:00|29512.8|29472.8|29532|29492|29542|29502|29512.8|29472.8|42
1593666000000|2020-07-02 05:00:00|29533|29493|29532.2|29492.2|29551.2|29511.2|29507.1|29467.1|41
1593669600000|2020-07-02 06:00:00|29527.2|29487.2|29512.4|29472.4|29542.3|29502.3|29502.4|29462.4|79
1593673200000|2020-07-02 07:00:00|29517.4|29477.4|29512.6|29472.6|29522.5|29482.5|29492.5|29452.5|198
1593676800000|2020-07-02 08:00:00|29513.6|29473.6|29542.8|29502.8|29562.7|29522.7|29512.6|29472.6|232
1593680400000|2020-07-02 09:00:00|29537.8|29497.8|29533|29493|29542.8|29502.8|29512.8|29472.8|117
1593684000000|2020-07-02 10:00:00|29528|29488|29588.2|29548.2|29593.2|29553.2|29523|29483|187
1593687600000|2020-07-02 11:00:00|29583.2|29543.2|29633.3|29593.3|29673.3|29633.3|29583.2|29543.2|458
1593691200000|2020-07-02 12:00:00|29638.3|29598.3|29529.4|29489.4|29673.4|29633.4|29514.4|29474.4|754
1593694800000|2020-07-02 13:00:00|29531.8|29491.8|29583.7|29543.7|29643.7|29603.7|29474.6|29434.6|2694
1593698400000|2020-07-02 14:00:00|29578.7|29538.7|29493.9|29453.9|29613.8|29573.8|29483|29443|2669
1593702000000|2020-07-02 15:00:00|29494.8|29454.8|29494.1|29454.1|29549.1|29509.1|29443.9|29403.9|2197
1593705600000|2020-07-02 16:00:00|29499.1|29459.1|29576.1|29536.1|29596.1|29556.1|29494.1|29454.1|2135
1593709200000|2020-07-02 17:00:00|29571.1|29531.1|29582.1|29542.1|29587.1|29547.1|29566.1|29526.1|357
1593993600000|2020-07-06 00:00:00|29805.4|29765.4|29821.3|29781.3|29841.1|29801.1|29766.8|29726.8|770
1593997200000|2020-07-06 01:00:00|29826.3|29786.3|29896.4|29856.4|29920.7|29880.7|29821.3|29781.3|407
1594000800000|2020-07-06 02:00:00|29900.8|29860.8|29871.6|29831.6|29901.5|29861.5|29861|29821|223
1594004400000|2020-07-06 03:00:00|29861.6|29821.6|29861.2|29821.2|29871.6|29831.6|29851|29811|111
1594008000000|2020-07-06 04:00:00|29856.2|29816.2|29792|29752|29856.2|29816.2|29751.9|29711.9|139
1594011600000|2020-07-06 05:00:00|29797|29757|29822.1|29782.1|29822.1|29782.1|29782|29742|110
1594015200000|2020-07-06 06:00:00|29822.2|29782.2|29851.7|29811.7|29862.3|29822.3|29801.5|29761.5|208
1594018800000|2020-07-06 07:00:00|29846.7|29806.7|29861.9|29821.9|29861.9|29821.9|29801.8|29761.8|79
1594022400000|2020-07-06 08:00:00|29861.3|29821.3|29792.1|29752.1|29861.3|29821.3|29782|29742|270
1594026000000|2020-07-06 09:00:00|29797.1|29757.1|29832.2|29792.2|29842.2|29802.2|29772.7|29732.7|103
1594029600000|2020-07-06 10:00:00|29837.2|29797.2|29812.4|29772.4|29881.7|29841.7|29812.4|29772.4|119
1594033200000|2020-07-06 11:00:00|29807.4|29767.4|29852.6|29812.6|29882.6|29842.6|29782.5|29742.5|354
1594036800000|2020-07-06 12:00:00|29848.2|29808.2|29862.7|29822.7|29912.7|29872.7|29797.7|29757.7|564
1594040400000|2020-07-06 13:00:00|29863.5|29823.5|29873|29833|29924.7|29884.7|29853|29813|2037
1594044000000|2020-07-06 14:00:00|29868.6|29828.6|29816.8|29776.8|29925.4|29885.4|29806.7|29766.7|2025
1594047600000|2020-07-06 15:00:00|29812.4|29772.4|29818.1|29778.1|29866.8|29826.8|29796.8|29756.8|1587
1594051200000|2020-07-06 16:00:00|29813.1|29773.1|29748.3|29708.3|29839.3|29799.3|29728.2|29688.2|1500
1594054800000|2020-07-06 17:00:00|29738.3|29698.3|29727.2|29687.2|29797.8|29757.8|29638.9|29598.9|1795
1594058400000|2020-07-06 18:00:00|29737.2|29697.2|29758.5|29718.5|29817.3|29777.3|29727.2|29687.2|1321
1594080000000|2020-07-07 00:00:00|29864.9|29824.9|29835.6|29795.6|29939.9|29899.9|29835.6|29795.6|592
1594083600000|2020-07-07 01:00:00|29831.2|29791.2|29860.8|29820.8|29880.6|29840.6|29830.6|29790.6|106
1594087200000|2020-07-07 02:00:00|29870.8|29830.8|29840.9|29800.9|29870.8|29830.8|29830.9|29790.9|54
1594090800000|2020-07-07 03:00:00|29835.9|29795.9|29851.1|29811.1|29860.4|29820.4|29830.9|29790.9|85
1594094400000|2020-07-07 04:00:00|29841.7|29801.7|29821.2|29781.2|29851.1|29811.1|29811.2|29771.2|43
1594098000000|2020-07-07 05:00:00|29816.8|29776.8|29781.4|29741.4|29831.3|29791.3|29771.3|29731.3|99
1594101600000|2020-07-07 06:00:00|29791.4|29751.4|29751.5|29711.5|29801.5|29761.5|29741.5|29701.5|173
1594105200000|2020-07-07 07:00:00|29746.5|29706.5|29651.7|29611.7|29761.5|29721.5|29641.7|29601.7|452
1594108800000|2020-07-07 08:00:00|29641.7|29601.7|29681.8|29641.8|29711.8|29671.8|29641.7|29601.7|134
1594112400000|2020-07-07 09:00:00|29686.3|29646.3|29711.9|29671.9|29711.9|29671.9|29676.9|29636.9|209
1594116000000|2020-07-07 10:00:00|29712|29672|29742.1|29702.1|29752.1|29712.1|29701.4|29661.4|138
1594119600000|2020-07-07 11:00:00|29746.6|29706.6|29738.3|29698.3|29813.2|29773.2|29738.3|29698.3|266
1594123200000|2020-07-07 12:00:00|29738.8|29698.8|29718.4|29678.4|29763.3|29723.3|29713.4|29673.4|131
1594126800000|2020-07-07 13:00:00|29693.5|29653.5|29802.5|29762.5|29863.5|29823.5|29693.5|29653.5|1442
1594130400000|2020-07-07 14:00:00|29802|29762|29737.7|29697.7|29823.1|29783.1|29712.7|29672.7|1249
1594134000000|2020-07-07 15:00:00|29737.2|29697.2|29606.8|29566.8|29737.2|29697.2|29601.8|29561.8|1091
1594137600000|2020-07-07 16:00:00|29611.3|29571.3|29542|29502|29651.8|29611.8|29522.5|29482.5|2332
1594141200000|2020-07-07 17:00:00|29542.5|29502.5|29512.1|29472.1|29582|29542|29512.1|29472.1|1800
1594144800000|2020-07-07 18:00:00|29522.1|29482.1|29507.2|29467.2|29542.1|29502.1|29502.2|29462.2|2229
1594166400000|2020-07-08 00:00:00|29494|29454|29433.7|29393.7|29504|29464|29414.1|29374.1|433
1594170000000|2020-07-08 01:00:00|29442.7|29402.7|29414.3|29374.3|29442.7|29402.7|29373.7|29333.7|203
1594173600000|2020-07-08 02:00:00|29404.3|29364.3|29404|29364|29414.4|29374.4|29394|29354|48
1594177200000|2020-07-08 03:00:00|29409|29369|29404.1|29364.1|29414.1|29374.1|29394.5|29354.5|15
1594180800000|2020-07-08 04:00:00|29404.2|29364.2|29384.3|29344.3|29414.2|29374.2|29384.3|29344.3|45
1594184400000|2020-07-08 05:00:00|29394.3|29354.3|29354.4|29314.4|29409.3|29369.3|29354.3|29314.3|98
1594188000000|2020-07-08 06:00:00|29359.4|29319.4|29364.6|29324.6|29369.5|29329.5|29315.4|29275.4|161
1594191600000|2020-07-08 07:00:00|29359.6|29319.6|29344.7|29304.7|29364.6|29324.6|29320.6|29280.6|82
1594195200000|2020-07-08 08:00:00|29335.6|29295.6|29364.9|29324.9|29374.8|29334.8|29334.7|29294.7|66
1594198800000|2020-07-08 09:00:00|29360.3|29320.3|29395|29355|29400|29360|29354.9|29314.9|151
1594202400000|2020-07-08 10:00:00|29395.5|29355.5|29385.2|29345.2|29395.5|29355.5|29375|29335|62
1594206000000|2020-07-08 11:00:00|29385.6|29345.6|29395.3|29355.3|29425.3|29385.3|29385.2|29345.2|300
1594209600000|2020-07-08 12:00:00|29405.3|29365.3|29355.4|29315.4|29425.3|29385.3|29345.4|29305.4|399
1594213200000|2020-07-08 13:00:00|29414.7|29374.7|29486.1|29446.1|29495.6|29455.6|29345.5|29305.5|1861
1594216800000|2020-07-08 14:00:00|29476.1|29436.1|29465.8|29425.8|29516.2|29476.2|29406.1|29366.1|1072
1594220400000|2020-07-08 15:00:00|29461.2|29421.2|29435.5|29395.5|29545.4|29505.4|29435.5|29395.5|925
1594224000000|2020-07-08 16:00:00|29440.5|29400.5|29530.6|29490.6|29605.6|29565.6|29425.5|29385.5|985
1594227600000|2020-07-08 17:00:00|29530.2|29490.2|29495.8|29455.8|29545.8|29505.8|29435.7|29395.7|1502
1594231200000|2020-07-08 18:00:00|29496.2|29456.2|29365.8|29325.8|29505.8|29465.8|29365.4|29325.4|1936
1594252800000|2020-07-09 00:00:00|29412.9|29372.9|29406.9|29366.9|29457.1|29417.1|29401.9|29361.9|244
1594256400000|2020-07-09 01:00:00|29396.9|29356.9|29397.4|29357.4|29446.9|29406.9|29396.9|29356.9|57
1594260000000|2020-07-09 02:00:00|29412|29372|29402.2|29362.2|29417.5|29377.5|29387.9|29347.9|58
1594263600000|2020-07-09 03:00:00|29402.6|29362.6|29437.7|29397.7|29437.7|29397.7|29402.6|29362.6|32
1594267200000|2020-07-09 04:00:00|29447.3|29407.3|29447.9|29407.9|29457.8|29417.8|29437.9|29397.9|72
1594270800000|2020-07-09 05:00:00|29457.9|29417.9|29498|29458|29528|29488|29457.5|29417.5|163
1594274400000|2020-07-09 06:00:00|29493|29453|29538.2|29498.2|29552.8|29512.8|29493|29453|90
1594278000000|2020-07-09 07:00:00|29543.2|29503.2|29548.3|29508.3|29578.3|29538.3|29498.2|29458.2|69
1594281600000|2020-07-09 08:00:00|29548|29508|29588.5|29548.5|29598.5|29558.5|29538.3|29498.3|195
1594285200000|2020-07-09 09:00:00|29583.5|29543.5|29588.6|29548.6|29608.6|29568.6|29568.2|29528.2|138
1594288800000|2020-07-09 10:00:00|29593.3|29553.3|29598.8|29558.8|29618.4|29578.4|29568.6|29528.6|225
1594292400000|2020-07-09 11:00:00|29598.4|29558.4|29633.9|29593.9|29638.9|29598.9|29598.4|29558.4|147
1594296000000|2020-07-09 12:00:00|29633.6|29593.6|29719|29679|29758.7|29718.7|29628.9|29588.9|483
1594299600000|2020-07-09 13:00:00|29709.2|29669.2|29723.5|29683.5|29828.8|29788.8|29688.9|29648.9|2162
1594303200000|2020-07-09 14:00:00|29718.9|29678.9|29809|29769|29819|29779|29673.9|29633.9|2068
1594306800000|2020-07-09 15:00:00|29818.3|29778.3|29819.5|29779.5|29869|29829|29720.2|29680.2|1524
1594310400000|2020-07-09 16:00:00|29824.9|29784.9|29785|29745|29839.9|29799.9|29725|29685|1461
1594314000000|2020-07-09 17:00:00|29784.7|29744.7|29750.2|29710.2|29784.7|29744.7|29710.1|29670.1|737
1594317600000|2020-07-09 18:00:00|29749.8|29709.8|29725.6|29685.6|29780.2|29740.2|29720.2|29680.2|1587
1594339200000|2020-07-10 00:00:00|29776.4|29736.4|29806.5|29766.5|29831.4|29791.4|29726.4|29686.4|185
1594342800000|2020-07-10 01:00:00|29811.5|29771.5|29801.7|29761.7|29816.5|29776.5|29771.6|29731.6|51
1594346400000|2020-07-10 02:00:00|29791.7|29751.7|29801.5|29761.5|29811.5|29771.5|29781.7|29741.7|65
1594350000000|2020-07-10 03:00:00|29806.5|29766.5|29801.6|29761.6|29811.5|29771.5|29791.5|29751.5|17
1594353600000|2020-07-10 04:00:00|29801.7|29761.7|29771.8|29731.8|29806.7|29766.7|29761.8|29721.8|11
1594357200000|2020-07-10 05:00:00|29761.8|29721.8|29761.9|29721.9|29791.8|29751.8|29721.9|29681.9|78
1594360800000|2020-07-10 06:00:00|29762.2|29722.2|29722.1|29682.1|29766.9|29726.9|29697.3|29657.3|160
1594364400000|2020-07-10 07:00:00|29727.1|29687.1|29762.2|29722.2|29762.2|29722.2|29707.1|29667.1|80
1594368000000|2020-07-10 08:00:00|29762.5|29722.5|29802.7|29762.7|29812.3|29772.3|29762.2|29722.2|134
1594371600000|2020-07-10 09:00:00|29802.4|29762.4|29762.8|29722.8|29802.4|29762.4|29732.7|29692.7|81
1594375200000|2020-07-10 10:00:00|29772.8|29732.8|29813|29773|29813|29773|29767.8|29727.8|22
1594378800000|2020-07-10 11:00:00|29808|29768|29753.1|29713.1|29833|29793|29738.1|29698.1|181
1594382400000|2020-07-10 12:00:00|29752.8|29712.8|29683.2|29643.2|29753.1|29713.1|29683.2|29643.2|290
1594386000000|2020-07-10 13:00:00|29674.1|29634.1|29603.1|29563.1|29718.1|29678.1|29593.1|29553.1|1751
1594389600000|2020-07-10 14:00:00|29612.6|29572.6|29578.3|29538.3|29648.2|29608.2|29553.2|29513.2|1306
1594393200000|2020-07-10 15:00:00|29578|29538|29613.9|29573.9|29613.9|29573.9|29533.3|29493.3|1472
1594396800000|2020-07-10 16:00:00|29618.7|29578.7|29346.2|29306.2|29653.7|29613.7|29300.9|29260.9|3492
1594400400000|2020-07-10 17:00:00|29336.5|29296.5|29236.3|29196.3|29376.2|29336.2|29226.3|29186.3|1776
1594404000000|2020-07-10 18:00:00|29246.3|29206.3|29256.9|29216.9|29296.4|29256.4|29226.3|29186.3|2103
1594598400000|2020-07-13 00:00:00|29192.7|29152.7|29042.8|29002.8|29192.7|29152.7|29032.7|28992.7|1278
1594602000000|2020-07-13 01:00:00|29047.8|29007.8|29072.9|29032.9|29072.9|29032.9|29022.9|28982.9|220
1594605600000|2020-07-13 02:00:00|29082.9|29042.9|29053|29013|29082.9|29042.9|29043|29003|141
1594609200000|2020-07-13 03:00:00|29043|29003|29073.1|29033.1|29078.1|29038.1|29043|29003|77
1594612800000|2020-07-13 04:00:00|29063.1|29023.1|29073.2|29033.2|29083.2|29043.2|29063.1|29023.1|56
1594616400000|2020-07-13 05:00:00|29063.2|29023.2|29073.3|29033.3|29083.3|29043.3|29063.2|29023.2|61
1594620000000|2020-07-13 06:00:00|29068.4|29028.4|29073.4|29033.4|29083.4|29043.4|29058.4|29018.4|96
1594623600000|2020-07-13 07:00:00|29068.4|29028.4|29068.5|29028.5|29073.5|29033.5|29053.5|29013.5|3888
1594627200000|2020-07-13 08:00:00|29073.5|29033.5|29063.6|29023.6|29073.5|29033.5|29033.6|28993.6|209
1594630800000|2020-07-13 09:00:00|29058.6|29018.6|29063.7|29023.7|29068.7|29028.7|29053.6|29013.6|81
1594634400000|2020-07-13 10:00:00|29058.7|29018.7|29063.8|29023.8|29073.7|29033.7|29033.8|28993.8|483
1594638000000|2020-07-13 11:00:00|29058.8|29018.8|28943.9|28903.9|29058.8|29018.8|28943.9|28903.9|693
1594641600000|2020-07-13 12:00:00|28953.9|28913.9|28984|28944|28994|28954|28943.9|28903.9|192
1594645200000|2020-07-13 13:00:00|28974.1|28934.1|28874.1|28834.1|28974.1|28934.1|28824.1|28784.1|1955
1594648800000|2020-07-13 14:00:00|28869.1|28829.1|28734.3|28694.3|28874.1|28834.1|28724.3|28684.3|1775
1594652400000|2020-07-13 15:00:00|28739.3|28699.3|28694.5|28654.5|28769.3|28729.3|28634.4|28594.4|2689
1594656000000|2020-07-13 16:00:00|28684.5|28644.5|28484.6|28444.6|28694.5|28654.5|28484.6|28444.6|1949
1594659600000|2020-07-13 17:00:00|28474.6|28434.6|28504.8|28464.8|28534.8|28494.8|28454.8|28414.8|2707
1594663200000|2020-07-13 18:00:00|28514.8|28474.8|28464.6|28424.6|28579.6|28539.6|28444.5|28404.5|2152
1594684800000|2020-07-14 00:00:00|28515.9|28475.9|28526.9|28486.9|28536.9|28496.9|28486|28446|630
1594688400000|2020-07-14 01:00:00|28531.9|28491.9|28627.9|28587.9|28627.9|28587.9|28526.9|28486.9|609
1594692000000|2020-07-14 02:00:00|28628|28588|28649.1|28609.1|28668.9|28628.9|28618.2|28578.2|690
1594695600000|2020-07-14 03:00:00|28649.2|28609.2|28625.1|28585.1|28659.2|28619.2|28619.6|28579.6|251
1594699200000|2020-07-14 04:00:00|28630.1|28590.1|28616.1|28576.1|28630.6|28590.6|28601|28561|115
1594702800000|2020-07-14 05:00:00|28621.1|28581.1|28602|28562|28621.2|28581.2|28586.8|28546.8|155
1594706400000|2020-07-14 06:00:00|28597|28557|28632.9|28592.9|28642.9|28602.9|28592.1|28552.1|301
1594710000000|2020-07-14 07:00:00|28633|28593|28603.7|28563.7|28642.9|28602.9|28593.7|28553.7|367
1594713600000|2020-07-14 08:00:00|28598.8|28558.8|28584.5|28544.5|28623.8|28583.8|28584.5|28544.5|261
1594717200000|2020-07-14 09:00:00|28584.6|28544.6|28595.2|28555.2|28605|28565|28564.8|28524.8|445
1594720800000|2020-07-14 10:00:00|28590.3|28550.3|28616.3|28576.3|28616.3|28576.3|28585.3|28545.3|509
1594724400000|2020-07-14 11:00:00|28616.4|28576.4|28556.9|28516.9|28626.2|28586.2|28536.9|28496.9|584
1594728000000|2020-07-14 12:00:00|28552|28512|28577.9|28537.9|28597.8|28557.8|28546.9|28506.9|895
1594731600000|2020-07-14 13:00:00|28593.6|28553.6|28629.3|28589.3|28659.2|28619.2|28503.4|28463.4|4852
1594735200000|2020-07-14 14:00:00|28619.5|28579.5|28600.7|28560.7|28629.3|28589.3|28549.6|28509.6|3612
1594738800000|2020-07-14 15:00:00|28600.5|28560.5|28662.4|28622.4|28722.5|28682.5|28590.7|28550.7|3375
1594742400000|2020-07-14 16:00:00|28662.5|28622.5|28642.4|28602.4|28687.3|28647.3|28607.3|28567.3|2196
1594746000000|2020-07-14 17:00:00|28642.5|28602.5|28608.3|28568.3|28673.2|28633.2|28593.1|28553.1|1697
1594749600000|2020-07-14 18:00:00|28613.1|28573.1|28554.2|28514.2|28613.5|28573.5|28543.6|28503.6|3201
1594771200000|2020-07-15 00:00:00|28609.5|28569.5|28580.9|28540.9|28659.6|28619.6|28561.1|28521.1|618
1594774800000|2020-07-15 01:00:00|28581.2|28541.2|28582|28542|28601.8|28561.8|28571.7|28531.7|151
1594778400000|2020-07-15 02:00:00|28581.9|28541.9|28592.9|28552.9|28597.9|28557.9|28581.9|28541.9|116
1594782000000|2020-07-15 03:00:00|28592.7|28552.7|28608.3|28568.3|28608.3|28568.3|28592.5|28552.5|57
1594785600000|2020-07-15 04:00:00|28603.5|28563.5|28634.4|28594.4|28634.4|28594.4|28603.1|28563.1|105
1594789200000|2020-07-15 05:00:00|28634.5|28594.5|28620.2|28580.2|28635|28595|28619.6|28579.6|101
1594792800000|2020-07-15 06:00:00|28625.2|28585.2|28641.8|28601.8|28646.8|28606.8|28615.4|28575.4|233
1594796400000|2020-07-15 07:00:00|28642.1|28602.1|28657.8|28617.8|28662.1|28622.1|28642.1|28602.1|220
1594800000000|2020-07-15 08:00:00|28657.9|28617.9|28647.9|28607.9|28657.9|28617.9|28597.2|28557.2|339
1594803600000|2020-07-15 09:00:00|28637.9|28597.9|28623.9|28583.9|28638.8|28598.8|28608|28568|273
1594807200000|2020-07-15 10:00:00|28623.6|28583.6|28629.8|28589.8|28639.7|28599.7|28599.5|28559.5|361
1594810800000|2020-07-15 11:00:00|28629.9|28589.9|28620.8|28580.8|28640.5|28600.5|28590.2|28550.2|460
1594814400000|2020-07-15 12:00:00|28610.8|28570.8|28580.5|28540.5|28621.1|28581.1|28570.5|28530.5|765
1594818000000|2020-07-15 13:00:00|28581.2|28541.2|28570.6|28530.6|28590.7|28550.7|28519.7|28479.7|2325
1594821600000|2020-07-15 14:00:00|28570.7|28530.7|28516.3|28476.3|28601.3|28561.3|28470.4|28430.4|4419
1594825200000|2020-07-15 15:00:00|28521|28481|28624.1|28584.1|28664|28624|28501.1|28461.1|2813
1594828800000|2020-07-15 16:00:00|28634.1|28594.1|28715.6|28675.6|28715.6|28675.6|28584.9|28544.9|2419
1594832400000|2020-07-15 17:00:00|28716.2|28676.2|28688.4|28648.4|28766.7|28726.7|28678.3|28638.3|2919
1594836000000|2020-07-15 18:00:00|28688.6|28648.6|28643.4|28603.4|28709|28669|28629.2|28589.2|2216
1594857600000|2020-07-16 00:00:00|28643.7|28603.7|28669.4|28629.4|28704.2|28664.2|28643.7|28603.7|526
1594861200000|2020-07-16 01:00:00|28664.7|28624.7|28686.1|28646.1|28686.4|28646.4|28644.1|28604.1|153
1594864800000|2020-07-16 02:00:00|28686.4|28646.4|28678.1|28638.1|28697.1|28657.1|28667.2|28627.2|129
1594868400000|2020-07-16 03:00:00|28678.2|28638.2|28693.1|28653.1|28697.8|28657.8|28673.1|28633.1|70
1594872000000|2020-07-16 04:00:00|28693.2|28653.2|28689.1|28649.1|28699.3|28659.3|28677.9|28637.9|60
1594875600000|2020-07-16 05:00:00|28694.1|28654.1|28729.7|28689.7|28730.4|28690.4|28679.3|28639.3|202
1594879200000|2020-07-16 06:00:00|28729.8|28689.8|28735.3|28695.3|28740.9|28700.9|28700.3|28660.3|217
1594882800000|2020-07-16 07:00:00|28730.3|28690.3|28721.3|28681.3|28751.3|28711.3|28720.7|28680.7|179
1594886400000|2020-07-16 08:00:00|28720.9|28680.9|28737.3|28697.3|28742.2|28702.2|28702.1|28662.1|216
1594890000000|2020-07-16 09:00:00|28732.7|28692.7|28754.9|28714.9|28764.4|28724.4|28722|28682|308
1594893600000|2020-07-16 10:00:00|28749.9|28709.9|28733.9|28693.9|28769.2|28729.2|28693.5|28653.5|225
1594897200000|2020-07-16 11:00:00|28734.7|28694.7|28756.5|28716.5|28806.2|28766.2|28734.3|28694.3|510
1594900800000|2020-07-16 12:00:00|28756.1|28716.1|28819.7|28779.7|28828.9|28788.9|28745.7|28705.7|729
1594904400000|2020-07-16 13:00:00|28844.3|28804.3|28790.2|28750.2|28848.8|28808.8|28729.1|28689.1|3193
1594908000000|2020-07-16 14:00:00|28789.8|28749.8|28852.1|28812.1|28921.1|28881.1|28767.8|28727.8|4721
1594911600000|2020-07-16 15:00:00|28847.5|28807.5|28844.9|28804.9|28888.5|28848.5|28794|28754|2288
1594915200000|2020-07-16 16:00:00|28844|28804|28784.2|28744.2|28875.3|28835.3|28779.6|28739.6|1737
1594918800000|2020-07-16 17:00:00|28775.1|28735.1|28785.2|28745.2|28794.4|28754.4|28713.1|28673.1|2277
1594922400000|2020-07-16 18:00:00|28786.1|28746.1|28794.7|28754.7|28815.5|28775.5|28764.6|28724.6|2085
1594944000000|2020-07-17 00:00:00|28831.5|28791.5|28769.1|28729.1|28831.5|28791.5|28753.6|28713.6|300
1594947600000|2020-07-17 01:00:00|28773.6|28733.6|28804.6|28764.6|28843.4|28803.4|28763.6|28723.6|168
1594951200000|2020-07-17 02:00:00|28804.7|28764.7|28850.2|28810.2|28859.8|28819.8|28794.7|28754.7|235
1594954800000|2020-07-17 03:00:00|28845.7|28805.7|28834.2|28794.2|28874.9|28834.9|28824.4|28784.4|130
1594958400000|2020-07-17 04:00:00|28829.7|28789.7|28826.3|28786.3|28845.5|28805.5|28825.6|28785.6|29
1594962000000|2020-07-17 05:00:00|28825.7|28785.7|28806.2|28766.2|28835.8|28795.8|28801.2|28761.2|178
1594965600000|2020-07-17 06:00:00|28806.8|28766.8|28788.9|28748.9|28807.9|28767.9|28777.6|28737.6|162
1594969200000|2020-07-17 07:00:00|28787.8|28747.8|28793.3|28753.3|28827.4|28787.4|28779|28739|229
1594972800000|2020-07-17 08:00:00|28788.9|28748.9|28788.8|28748.8|28828.5|28788.5|28777.1|28737.1|541
1594976400000|2020-07-17 09:00:00|28784.3|28744.3|28799.8|28759.8|28799.8|28759.8|28745|28705|263
1594980000000|2020-07-17 10:00:00|28800.4|28760.4|28791.4|28751.4|28829.6|28789.6|28779.5|28739.5|163
1594983600000|2020-07-17 11:00:00|28790.8|28750.8|28763|28723|28796.4|28756.4|28763|28723|191
1594987200000|2020-07-17 12:00:00|28768|28728|28773.8|28733.8|28813.9|28773.9|28753|28713|429
1594990800000|2020-07-17 13:00:00|28790.7|28750.7|28765|28725|28795.7|28755.7|28703.4|28663.4|2275
1594994400000|2020-07-17 14:00:00|28760.6|28720.6|28744.9|28704.9|28766.3|28726.3|28673.2|28633.2|2801
1594998000000|2020-07-17 15:00:00|28749.3|28709.3|28713.5|28673.5|28776.3|28736.3|28684.6|28644.6|2497
1595001600000|2020-07-17 16:00:00|28709.1|28669.1|28695.7|28655.7|28753.8|28713.8|28684.4|28644.4|1605
1595005200000|2020-07-17 17:00:00|28696.3|28656.3|28718|28678|28743.7|28703.7|28690.2|28650.2|1571
1595008800000|2020-07-17 18:00:00|28709.2|28669.2|28786.5|28746.5|28801.4|28761.4|28703.6|28663.6|2467
1595203200000|2020-07-20 00:00:00|28831.2|28791.2|28810.2|28770.2|28831.2|28791.2|28741.2|28701.2|331
1595206800000|2020-07-20 01:00:00|28812.2|28772.2|28841.2|28801.2|28842.2|28802.2|28771.3|28731.3|196
1595210400000|2020-07-20 02:00:00|28842.2|28802.2|28843.2|28803.2|28853.9|28813.9|28821.8|28781.8|109
1595214000000|2020-07-20 03:00:00|28838.2|28798.2|28843.2|28803.2|28853.1|28813.1|28824.9|28784.9|78
1595217600000|2020-07-20 04:00:00|28843.3|28803.3|28850.2|28810.2|28853.9|28813.9|28843.3|28803.3|19
1595221200000|2020-07-20 05:00:00|28854.2|28814.2|28835.2|28795.2|28856.9|28816.9|28835.1|28795.1|205
1595224800000|2020-07-20 06:00:00|28827.2|28787.2|28848.2|28808.2|28848.2|28808.2|28801.8|28761.8|356
1595228400000|2020-07-20 07:00:00|28848.3|28808.3|28819.2|28779.2|28858.3|28818.3|28806.9|28766.9|239
1595232000000|2020-07-20 08:00:00|28818.2|28778.2|28846.1|28806.1|28846.1|28806.1|28799.5|28759.5|255
1595235600000|2020-07-20 09:00:00|28847.2|28807.2|28821|28781|28852.2|28812.2|28816.8|28776.8|192
1595239200000|2020-07-20 10:00:00|28817.1|28777.1|28816|28776|28833.6|28793.6|28811.2|28771.2|48
1595242800000|2020-07-20 11:00:00|28816.1|28776.1|28786.9|28746.9|28822.7|28782.7|28786.9|28746.9|137
1595246400000|2020-07-20 12:00:00|28787|28747|28767.7|28727.7|28787|28747|28745.1|28705.1|267
1595250000000|2020-07-20 13:00:00|28758.4|28718.4|28861|28821|28883.1|28843.1|28702|28662|1310
1595253600000|2020-07-20 14:00:00|28862.1|28822.1|28990.2|28950.2|28990.2|28950.2|28827|28787|1400
1595257200000|2020-07-20 15:00:00|28986.3|28946.3|28955.1|28915.1|29066.6|29026.6|28909|28869|1146
1595260800000|2020-07-20 16:00:00|28947.3|28907.3|28952.7|28912.7|29037.7|28997.7|28932.6|28892.6|989
1595264400000|2020-07-20 17:00:00|28954.8|28914.8|29064.7|29024.7|29072.5|29032.5|28935.3|28895.3|1135
1595268000000|2020-07-20 18:00:00|29068.6|29028.6|29084.4|29044.4|29087.2|29047.2|29012.6|28972.6|1381
1595289600000|2020-07-21 00:00:00|29041.3|29001.3|28948.5|28908.5|29042.4|29002.4|28912.1|28872.1|224
1595293200000|2020-07-21 01:00:00|28944.7|28904.7|28945.8|28905.8|28965|28925|28918.6|28878.6|67
1595296800000|2020-07-21 02:00:00|28944.6|28904.6|28942.3|28902.3|28952.1|28912.1|28920|28880|129
1595300400000|2020-07-21 03:00:00|28943.4|28903.4|28905.7|28865.7|28948.4|28908.4|28905.2|28865.2|79
1595304000000|2020-07-21 04:00:00|28913.4|28873.4|28914.4|28874.4|28926.3|28886.3|28905.7|28865.7|83
1595307600000|2020-07-21 05:00:00|28915.6|28875.6|28885.5|28845.5|28916.8|28876.8|28877.5|28837.5|219
1595311200000|2020-07-21 06:00:00|28887.9|28847.9|28886.6|28846.6|28898.8|28858.8|28876.2|28836.2|116
1595314800000|2020-07-21 07:00:00|28882.8|28842.8|28919.1|28879.1|28922.9|28882.9|28860.7|28820.7|231
1595318400000|2020-07-21 08:00:00|28915.3|28875.3|28887.8|28847.8|28915.4|28875.4|28877.6|28837.6|93
1595322000000|2020-07-21 09:00:00|28884|28844|28938.9|28898.9|28945|28905|28874.1|28834.1|151
1595325600000|2020-07-21 10:00:00|28942.7|28902.7|28911.3|28871.3|28945.1|28905.1|28907.3|28867.3|246
1595329200000|2020-07-21 11:00:00|28908.9|28868.9|28906.1|28866.1|28932|28892|28891.5|28851.5|294
1595332800000|2020-07-21 12:00:00|28899.9|28859.9|28899.3|28859.3|28910.2|28870.2|28885.2|28845.2|641
1595336400000|2020-07-21 13:00:00|28903.9|28863.9|28741.9|28701.9|28921.4|28881.4|28709.4|28669.4|3149
1595340000000|2020-07-21 14:00:00|28740.7|28700.7|28793|28753|28793|28753|28697.2|28657.2|1884
1595343600000|2020-07-21 15:00:00|28790.5|28750.5|28775.3|28735.3|28813.3|28773.3|28718.9|28678.9|1720
1595347200000|2020-07-21 16:00:00|28779|28739|28865|28825|28865|28825|28759.4|28719.4|1261
1595350800000|2020-07-21 17:00:00|28867.5|28827.5|28846|28806|28867.7|28827.7|28803.1|28763.1|1076
1595354400000|2020-07-21 18:00:00|28849.8|28809.8|28816.4|28776.4|28849.8|28809.8|28766.3|28726.3|1427
1595376000000|2020-07-22 00:00:00|28789.6|28749.6|28819.5|28779.5|28842.3|28802.3|28789.6|28749.6|261
1595379600000|2020-07-22 01:00:00|28815.8|28775.8|28842.1|28802.1|28845.8|28805.8|28803.3|28763.3|471
1595383200000|2020-07-22 02:00:00|28849.4|28809.4|28833.1|28793.1|28862.5|28822.5|28831.7|28791.7|107
1595386800000|2020-07-22 03:00:00|28831.8|28791.8|28847.9|28807.9|28851.1|28811.1|28826.8|28786.8|101
1595390400000|2020-07-22 04:00:00|28851.6|28811.6|28852.6|28812.6|28852.6|28812.6|28840.6|28800.6|131
1595394000000|2020-07-22 05:00:00|28851.3|28811.3|28863.6|28823.6|28873.6|28833.6|28843.1|28803.1|43
1595397600000|2020-07-22 06:00:00|28863.7|28823.7|28894.7|28854.7|28904.6|28864.6|28863.7|28823.7|121
1595401200000|2020-07-22 07:00:00|28891|28851|28800.3|28760.3|28904.8|28864.8|28777.6|28737.6|265
1595404800000|2020-07-22 08:00:00|28791.7|28751.7|28831.3|28791.3|28864|28824|28791.7|28751.7|217
1595408400000|2020-07-22 09:00:00|28831.4|28791.4|28836.9|28796.9|28839.6|28799.6|28788.7|28748.7|628
1595412000000|2020-07-22 10:00:00|28839.6|28799.6|28870.6|28830.6|28905.9|28865.9|28823.4|28783.4|164
1595415600000|2020-07-22 11:00:00|28870.7|28830.7|28867.2|28827.2|28886.4|28846.4|28853.8|28813.8|109
1595419200000|2020-07-22 12:00:00|28870.8|28830.8|28837.9|28797.9|28887.6|28847.6|28831.5|28791.5|403
1595422800000|2020-07-22 13:00:00|28835.9|28795.9|28917.6|28877.6|28967.4|28927.4|28803.2|28763.2|2180
1595426400000|2020-07-22 14:00:00|28914.8|28874.8|28847.5|28807.5|28917.6|28877.6|28806.8|28766.8|1023
1595430000000|2020-07-22 15:00:00|28857.5|28817.5|28888.5|28848.5|28983.8|28943.8|28843.9|28803.9|1489
1595433600000|2020-07-22 16:00:00|28892.1|28852.1|28932.3|28892.3|28947.8|28907.8|28868.8|28828.8|1032
1595437200000|2020-07-22 17:00:00|28932.4|28892.4|28949.1|28909.1|28962.4|28922.4|28902.6|28862.6|930
1595440800000|2020-07-22 18:00:00|28950.5|28910.5|28920.9|28880.9|28960.6|28920.6|28879.4|28839.4|1214
1595462400000|2020-07-23 00:00:00|28935.2|28895.2|28917.7|28877.7|28976.7|28936.7|28907.6|28867.6|313
1595466000000|2020-07-23 01:00:00|28919.2|28879.2|28995.8|28955.8|29005.7|28965.7|28919.2|28879.2|368
1595469600000|2020-07-23 02:00:00|28992.3|28952.3|28996.8|28956.8|29033.1|28993.1|28968.9|28928.9|95
1595473200000|2020-07-23 03:00:00|28991.8|28951.8|29014.3|28974.3|29017.7|28977.7|28986.8|28946.8|37
1595476800000|2020-07-23 04:00:00|29017.8|28977.8|29013.8|28973.8|29023.3|28983.3|29008.5|28968.5|69
1595480400000|2020-07-23 05:00:00|29015.3|28975.3|29052.3|29012.3|29075.5|29035.5|29013.8|28973.8|134
1595484000000|2020-07-23 06:00:00|29055.8|29015.8|29013.8|28973.8|29055.8|29015.8|29013.8|28973.8|775
1595487600000|2020-07-23 07:00:00|29010.3|28970.3|29024.8|28984.8|29030.8|28990.8|29003.8|28963.8|53
1595491200000|2020-07-23 08:00:00|29024.9|28984.9|29035.9|28995.9|29059.1|29019.1|29012.1|28972.1|278
1595494800000|2020-07-23 09:00:00|29034.4|28994.4|29030.4|28990.4|29046.4|29006.4|29023.7|28983.7|133
1595498400000|2020-07-23 10:00:00|29025.4|28985.4|29031.4|28991.4|29037|28997|29017.4|28977.4|42
1595502000000|2020-07-23 11:00:00|29034.9|28994.9|29035.5|28995.5|29038.7|28998.7|29015.3|28975.3|226
1595505600000|2020-07-23 12:00:00|29032|28992|28984.7|28944.7|29039|28999|28966.6|28926.6|103
1595509200000|2020-07-23 13:00:00|28987.4|28947.4|29047.2|29007.2|29054.1|29014.1|28950.5|28910.5|1855
1595512800000|2020-07-23 14:00:00|29050.6|29010.6|29058.2|29018.2|29127.7|29087.7|29031.1|28991.1|1387
1595516400000|2020-07-23 15:00:00|29064.8|29024.8|28992.7|28952.7|29075.1|29035.1|28962|28922|1141
1595520000000|2020-07-23 16:00:00|28995.8|28955.8|29084|29044|29113.9|29073.9|28990.9|28950.9|2697
1595523600000|2020-07-23 17:00:00|29087.5|29047.5|29228.2|29188.2|29251.7|29211.7|29084|29044|2372
1595527200000|2020-07-23 18:00:00|29238.2|29198.2|29349.3|29309.3|29372.7|29332.7|29208.3|29168.3|2575
1595548800000|2020-07-24 00:00:00|29341.5|29301.5|29365.7|29325.7|29388.1|29348.1|29332|29292|287
1595552400000|2020-07-24 01:00:00|29362.3|29322.3|29390|29350|29390|29350|29329|29289|108
1595556000000|2020-07-24 02:00:00|29388.3|29348.3|29420.9|29380.9|29420.9|29380.9|29380|29340|123
1595559600000|2020-07-24 03:00:00|29424.3|29384.3|29367|29327|29424.3|29384.3|29363.6|29323.6|32
1595563200000|2020-07-24 04:00:00|29362|29322|29379.6|29339.6|29392.6|29352.6|29355.6|29315.6|7
1595566800000|2020-07-24 05:00:00|29384.6|29344.6|29364|29324|29406.8|29366.8|29353.9|29313.9|23
1595570400000|2020-07-24 06:00:00|29360.7|29320.7|29398.3|29358.3|29433|29393|29360.7|29320.7|67
1595574000000|2020-07-24 07:00:00|29398.4|29358.4|29379.3|29339.3|29425.3|29385.3|29372.2|29332.2|167
1595577600000|2020-07-24 08:00:00|29379.4|29339.4|29373.6|29333.6|29390.2|29350.2|29352.9|29312.9|78
1595581200000|2020-07-24 09:00:00|29370.3|29330.3|29284.6|29244.6|29373.7|29333.7|29284.6|29244.6|216
1595584800000|2020-07-24 10:00:00|29291.3|29251.3|29325.6|29285.6|29335.5|29295.5|29281.3|29241.3|117
1595588400000|2020-07-24 11:00:00|29328.9|29288.9|29299.8|29259.8|29338.9|29298.9|29279.8|29239.8|219
1595592000000|2020-07-24 12:00:00|29299.9|29259.9|29290.7|29250.7|29317|29277|29266.8|29226.8|180
1595595600000|2020-07-24 13:00:00|29274.7|29234.7|29292.2|29252.2|29378.2|29338.2|29240.1|29200.1|1127
1595599200000|2020-07-24 14:00:00|29288.9|29248.9|29450.3|29410.3|29460.2|29420.2|29192.4|29152.4|2356
1595602800000|2020-07-24 15:00:00|29460.3|29420.3|29344.6|29304.6|29530.6|29490.6|29307.7|29267.7|1597
1595606400000|2020-07-24 16:00:00|29351.3|29311.3|29422.6|29382.6|29422.6|29382.6|29274.5|29234.5|2001
1595610000000|2020-07-24 17:00:00|29419.4|29379.4|29380.5|29340.5|29429.4|29389.4|29363.7|29323.7|1223
1595613600000|2020-07-24 18:00:00|29375.5|29335.5|29391.9|29351.9|29420.3|29380.3|29326.7|29286.7|2975
1595808000000|2020-07-27 00:00:00|29411.8|29371.8|29325.8|29285.8|29447.4|29407.4|29280.6|29240.6|647
1595811600000|2020-07-27 01:00:00|29328.6|29288.6|29403.9|29363.9|29444.8|29404.8|29325.8|29285.8|178
1595815200000|2020-07-27 02:00:00|29401|29361|29354.9|29314.9|29401.2|29361.2|29344.7|29304.7|57
1595818800000|2020-07-27 03:00:00|29357|29317|29348.1|29308.1|29357|29317|29293|29253|172
1595822400000|2020-07-27 04:00:00|29346|29306|29357|29317|29364.1|29324.1|29333.6|29293.6|15
1595826000000|2020-07-27 05:00:00|29362|29322|29368|29328|29375.1|29335.1|29350.2|29310.2|43
1595829600000|2020-07-27 06:00:00|29370.9|29330.9|29384|29344|29389|29349|29350.9|29310.9|47
1595833200000|2020-07-27 07:00:00|29386.2|29346.2|29434.4|29394.4|29441.5|29401.5|29362.1|29322.1|148
1595836800000|2020-07-27 08:00:00|29437.2|29397.2|29601.9|29561.9|29619.7|29579.7|29434.4|29394.4|188
1595840400000|2020-07-27 09:00:00|29599.1|29559.1|29602.3|29562.3|29607.1|29567.1|29582|29542|412
1595844000000|2020-07-27 10:00:00|29606.7|29566.7|29603.4|29563.4|29607.1|29567.1|29580.3|29540.3|731
1595847600000|2020-07-27 11:00:00|29604.9|29564.9|29624.5|29584.5|29624.5|29584.5|29591.1|29551.1|192
1595851200000|2020-07-27 12:00:00|29621.7|29581.7|29666.8|29626.8|29686.7|29646.7|29604.5|29564.5|459
1595854800000|2020-07-27 13:00:00|29569.2|29529.2|29781.8|29741.8|29882.6|29842.6|29569.2|29529.2|5206
1595858400000|2020-07-27 14:00:00|29779|29739|29674.1|29634.1|29782.5|29742.5|29625.2|29585.2|6103
1595862000000|2020-07-27 15:00:00|29674.2|29634.2|29715.3|29675.3|29730.9|29690.9|29544.7|29504.7|2059
1595865600000|2020-07-27 16:00:00|29722.5|29682.5|29702.5|29662.5|29790.2|29750.2|29692.5|29652.5|3893
1595869200000|2020-07-27 17:00:00|29712.5|29672.5|29691|29651|29733.3|29693.3|29686.4|29646.4|1159
1595872800000|2020-07-27 18:00:00|29696.5|29656.5|29673.6|29633.6|29715.5|29675.5|29655.7|29615.7|2532
1595894400000|2020-07-28 00:00:00|29587.7|29547.7|29500.2|29460.2|29600.9|29560.9|29483.6|29443.6|419
1595898000000|2020-07-28 01:00:00|29497.5|29457.5|29422.3|29382.3|29507.6|29467.6|29412.1|29372.1|449
1595901600000|2020-07-28 02:00:00|29427.3|29387.3|29414.3|29374.3|29444.1|29404.1|29410.3|29370.3|370
1595905200000|2020-07-28 03:00:00|29421.6|29381.6|29394.6|29354.6|29424.3|29384.3|29389.9|29349.9|169
1595908800000|2020-07-28 04:00:00|29400.1|29360.1|29391.1|29351.1|29410.5|29370.5|29390.3|29350.3|82
1595912400000|2020-07-28 05:00:00|29393.8|29353.8|29360.3|29320.3|29411.2|29371.2|29352.3|29312.3|25
1595916000000|2020-07-28 06:00:00|29360.4|29320.4|29370.7|29330.7|29417.5|29377.5|29347.7|29307.7|130
1595919600000|2020-07-28 07:00:00|29373.4|29333.4|29403.8|29363.8|29423.5|29383.5|29363.1|29323.1|579
1595923200000|2020-07-28 08:00:00|29408.4|29368.4|29422.3|29382.3|29453.9|29413.9|29408.4|29368.4|230
1595926800000|2020-07-28 09:00:00|29422.4|29382.4|29412.8|29372.8|29435.2|29395.2|29392.1|29352.1|362
1595930400000|2020-07-28 10:00:00|29410.4|29370.4|29427.3|29387.3|29427.3|29387.3|29395.6|29355.6|684
1595934000000|2020-07-28 11:00:00|29424.6|29384.6|29423.7|29383.7|29437.7|29397.7|29406.1|29366.1|236
1595937600000|2020-07-28 12:00:00|29426.4|29386.4|29382.5|29342.5|29431.9|29391.9|29379.8|29339.8|275
1595941200000|2020-07-28 13:00:00|29386|29346|29331.9|29291.9|29410.7|29370.7|29232.1|29192.1|4424
1595944800000|2020-07-28 14:00:00|29329.2|29289.2|29369.8|29329.8|29407|29367|29267|29227|3137
1595948400000|2020-07-28 15:00:00|29372.4|29332.4|29345.7|29305.7|29378|29338|29281.2|29241.2|3837
1595952000000|2020-07-28 16:00:00|29353|29313|29274.4|29234.4|29368.3|29328.3|29269.2|29229.2|4330
1595955600000|2020-07-28 17:00:00|29276.8|29236.8|29335.1|29295.1|29344.5|29304.5|29269.4|29229.4|4468
1595959200000|2020-07-28 18:00:00|29332.5|29292.5|29326|29286|29358.3|29318.3|29275.5|29235.5|1334
1595980800000|2020-07-29 00:00:00|29334.9|29294.9|29363.3|29323.3|29390|29350|29327.4|29287.4|83
1595984400000|2020-07-29 01:00:00|29365.7|29325.7|29342|29302|29391.4|29351.4|29334.4|29294.4|42
1595988000000|2020-07-29 02:00:00|29349.5|29309.5|29303|29263|29362.5|29322.5|29295.2|29255.2|129
1595991600000|2020-07-29 03:00:00|29295.6|29255.6|29316.7|29276.7|29326.2|29286.2|29295.6|29255.6|169
1595995200000|2020-07-29 04:00:00|29316.8|29276.8|29337.9|29297.9|29350.2|29310.2|29306.8|29266.8|43
1595998800000|2020-07-29 05:00:00|29332.8|29292.8|29301.6|29261.6|29332.9|29292.9|29301.3|29261.3|16
1596002400000|2020-07-29 06:00:00|29299.1|29259.1|29310.3|29270.3|29317.7|29277.7|29287.4|29247.4|44
1596006000000|2020-07-29 07:00:00|29312.8|29272.8|29266.5|29226.5|29312.8|29272.8|29238.2|29198.2|129
1596009600000|2020-07-29 08:00:00|29261.5|29221.5|29220.2|29180.2|29281.8|29241.8|29202.6|29162.6|497
1596013200000|2020-07-29 09:00:00|29217.7|29177.7|29206.4|29166.4|29225.2|29185.2|29203.8|29163.8|153
1596016800000|2020-07-29 10:00:00|29203.9|29163.9|29220|29180|29237.3|29197.3|29203.9|29163.9|151
1596020400000|2020-07-29 11:00:00|29225|29185|29203.6|29163.6|29235.2|29195.2|29195.6|29155.6|319
1596024000000|2020-07-29 12:00:00|29206.1|29166.1|29174.5|29134.5|29206.6|29166.6|29141.9|29101.9|397
1596027600000|2020-07-29 13:00:00|29152.9|29112.9|29163.4|29123.4|29182.9|29142.9|29110.4|29070.4|1931
1596031200000|2020-07-29 14:00:00|29160.9|29120.9|29179.5|29139.5|29179.5|29139.5|29129|29089|7089
1596034800000|2020-07-29 15:00:00|29174.6|29134.6|29175.6|29135.6|29204.9|29164.9|29150|29110|3744
1596038400000|2020-07-29 16:00:00|29185.6|29145.6|29179.2|29139.2|29211.3|29171.3|29163.3|29123.3|1322
1596042000000|2020-07-29 17:00:00|29181.8|29141.8|29188.2|29148.2|29188.2|29148.2|29155|29115|4848
1596045600000|2020-07-29 18:00:00|29178.2|29138.2|29178.6|29138.6|29203.5|29163.5|29158.7|29118.7|3473
1596067200000|2020-07-30 00:00:00|29140|29100|29146.2|29106.2|29151|29111|29097.7|29057.7|215
1596070800000|2020-07-30 01:00:00|29143.8|29103.8|29134.7|29094.7|29153.8|29113.8|29128.9|29088.9|20
1596074400000|2020-07-30 02:00:00|29137.3|29097.3|29135.9|29095.9|29153|29113|29132.4|29092.4|7
1596078000000|2020-07-30 03:00:00|29136|29096|29117|29077|29136.1|29096.1|29112.1|29072.1|16
1596081600000|2020-07-30 04:00:00|29117.1|29077.1|29135.6|29095.6|29140.2|29100.2|29112.6|29072.6|68
1596085200000|2020-07-30 05:00:00|29133|29093|29131.7|29091.7|29146.4|29106.4|29129.1|29089.1|0
1596088800000|2020-07-30 06:00:00|29129.3|29089.3|29132.6|29092.6|29132.8|29092.8|29119.7|29079.7|13
1596092400000|2020-07-30 07:00:00|29130.2|29090.2|29116.4|29076.4|29137.8|29097.8|29105.6|29065.6|24
1596096000000|2020-07-30 08:00:00|29108.7|29068.7|29069.8|29029.8|29111.6|29071.6|29069.8|29029.8|69
1596099600000|2020-07-30 09:00:00|29069.9|29029.9|29066|29026|29070.9|29030.9|29030.4|28990.4|100
1596103200000|2020-07-30 10:00:00|29061|29021|29026.8|28986.8|29063.6|29023.6|29026.7|28986.7|31
1596106800000|2020-07-30 11:00:00|29026.9|28986.9|29038.2|28998.2|29052.9|29012.9|29017.1|28977.1|53
1596110400000|2020-07-30 12:00:00|29040.9|29000.9|29046.4|29006.4|29056.8|29016.8|29023.7|28983.7|305
1596114000000|2020-07-30 13:00:00|29061.9|29021.9|29170.9|29130.9|29276.6|29236.6|29049.6|29009.6|2679
1596117600000|2020-07-30 14:00:00|29173.5|29133.5|29204.3|29164.3|29234.8|29194.8|29133.5|29093.5|2547
1596121200000|2020-07-30 15:00:00|29211.6|29171.6|29179.7|29139.7|29252.2|29212.2|29112.1|29072.1|3360
1596124800000|2020-07-30 16:00:00|29177.4|29137.4|29321.2|29281.2|29336.3|29296.3|29170.3|29130.3|1247
1596128400000|2020-07-30 17:00:00|29323.9|29283.9|29490|29450|29517.6|29477.6|29273.6|29233.6|2032
1596132000000|2020-07-30 18:00:00|29484.6|29444.6|29470.1|29430.1|29542.3|29502.3|29409.9|29369.9|1931
1596153600000|2020-07-31 00:00:00|29479.3|29439.3|29533.6|29493.6|29555.5|29515.5|29479.3|29431.5|47
1596157200000|2020-07-31 01:00:00|29535.9|29495.9|29583.7|29543.7|29583.7|29543.7|29531.4|29491.4|22
1596160800000|2020-07-31 02:00:00|29580.9|29540.9|29569.2|29529.2|29608.7|29568.7|29566.4|29526.4|40
1596164400000|2020-07-31 03:00:00|29563.7|29523.7|29584.7|29544.7|29592.2|29552.2|29561.5|29521.5|27
1596168000000|2020-07-31 04:00:00|29587.4|29547.4|29621.3|29581.3|29621.3|29581.3|29584.7|29544.7|0
1596171600000|2020-07-31 05:00:00|29621.4|29581.4|29612.3|29572.3|29627.7|29587.7|29611.4|29571.4|0
1596175200000|2020-07-31 06:00:00|29614.5|29574.5|29631.7|29591.7|29634.4|29594.4|29614.5|29574.5|0
1596178800000|2020-07-31 07:00:00|29634.5|29594.5|29650|29610|29659.6|29619.6|29609.3|29569.3|3
1596182400000|2020-07-31 08:00:00|29652.2|29612.2|29691|29651|29703.1|29663.1|29650|29610|38
1596186000000|2020-07-31 09:00:00|29684.5|29644.5|29682.1|29642.1|29684.5|29644.5|29663.5|29623.5|14
1596189600000|2020-07-31 10:00:00|29682.2|29642.2|29716.6|29676.6|29730.1|29690.1|29682.2|29642.2|1
1596193200000|2020-07-31 11:00:00|29718.8|29678.8|29692|29652|29719|29679|29673.7|29633.7|18
1596196800000|2020-07-31 12:00:00|29699.9|29659.9|29620|29580|29699.9|29659.9|29599.1|29559.1|46
1596200400000|2020-07-31 13:00:00|29639.3|29599.3|29600.6|29560.6|29651.5|29611.5|29534.8|29494.8|320
1596204000000|2020-07-31 14:00:00|29604.9|29564.9|29486.6|29446.6|29622.9|29582.9|29415.3|29375.3|393
1596207600000|2020-07-31 15:00:00|29494.5|29454.5|29413.4|29373.4|29517.3|29477.3|29413.4|29373.4|105
1596211200000|2020-07-31 16:00:00|29415.6|29375.6|29401.7|29361.7|29435.1|29395.1|29366|29326|408
1596214800000|2020-07-31 17:00:00|29406.7|29366.7|29445.6|29405.6|29463.4|29423.4|29376.7|29336.7|133
1596218400000|2020-07-31 18:00:00|29443.5|29403.5|29378.9|29338.9|29459.3|29419.3|29378.9|29338.9|342
1596412800000|2020-08-03 00:00:00|29498.7|29378.7|29425.7|29385.7|29498.7|29427.8|29415.3|29355.7|20
1596416400000|2020-08-03 01:00:00|29428.9|29388.9|29481.6|29441.6|29489.8|29449.8|29419.3|29379.3|4
1596420000000|2020-08-03 02:00:00|29478.3|29438.3|29472.7|29432.7|29492|29452|29449.1|29409.1|0
1596423600000|2020-08-03 03:00:00|29472.8|29432.8|29478.9|29438.9|29483.9|29443.9|29466.4|29426.4|0
1596427200000|2020-08-03 04:00:00|29475.6|29435.6|29476.8|29436.8|29491.1|29451.1|29474.2|29434.2|0
1596430800000|2020-08-03 05:00:00|29478.5|29438.5|29504.5|29464.5|29512.7|29472.7|29478.5|29438.5|0
1596434400000|2020-08-03 06:00:00|29506.3|29466.3|29485.6|29445.6|29506.3|29466.3|29467.3|29427.3|0
1596438000000|2020-08-03 07:00:00|29485.7|29445.7|29455.1|29415.1|29485.9|29445.9|29447.8|29407.8|0
1596441600000|2020-08-03 08:00:00|29451.8|29411.8|29443.2|29403.2|29475.8|29434.2|29436.1|29395.8|0
1596445200000|2020-08-03 09:00:00|29439.9|29399.9|29424.3|29384.3|29453.3|29413.3|29412.6|29372.6|13
1596448800000|2020-08-03 10:00:00|29426|29386|29390.5|29350.5|29427.7|29387.7|29388.6|29348.6|0
1596452400000|2020-08-03 11:00:00|29382.2|29342.2|29360.1|29320.1|29392.6|29352.6|29329.9|29289.9|19
1596456000000|2020-08-03 12:00:00|29358.4|29318.4|29352.5|29312.5|29370.3|29330.3|29337.2|29297.2|11
1596459600000|2020-08-03 13:00:00|29348.3|29308.3|29228.9|29188.9|29348.5|29308.5|29228.9|29188.9|178
1596463200000|2020-08-03 14:00:00|29222.2|29182.2|29258.3|29218.3|29294.8|29254.8|29184.3|29144.3|499
1596466800000|2020-08-03 15:00:00|29258.4|29218.4|29236.1|29196.1|29263.9|29223.9|29216.9|29176.9|212
1596470400000|2020-08-03 16:00:00|29244.4|29204.4|29252.3|29212.3|29308.7|29268.7|29193|29153|272
1596474000000|2020-08-03 17:00:00|29245.6|29205.6|29253.4|29213.4|29297.7|29257.7|29218.4|29178.4|95
1596477600000|2020-08-03 18:00:00|29253.5|29213.5|29280.5|29240.5|29340.4|29300.4|29245.1|29205.1|62
1596499200000|2020-08-04 00:00:00|29223.6|29183.6|29177.9|29137.9|29247|29207|29166.8|29126.8|29
1596502800000|2020-08-04 01:00:00|29179.5|29139.5|29180.6|29140.6|29238.1|29198.1|29170.3|29130.3|0
1596506400000|2020-08-04 02:00:00|29180.7|29140.7|29193.3|29153.3|29218.1|29178.1|29177.3|29137.3|0
1596510000000|2020-08-04 03:00:00|29193.4|29153.4|29174.4|29134.4|29194|29154|29164.3|29124.3|40
1596513600000|2020-08-04 04:00:00|29174.5|29134.5|29167.1|29127.1|29175.4|29135.4|29164.7|29124.7|0
1596517200000|2020-08-04 05:00:00|29165.5|29125.5|29189.8|29149.8|29198.1|29158.1|29159|29119|0
1596520800000|2020-08-04 06:00:00|29188.2|29148.2|29184.6|29144.6|29198.3|29158.3|29167.2|29127.2|0
1596524400000|2020-08-04 07:00:00|29181.2|29141.2|29142|29102|29186.2|29146.2|29133.4|29093.4|1
1596528000000|2020-08-04 08:00:00|29138.5|29098.5|29143.1|29103.1|29189.4|29149.4|29133.6|29093.6|0
1596531600000|2020-08-04 09:00:00|29146.6|29106.6|29145.7|29105.7|29156.5|29116.5|29124.7|29084.7|7
1596535200000|2020-08-04 10:00:00|29150.7|29110.7|29158.3|29118.3|29165|29125|29144.6|29104.6|0
1596538800000|2020-08-04 11:00:00|29155.3|29115.3|29151.3|29111.3|29172.9|29132.9|29135.7|29095.7|0
1596542400000|2020-08-04 12:00:00|29146.3|29106.3|29155.6|29115.6|29156.8|29116.8|29131.5|29091.5|92
1596546000000|2020-08-04 13:00:00|29121|29081|29084.6|29044.6|29121|29081|29025.8|28985.8|322
1596549600000|2020-08-04 14:00:00|29081.6|29041.6|29021.1|28981.1|29131.8|29091.8|29019.6|28979.6|467
1596553200000|2020-08-04 15:00:00|29019.6|28979.6|28823.7|28783.7|29022.7|28982.7|28815.1|28775.1|355
1596556800000|2020-08-04 16:00:00|28816.7|28776.7|28882.7|28842.7|28882.7|28842.7|28759.9|28719.9|106
1596560400000|2020-08-04 17:00:00|28881.2|28841.2|28942.2|28902.2|28943.7|28903.7|28804.8|28764.8|104
1596564000000|2020-08-04 18:00:00|28940.7|28900.7|28898.1|28858.1|28945|28905|28869.5|28829.5|65
1596585600000|2020-08-05 00:00:00|28943.9|28903.9|28975|28935|28995.4|28955.4|28935.4|28895.4|14
1596589200000|2020-08-05 01:00:00|28971.4|28931.4|28974.6|28934.6|28990.5|28950.5|28940|28900|49
1596592800000|2020-08-05 02:00:00|28971|28931|28985.6|28945.6|29026.7|28986.7|28971|28931|0
1596596400000|2020-08-05 03:00:00|28982|28942|29013.8|28973.8|29027.6|28987.6|28982|28942|73
1596600000000|2020-08-05 04:00:00|29012.4|28972.4|29033.4|28993.4|29056.1|29016.1|29002.6|28962.6|1
1596603600000|2020-08-05 05:00:00|29024.9|28984.9|29044.5|29004.5|29054.4|29014.4|29016.4|28976.4|0
1596607200000|2020-08-05 06:00:00|29045.9|29005.9|29065.5|29025.5|29085.5|29045.5|29035.9|28995.9|0
1596610800000|2020-08-05 07:00:00|29061.9|29021.9|29051.6|29011.6|29094.4|29054.4|29027.7|28987.7|20
1596614400000|2020-08-05 08:00:00|29050.2|29010.2|29027.6|28987.6|29050.2|29010.2|29018|28978|11
1596618000000|2020-08-05 09:00:00|29027.7|28987.7|29088.7|29048.7|29097.2|29057.2|29019|28979|4
1596621600000|2020-08-05 10:00:00|29097.4|29057.4|29079.8|29039.8|29106.8|29066.8|29076.3|29036.3|0
1596625200000|2020-08-05 11:00:00|29078.4|29038.4|29060.8|29020.8|29097.5|29057.5|29049.4|29009.4|0
1596628800000|2020-08-05 12:00:00|29064.5|29024.5|29048.9|29008.9|29097.3|29057.3|29040.2|29000.2|20
1596632400000|2020-08-05 13:00:00|29033.8|28993.8|28877.5|28837.5|29040.6|29000.6|28812.7|28772.7|290
1596636000000|2020-08-05 14:00:00|28870.2|28830.2|28864|28824|28940.4|28900.4|28822.3|28782.3|293
1596639600000|2020-08-05 15:00:00|28862.6|28822.6|28905|28865|28922.1|28882.1|28851.3|28811.3|94
1596643200000|2020-08-05 16:00:00|28905.1|28865.1|28848.8|28808.8|28905.1|28865.1|28838.6|28798.6|193
1596646800000|2020-08-05 17:00:00|28847.4|28807.4|28817.1|28777.1|28849.1|28809.1|28807.1|28767.1|44
1596650400000|2020-08-05 18:00:00|28817.2|28777.2|28822.8|28782.8|28851.1|28811.1|28794.6|28754.6|135
1596672000000|2020-08-06 00:00:00|28827.3|28787.3|28875.8|28835.8|28883.2|28843.2|28817.3|28777.3|0
1596675600000|2020-08-06 01:00:00|28874.5|28834.5|28881.8|28841.8|28899.8|28859.8|28865.9|28825.9|61
1596679200000|2020-08-06 02:00:00|28876.8|28836.8|28854.1|28814.1|28881.8|28841.8|28854.1|28814.1|0
1596682800000|2020-08-06 03:00:00|28854.2|28814.2|28845.2|28805.2|28862|28822|28844.5|28804.5|0
1596686400000|2020-08-06 04:00:00|28845.3|28805.3|28852.5|28812.5|28865.9|28825.9|28835.4|28795.4|0
1596690000000|2020-08-06 05:00:00|28848.8|28808.8|28853.6|28813.6|28859.7|28819.7|28839|28799|0
1596693600000|2020-08-06 06:00:00|28849.8|28809.8|28820.9|28780.9|28850.2|28810.2|28818.2|28778.2|0
1596697200000|2020-08-06 07:00:00|28810.9|28770.9|28804.4|28764.4|28825.1|28785.1|28793.6|28753.6|0
1596700800000|2020-08-06 08:00:00|28814.4|28774.4|28803|28763|28824.6|28784.6|28794.9|28754.9|11
1596704400000|2020-08-06 09:00:00|28799.2|28759.2|28786.5|28746.5|28803.7|28763.7|28784.4|28744.4|1
1596708000000|2020-08-06 10:00:00|28777.7|28737.7|28774.9|28734.9|28779.4|28739.4|28760.9|28720.9|0
1596711600000|2020-08-06 11:00:00|28771.2|28731.2|28798.5|28758.5|28798.5|28758.5|28761.3|28721.3|0
1596715200000|2020-08-06 12:00:00|28797.3|28757.3|28789.3|28749.3|28808.9|28768.9|28770.2|28730.2|1
1596718800000|2020-08-06 13:00:00|28788.9|28748.9|28747.8|28707.8|28831.4|28791.4|28737.7|28697.7|539
1596722400000|2020-08-06 14:00:00|28740.2|28700.2|28748.8|28708.8|28757.8|28717.8|28621.9|28581.9|35
1596726000000|2020-08-06 15:00:00|28741.1|28701.1|28760.9|28720.9|28799.6|28759.6|28652.7|28612.7|183
1596729600000|2020-08-06 16:00:00|28759.8|28719.8|28710.8|28670.8|28790|28750|28703.1|28663.1|126
1596733200000|2020-08-06 17:00:00|28711.9|28671.9|28709.4|28669.4|28733.4|28693.4|28700.2|28660.2|2
1596736800000|2020-08-06 18:00:00|28713.3|28673.3|28679.8|28639.8|28729.5|28689.5|28669.8|28629.8|29
1596758400000|2020-08-07 00:00:00|28677.8|28637.8|28697.7|28657.7|28706.1|28666.1|28667.8|28627.8|0
1596762000000|2020-08-07 01:00:00|28693.8|28653.8|28687.6|28647.6|28698.8|28658.8|28677.1|28637.1|15
1596765600000|2020-08-07 02:00:00|28686.5|28646.5|28707.5|28667.5|28718.2|28678.2|28678.7|28638.7|36
1596769200000|2020-08-07 03:00:00|28703.6|28663.6|28717.4|28677.4|28717.4|28677.4|28698.9|28658.9|1
1596772800000|2020-08-07 04:00:00|28717.5|28677.5|28738.4|28698.4|28738.4|28698.4|28717.5|28677.5|0
1596776400000|2020-08-07 05:00:00|28738.5|28698.5|28730.5|28690.5|28755.1|28715.1|28730.5|28690.5|0
1596780000000|2020-08-07 06:00:00|28731.6|28691.6|28694.8|28654.8|28735.6|28695.6|28693.3|28653.3|0
1596783600000|2020-08-07 07:00:00|28694.9|28654.9|28687.9|28647.9|28705.3|28665.3|28677.2|28637.2|0
1596787200000|2020-08-07 08:00:00|28688|28648|28698.9|28658.9|28707.7|28667.7|28668.6|28628.6|9
1596790800000|2020-08-07 09:00:00|28707.9|28667.9|28711|28671|28735.3|28695.3|28698|28658|32
1596794400000|2020-08-07 10:00:00|28713.1|28673.1|28713|28673|28723.5|28683.5|28704.4|28664.4|18
1596798000000|2020-08-07 11:00:00|28715.1|28675.1|28706|28666|28715.9|28675.9|28693.1|28653.1|18
1596801600000|2020-08-07 12:00:00|28706.1|28666.1|28713.7|28673.7|28724.4|28684.4|28696.4|28656.4|0
1596805200000|2020-08-07 13:00:00|28723.4|28683.4|28648|28608|28727.5|28687.5|28572.7|28532.7|21
1596808800000|2020-08-07 14:00:00|28639|28599|28625.1|28585.1|28664.4|28624.4|28608.5|28568.5|771
1596812400000|2020-08-07 15:00:00|28626.1|28586.1|28558|28518|28628.2|28588.2|28547.8|28507.8|230
1596816000000|2020-08-07 16:00:00|28557|28517|28576.9|28536.9|28618.4|28578.4|28548|28508|198
1596819600000|2020-08-07 17:00:00|28580.9|28540.9|28605.8|28565.8|28631.6|28591.6|28576.9|28536.9|44
1596823200000|2020-08-07 18:00:00|28606.8|28566.8|28593.1|28553.1|28629.9|28589.9|28550|28510|70
1597017600000|2020-08-10 00:00:00|28655.6|28615.6|28656.6|28616.6|28705.7|28665.7|28631.9|28591.9|0
1597021200000|2020-08-10 01:00:00|28665.9|28625.9|28656.9|28616.9|28686.1|28646.1|28656.6|28616.6|1
1597024800000|2020-08-10 02:00:00|28657|28617|28639.1|28599.1|28667.3|28627.3|28638.4|28598.4|0
1597028400000|2020-08-10 03:00:00|28638.5|28598.5|28630|28590|28649.4|28609.4|28629.9|28589.9|0
1597032000000|2020-08-10 04:00:00|28630.1|28590.1|28645.3|28605.3|28650.8|28610.8|28630.1|28590.1|0
1597035600000|2020-08-10 05:00:00|28640.9|28600.9|28632.5|28592.5|28641.8|28601.8|28622|28582|0
1597039200000|2020-08-10 06:00:00|28631.9|28591.9|28614.6|28574.6|28642|28602|28603.9|28563.9|0
1597042800000|2020-08-10 07:00:00|28614|28574|28606.1|28566.1|28615.7|28575.7|28595.4|28555.4|3005
1597046400000|2020-08-10 08:00:00|28611.1|28571.1|28592.6|28552.6|28635.8|28595.8|28587.2|28547.2|1
1597050000000|2020-08-10 09:00:00|28588.1|28548.1|28657.3|28617.3|28657.9|28617.9|28568.6|28528.6|9
1597053600000|2020-08-10 10:00:00|28656.7|28616.7|28621|28581|28657.9|28617.9|28600.3|28560.3|0
1597057200000|2020-08-10 11:00:00|28621.1|28581.1|28602.5|28562.5|28622|28582|28597.4|28557.4|352
1597060800000|2020-08-10 12:00:00|28603.1|28563.1|28633.1|28593.1|28635.2|28595.2|28603.1|28563.1|0
1597064400000|2020-08-10 13:00:00|28598.3|28558.3|28636.4|28596.4|28669.6|28629.6|28594.4|28554.4|253
1597068000000|2020-08-10 14:00:00|28645.9|28605.9|28821.3|28781.3|28891.2|28851.2|28616|28576|79
1597071600000|2020-08-10 15:00:00|28812.4|28772.4|28951.2|28911.2|28999.9|28959.9|28802.5|28762.5|0
1597075200000|2020-08-10 16:00:00|28960.1|28920.1|29001.1|28961.1|29040.5|29000.5|28960.1|28920.1|14
1597078800000|2020-08-10 17:00:00|28992.1|28952.1|28912|28872|29012.4|28972.4|28902.5|28862.5|11
1597082400000|2020-08-10 18:00:00|28912.6|28872.6|28918.7|28878.7|28971.2|28931.2|28890.7|28850.7|42
1597104000000|2020-08-11 00:00:00|28935.3|28895.3|28925.4|28885.4|28959.7|28919.7|28895|28855|0
1597107600000|2020-08-11 01:00:00|28925.5|28885.5|28945.9|28905.9|28945.9|28905.9|28925.3|28885.3|0
1597111200000|2020-08-11 02:00:00|28946.4|28906.4|28946.5|28906.5|28947.3|28907.3|28936.8|28896.8|0
1597114800000|2020-08-11 03:00:00|28946.6|28906.6|28947.9|28907.9|28947.9|28907.9|28937.1|28897.1|0
1597118400000|2020-08-11 04:00:00|28948|28908|28978.5|28938.5|28978.5|28938.5|28948|28908|0
1597122000000|2020-08-11 05:00:00|28978.6|28938.6|28950.4|28910.4|28978.9|28938.9|28950|28910|0
1597125600000|2020-08-11 06:00:00|28960.4|28920.4|28882.2|28842.2|28965|28925|28882.2|28842.2|0
1597129200000|2020-08-11 07:00:00|28882.3|28842.3|28904.5|28864.5|28924|28884|28882.3|28842.3|0
1597132800000|2020-08-11 08:00:00|28904.9|28864.9|28877.1|28837.1|28915|28875|28847.4|28807.4|0
1597136400000|2020-08-11 09:00:00|28876.7|28836.7|28907.2|28867.2|28937.2|28897.2|28857.2|28817.2|0
1597140000000|2020-08-11 10:00:00|28907.6|28867.6|28899.4|28859.4|28938.1|28898.1|28899.3|28859.3|5
1597143600000|2020-08-11 11:00:00|28913.6|28873.6|28919.5|28879.5|28960.1|28920.1|28899.5|28859.5|0
1597147200000|2020-08-11 12:00:00|28920.3|28880.3|28949.4|28909.4|28959|28919|28898.9|28858.9|121
1597150800000|2020-08-11 13:00:00|28960.1|28920.1|28931|28891|28970.5|28930.5|28821.7|28781.7|58
1597154400000|2020-08-11 14:00:00|28931.8|28891.8|29053.4|29013.4|29062.8|29022.8|28931|28891|16
1597158000000|2020-08-11 15:00:00|29052.7|29012.7|29052.1|29012.1|29181.7|29141.7|29022|28982|14
1597161600000|2020-08-11 16:00:00|29051.8|29011.8|28963.8|28923.8|29052.2|29012.2|28963.8|28923.8|0
1597165200000|2020-08-11 17:00:00|28963.9|28923.9|29012.6|28972.6|29023.9|28983.9|28953.3|28913.3|31
1597168800000|2020-08-11 18:00:00|29013|28973|28931.6|28891.6|29013.4|28973.4|28892.2|28852.2|22
1597190400000|2020-08-12 00:00:00|28927.3|28887.3|28939.2|28899.2|28968.2|28928.2|28917.6|28877.6|16
1597194000000|2020-08-12 01:00:00|28939.3|28899.3|28900.5|28860.5|28949.1|28909.1|28895.1|28855.1|0
1597197600000|2020-08-12 02:00:00|28900.6|28860.6|28920.9|28880.9|28920.9|28880.9|28890.6|28850.6|0
1597201200000|2020-08-12 03:00:00|28921|28881|28927.2|28887.2|28931.9|28891.9|28911.1|28871.1|5
1597204800000|2020-08-12 04:00:00|28932|28892|28912.9|28872.9|28932.2|28892.2|28902.8|28862.8|0
1597208400000|2020-08-12 05:00:00|28913|28873|28913.7|28873.7|28913.8|28873.8|28894.1|28854.1|10
1597212000000|2020-08-12 06:00:00|28909|28869|28914.7|28874.7|28944.6|28904.6|28909|28869|0
1597215600000|2020-08-12 07:00:00|28910|28870|28886.7|28846.7|28915.5|28875.5|28885.4|28845.4|0
1597219200000|2020-08-12 08:00:00|28886.8|28846.8|28877.7|28837.7|28906.6|28866.6|28872.4|28832.4|1
1597222800000|2020-08-12 09:00:00|28877.5|28837.5|28878.2|28838.2|28888.2|28848.2|28867.8|28827.8|0
1597226400000|2020-08-12 10:00:00|28868.5|28828.5|28879.2|28839.2|28899.1|28859.1|28868.5|28828.5|40
1597230000000|2020-08-12 11:00:00|28879|28839|28910.4|28870.4|28920.4|28880.4|28869.5|28829.5|0
1597233600000|2020-08-12 12:00:00|28910.5|28870.5|28931.4|28891.4|28960.6|28920.6|28900.5|28860.5|0
1597237200000|2020-08-12 13:00:00|28941.7|28901.7|28922.4|28882.4|29011.9|28971.9|28882.4|28842.4|12
1597240800000|2020-08-12 14:00:00|28932|28892|28865.5|28825.5|28972.5|28932.5|28864.9|28824.9|156
1597244400000|2020-08-12 15:00:00|28875.1|28835.1|28882.5|28842.5|28915.9|28875.9|28807.3|28767.3|202
1597248000000|2020-08-12 16:00:00|28877.5|28837.5|28985.4|28945.4|29046.3|29006.3|28707.7|28667.7|49
1597251600000|2020-08-12 17:00:00|28995|28955|28976|28936|29105.1|29065.1|28965.8|28925.8|49
1597255200000|2020-08-12 18:00:00|28985.6|28945.6|28986.1|28946.1|29005.8|28965.8|28926.2|28886.2|0
1597276800000|2020-08-13 00:00:00|29042.4|29002.4|29113.4|29073.4|29152.1|29112.1|29042.3|28982.9|0
1597280400000|2020-08-13 01:00:00|29103.6|29063.6|29164.5|29124.5|29174.1|29134.1|29103.6|29063.6|2
1597284000000|2020-08-13 02:00:00|29154.7|29114.7|29170.4|29130.4|29175.5|29135.5|29144.6|29104.6|5
1597287600000|2020-08-13 03:00:00|29175.4|29135.4|29176.5|29136.5|29176.5|29136.5|29165.6|29125.6|0
1597291200000|2020-08-13 04:00:00|29176.6|29136.6|29197.5|29157.5|29197.5|29157.5|29176.6|29136.6|0
1597294800000|2020-08-13 05:00:00|29197.6|29157.6|29248.4|29208.4|29258.2|29218.2|29197.5|29157.5|0
1597298400000|2020-08-13 06:00:00|29238.4|29198.4|29199.4|29159.4|29239.1|29199.1|29199.4|29159.4|0
1597302000000|2020-08-13 07:00:00|29199.5|29159.5|29260.2|29220.2|29270|29230|29199.5|29159.5|15
1597305600000|2020-08-13 08:00:00|29260.1|29220.1|29281.2|29241.2|29281.2|29241.2|29260.1|29220.1|0
1597309200000|2020-08-13 09:00:00|29276.3|29236.3|29372|29332|29381.7|29341.7|29271.4|29231.4|0
1597312800000|2020-08-13 10:00:00|29381.8|29341.8|29323.1|29283.1|29381.9|29341.9|29302.8|29262.8|2
1597316400000|2020-08-13 11:00:00|29323.2|29283.2|29413.8|29373.8|29413.9|29373.9|29323.2|29283.2|7
1597320000000|2020-08-13 12:00:00|29408.9|29368.9|29374.5|29334.5|29414.2|29374.2|29314|29274|9
1597323600000|2020-08-13 13:00:00|29415.4|29375.4|29650.2|29610.2|29685.2|29645.2|29395.3|29355.3|29
1597327200000|2020-08-13 14:00:00|29655.1|29615.1|29786.2|29746.2|29826.2|29786.2|29645.2|29605.2|0
1597330800000|2020-08-13 15:00:00|29796.2|29756.2|29937.1|29897.1|29947.2|29907.2|29786.3|29746.3|30
1597334400000|2020-08-13 16:00:00|29937.2|29897.2|29968.4|29928.4|30047.8|30007.8|29897.5|29857.5|5
1597338000000|2020-08-13 17:00:00|29968.3|29928.3|29899.4|29859.4|29988.6|29948.6|29879.4|29839.4|33
1597341600000|2020-08-13 18:00:00|29909.4|29869.4|29889.7|29849.7|29939.5|29899.5|29859.5|29819.5|19
1597363200000|2020-08-14 00:00:00|29885|29845|29895.1|29855.1|29895.1|29855.1|29865.1|29825.1|686
1597366800000|2020-08-14 01:00:00|29885.1|29845.1|29825.1|29785.1|29895.1|29855.1|29805.1|29765.1|787
1597370400000|2020-08-14 02:00:00|29835.1|29795.1|29835.2|29795.2|29845.1|29805.1|29835.1|29795.1|105
1597374000000|2020-08-14 03:00:00|29825.2|29785.2|29835.2|29795.2|29840.2|29800.2|29825.2|29785.2|298
1597377600000|2020-08-14 04:00:00|29845.2|29805.2|29865.2|29825.2|29875.2|29835.2|29845.2|29805.2|80
1597381200000|2020-08-14 05:00:00|29855.2|29815.2|29855.3|29815.3|29855.3|29815.3|29845.3|29805.3|101
1597384800000|2020-08-14 06:00:00|29845.3|29805.3|29835.3|29795.3|29855.3|29815.3|29825.3|29785.3|248
1597388400000|2020-08-14 07:00:00|29845.3|29805.3|29775.3|29735.3|29845.3|29805.3|29775.3|29735.3|904
1597392000000|2020-08-14 08:00:00|29785.3|29745.3|29805.4|29765.4|29805.4|29765.4|29745.4|29705.4|801
1597395600000|2020-08-14 09:00:00|29795.4|29755.4|29785.4|29745.4|29815.4|29775.4|29765.4|29725.4|265
1597399200000|2020-08-14 10:00:00|29790.4|29750.4|29855.5|29815.5|29855.5|29815.5|29785.4|29745.4|488
1597402800000|2020-08-14 11:00:00|29845.5|29805.5|29765.5|29725.5|29845.5|29805.5|29755.5|29715.5|349
1597406400000|2020-08-14 12:00:00|29775.5|29735.5|29725.5|29685.5|29775.5|29735.5|29705.5|29665.5|635
1597410000000|2020-08-14 13:00:00|29745.5|29705.5|29905.5|29865.5|29915.6|29875.6|29745.5|29705.5|3300
1597413600000|2020-08-14 14:00:00|29895.6|29855.6|29905.6|29865.6|30010.6|29970.6|29865.6|29825.6|4417
1597417200000|2020-08-14 15:00:00|29915.6|29875.6|29835.6|29795.6|29915.6|29875.6|29825.6|29785.6|2766
1597420800000|2020-08-14 16:00:00|29840.6|29800.6|29845.7|29805.7|29875.6|29835.6|29805.7|29765.7|2033
1597424400000|2020-08-14 17:00:00|29850.7|29810.7|29870.7|29830.7|29885.7|29845.7|29835.7|29795.7|1494
1597428000000|2020-08-14 18:00:00|29875.7|29835.7|29810.7|29770.7|29935.7|29895.7|29810.7|29770.7|2474
1597622400000|2020-08-17 00:00:00|29947.6|29907.6|30097.7|30057.7|30107.4|30067.4|29927.6|29887.6|1562
1597626000000|2020-08-17 01:00:00|30102.5|30062.5|29992.7|29952.7|30107.7|30067.7|29987.7|29947.7|663
1597629600000|2020-08-17 02:00:00|29997.7|29957.7|30007.7|29967.7|30037.7|29997.7|29997.7|29957.7|516
1597633200000|2020-08-17 03:00:00|30007.9|29967.9|30017.8|29977.8|30017.9|29977.9|29997.7|29957.7|64
1597636800000|2020-08-17 04:00:00|30017.9|29977.9|29987.8|29947.8|30017.9|29977.9|29987.8|29947.8|104
1597640400000|2020-08-17 05:00:00|29992.8|29952.8|30018|29978|30018|29978|29988.1|29948.1|159
1597644000000|2020-08-17 06:00:00|30017.8|29977.8|30037.9|29997.9|30057.9|30017.9|30007.8|29967.8|129
1597647600000|2020-08-17 07:00:00|30027.9|29987.9|30118|30078|30128|30088|30017.9|29977.9|843
1597651200000|2020-08-17 08:00:00|30108|30068|30117.8|30077.8|30137.9|30097.9|30097.9|30057.9|388
1597654800000|2020-08-17 09:00:00|30117.9|30077.9|30177.1|30137.1|30187.1|30147.1|30117.8|30077.8|1017
1597658400000|2020-08-17 10:00:00|30177.3|30137.3|30177.6|30137.6|30217.9|30177.9|30167.3|30127.3|1002
1597662000000|2020-08-17 11:00:00|30177.7|30137.7|30137.8|30097.8|30177.7|30137.7|30137.8|30097.8|218
1597665600000|2020-08-17 12:00:00|30147.8|30107.8|30207.8|30167.8|30207.8|30167.8|30147.6|30107.6|499
1597669200000|2020-08-17 13:00:00|30217.7|30177.7|30227.7|30187.7|30287.7|30247.7|30157.7|30117.7|4440
1597672800000|2020-08-17 14:00:00|30222.8|30182.8|30217.6|30177.6|30257.7|30217.7|30157.7|30117.7|3978
1597676400000|2020-08-17 15:00:00|30217.4|30177.4|30412.4|30372.4|30447.4|30407.4|30207.4|30167.4|5345
1597680000000|2020-08-17 16:00:00|30417.4|30377.4|30507.6|30467.6|30517.5|30477.5|30387.3|30347.3|2672
1597683600000|2020-08-17 17:00:00|30512.6|30472.6|30497.2|30457.2|30567.2|30527.2|30407.5|30367.5|4233
1597687200000|2020-08-17 18:00:00|30497.3|30457.3|30562.2|30522.2|30597.2|30557.2|30497.3|30457.3|3647
1597708800000|2020-08-18 00:00:00|30537.5|30497.5|30562.2|30522.2|30567.2|30527.2|30487.5|30447.5|817
1597712400000|2020-08-18 01:00:00|30557.3|30517.3|30527.2|30487.2|30557.3|30517.3|30487.2|30447.2|362
1597716000000|2020-08-18 02:00:00|30527.4|30487.4|30497.2|30457.2|30547.2|30507.2|30487.2|30447.2|184
1597719600000|2020-08-18 03:00:00|30487.2|30447.2|30437.4|30397.4|30487.2|30447.2|30417.6|30377.6|312
1597723200000|2020-08-18 04:00:00|30442.4|30402.4|30462.6|30422.6|30467.6|30427.6|30437.6|30397.6|86
1597726800000|2020-08-18 05:00:00|30467.6|30427.6|30457.5|30417.5|30477.6|30437.6|30447.5|30407.5|167
1597730400000|2020-08-18 06:00:00|30447.6|30407.6|30377.7|30337.7|30447.7|30407.7|30367.7|30327.7|537
1597734000000|2020-08-18 07:00:00|30367.8|30327.8|30343.1|30303.1|30377.7|30337.7|30298|30258|974
1597737600000|2020-08-18 08:00:00|30343.2|30303.2|30368.1|30328.1|30378.1|30338.1|30338.2|30298.2|294
1597741200000|2020-08-18 09:00:00|30367.9|30327.9|30318.1|30278.1|30368.1|30328.1|30298.1|30258.1|443
1597744800000|2020-08-18 10:00:00|30323.1|30283.1|30328.1|30288.1|30343|30303|30307.9|30267.9|440
1597748400000|2020-08-18 11:00:00|30338|30298|30338.2|30298.2|30338.2|30298.2|30318|30278|373
1597752000000|2020-08-18 12:00:00|30358.2|30318.2|30388.2|30348.2|30418.2|30378.2|30358.2|30318.2|773
1597755600000|2020-08-18 13:00:00|30408.2|30368.2|30508.2|30468.2|30513.2|30473.2|30368.2|30328.2|4914
1597759200000|2020-08-18 14:00:00|30508|30468|30428.3|30388.3|30533.2|30493.2|30413.3|30373.3|5250
1597762800000|2020-08-18 15:00:00|30437.9|30397.9|30347.9|30307.9|30438.3|30398.3|30317.9|30277.9|3478
1597766400000|2020-08-18 16:00:00|30348.1|30308.1|30228.1|30188.1|30352.9|30312.9|30208.3|30168.3|3375
1597770000000|2020-08-18 17:00:00|30228.3|30188.3|30258.7|30218.7|30298.7|30258.7|30168.9|30128.9|4312
1597773600000|2020-08-18 18:00:00|30258.9|30218.9|30278.5|30238.5|30348.2|30308.2|30218.9|30178.9|2903
1597795200000|2020-08-19 00:00:00|30258.7|30218.7|30279|30239|30289|30249|30218.9|30178.9|667
1597798800000|2020-08-19 01:00:00|30289|30249|30219|30179|30299|30259|30219|30179|342
1597802400000|2020-08-19 02:00:00|30219.2|30179.2|30159.2|30119.2|30219.2|30179.2|30159|30119|369
1597806000000|2020-08-19 03:00:00|30164.2|30124.2|30119.1|30079.1|30169.2|30129.2|30109.3|30069.3|291
1597809600000|2020-08-19 04:00:00|30129.1|30089.1|30119.3|30079.3|30129.3|30089.3|30109.1|30069.1|17
1597813200000|2020-08-19 05:00:00|30128.9|30088.9|30159.1|30119.1|30159.1|30119.1|30119.1|30079.1|272
1597816800000|2020-08-19 06:00:00|30158.9|30118.9|30169.2|30129.2|30199.4|30159.4|30149.1|30109.1|201
1597820400000|2020-08-19 07:00:00|30159.2|30119.2|30159.2|30119.2|30199.2|30159.2|30149.2|30109.2|221
1597824000000|2020-08-19 08:00:00|30159|30119|30189.2|30149.2|30199.2|30159.2|30149.2|30109.2|284
1597827600000|2020-08-19 09:00:00|30194|30154|30219.3|30179.3|30239.2|30199.2|30189.2|30149.2|419
1597831200000|2020-08-19 10:00:00|30219.5|30179.5|30209.3|30169.3|30229.3|30189.3|30199.3|30159.3|144
1597834800000|2020-08-19 11:00:00|30199.5|30159.5|30239.5|30199.5|30269.1|30229.1|30199.5|30159.5|395
1597838400000|2020-08-19 12:00:00|30239.3|30199.3|30219.3|30179.3|30274.1|30234.1|30179.3|30139.3|576
1597842000000|2020-08-19 13:00:00|30239.4|30199.4|30339.4|30299.4|30379.1|30339.1|30209.4|30169.4|4040
1597845600000|2020-08-19 14:00:00|30339.6|30299.6|30405.1|30365.1|30499.9|30459.9|30339.2|30299.2|4832
1597849200000|2020-08-19 15:00:00|30400.1|30360.1|30400.9|30360.9|30459.9|30419.9|30350.4|30310.4|3162
1597852800000|2020-08-19 16:00:00|30400.6|30360.6|30351.1|30311.1|30411.1|30371.1|30330.6|30290.6|2275
1597856400000|2020-08-19 17:00:00|30350.9|30310.9|30310.7|30270.7|30360.7|30320.7|30251.1|30211.1|2626
1597860000000|2020-08-19 18:00:00|30310.9|30270.9|30271|30231|30321.4|30281.4|30241.7|30201.7|3285
1597881600000|2020-08-20 00:00:00|30221.7|30181.7|30331|30291|30346|30306|30221.4|30181.4|661
1597885200000|2020-08-20 01:00:00|30331.2|30291.2|30321|30281|30351|30311|30261|30221|333
1597888800000|2020-08-20 02:00:00|30316|30276|30306.1|30266.1|30316|30276|30291|30251|81
1597892400000|2020-08-20 03:00:00|30310.8|30270.8|30316.1|30276.1|30321.1|30281.1|30310.8|30270.8|31
1597896000000|2020-08-20 04:00:00|30321.1|30281.1|30331.2|30291.2|30331.2|30291.2|30321.1|30281.1|14
1597899600000|2020-08-20 05:00:00|30321.2|30281.2|30331.2|30291.2|30341.2|30301.2|30321.2|30281.2|102
1597903200000|2020-08-20 06:00:00|30331.5|30291.5|30321|30281|30360.7|30320.7|30311|30271|213
1597906800000|2020-08-20 07:00:00|30311.2|30271.2|30271.5|30231.5|30321|30281|30226.5|30186.5|531
1597910400000|2020-08-20 08:00:00|30276.5|30236.5|30176.8|30136.8|30276.8|30236.8|30131.8|30091.8|879
1597914000000|2020-08-20 09:00:00|30181.6|30141.6|30161.6|30121.6|30181.6|30141.6|30132.1|30092.1|462
1597917600000|2020-08-20 10:00:00|30166.4|30126.4|30166.4|30126.4|30171.6|30131.6|30131.6|30091.6|417
1597921200000|2020-08-20 11:00:00|30171.1|30131.1|30166.4|30126.4|30172|30132|30121.4|30081.4|730
1597924800000|2020-08-20 12:00:00|30161.7|30121.7|30101.7|30061.7|30181.4|30141.4|30091.7|30051.7|1037
1597928400000|2020-08-20 13:00:00|30106.5|30066.5|30181.5|30141.5|30231.5|30191.5|30061.5|30021.5|3304
1597932000000|2020-08-20 14:00:00|30172.1|30132.1|30122.1|30082.1|30201.6|30161.6|30051.5|30011.5|4704
1597935600000|2020-08-20 15:00:00|30121.8|30081.8|30052.2|30012.2|30132.1|30092.1|30042.2|30002.2|2275
1597939200000|2020-08-20 16:00:00|30051.9|30011.9|30097.5|30057.5|30102.2|30062.2|30051.9|30011.9|1804
1597942800000|2020-08-20 17:00:00|30092.2|30052.2|30141.7|30101.7|30141.7|30101.7|30072.5|30032.5|1598
1597946400000|2020-08-20 18:00:00|30132|30092|30082|30042|30151.7|30111.7|30072.3|30032.3|2611
1597968000000|2020-08-21 00:00:00|30166.9|30126.9|30251.7|30211.7|30272.2|30232.2|30152.5|30112.5|1410
1597971600000|2020-08-21 01:00:00|30261.7|30221.7|30192|30152|30261.7|30221.7|30167|30127|659
1597975200000|2020-08-21 02:00:00|30191.7|30151.7|30181.8|30141.8|30202|30162|30161.8|30121.8|206
1597978800000|2020-08-21 03:00:00|30182.1|30142.1|30201.8|30161.8|30201.8|30161.8|30181.8|30141.8|119
1597982400000|2020-08-21 04:00:00|30187.1|30147.1|30142.1|30102.1|30187.1|30147.1|30141.8|30101.8|229
1597986000000|2020-08-21 05:00:00|30141.8|30101.8|30191.9|30151.9|30191.9|30151.9|30141.8|30101.8|227
1597989600000|2020-08-21 06:00:00|30181.9|30141.9|30182.2|30142.2|30211.6|30171.6|30162.5|30122.5|370
1597993200000|2020-08-21 07:00:00|30181.9|30141.9|30262|30222|30281.6|30241.6|30177.2|30137.2|546
1597996800000|2020-08-21 08:00:00|30262.3|30222.3|30232|30192|30262.3|30222.3|30222|30182|277
1598000400000|2020-08-21 09:00:00|30232.3|30192.3|30212|30172|30252|30212|30202.3|30162.3|245
1598004000000|2020-08-21 10:00:00|30211.4|30171.4|30192.1|30152.1|30222.3|30182.3|30151.7|30111.7|495
1598007600000|2020-08-21 11:00:00|30191.8|30151.8|30122.1|30082.1|30191.8|30151.8|30092.1|30052.1|1151
1598011200000|2020-08-21 12:00:00|30112.1|30072.1|30141.8|30101.8|30166.8|30126.8|30112.1|30072.1|481
1598014800000|2020-08-21 13:00:00|30152.5|30112.5|30131.9|30091.9|30251.2|30211.2|30121.9|30081.9|3713
1598018400000|2020-08-21 14:00:00|30136.6|30096.6|30061.9|30021.9|30151.9|30111.9|30002.5|29962.5|3969
1598022000000|2020-08-21 15:00:00|30052.5|30012.5|30052.6|30012.6|30131.9|30091.9|30042.3|30002.3|2514
1598025600000|2020-08-21 16:00:00|30052.3|30012.3|29833.6|29793.6|30052.6|30012.6|29783.6|29743.6|4884
1598029200000|2020-08-21 17:00:00|29833.3|29793.3|29863.3|29823.3|29893.9|29853.9|29803.9|29763.9|2957
1598032800000|2020-08-21 18:00:00|29863.6|29823.6|29744.3|29704.3|29913.3|29873.3|29734.3|29694.3|4564
1598227200000|2020-08-24 00:00:00|29776.9|29736.9|29747.4|29707.4|29786.5|29746.5|29697.4|29657.4|1124
1598230800000|2020-08-24 01:00:00|29747.8|29707.8|29752.4|29712.4|29767.8|29727.8|29707.8|29667.8|323
1598234400000|2020-08-24 02:00:00|29747.9|29707.9|29817.5|29777.5|29817.5|29777.5|29747.9|29707.9|312
1598238000000|2020-08-24 03:00:00|29812.9|29772.9|29808|29768|29827.9|29787.9|29807.5|29767.5|96
1598241600000|2020-08-24 04:00:00|29798|29758|29792.6|29752.6|29808|29768|29788|29748|112
1598245200000|2020-08-24 05:00:00|29797.6|29757.6|29758.1|29718.1|29797.6|29757.6|29752.6|29712.6|224
1598248800000|2020-08-24 06:00:00|29762.7|29722.7|29777.7|29737.7|29778.1|29738.1|29762.7|29722.7|192
1598252400000|2020-08-24 07:00:00|29768.1|29728.1|29748.2|29708.2|29798.2|29758.2|29748.2|29708.2|403
1598256000000|2020-08-24 08:00:00|29752.8|29712.8|29783.2|29743.2|29797.8|29757.8|29702.8|29662.8|715
1598259600000|2020-08-24 09:00:00|29778.2|29738.2|29828.3|29788.3|29847.8|29807.8|29777.8|29737.8|456
1598263200000|2020-08-24 10:00:00|29838.3|29798.3|29853.8|29813.8|29908.3|29868.3|29828.7|29788.7|557
1598266800000|2020-08-24 11:00:00|29858.3|29818.3|29898.4|29858.4|29907.5|29867.5|29837.9|29797.9|373
1598270400000|2020-08-24 12:00:00|29898|29858|29958|29918|29988.4|29948.4|29888.4|29848.4|1222
1598274000000|2020-08-24 13:00:00|30008.5|29968.5|29889.8|29849.8|30053|30013|29849.8|29809.8|6550
1598277600000|2020-08-24 14:00:00|29894.4|29854.4|29729.4|29689.4|29899.8|29859.8|29729|29689|4662
1598281200000|2020-08-24 15:00:00|29729|29689|29789.9|29749.9|29809.9|29769.9|29640.3|29600.3|4626
1598284800000|2020-08-24 16:00:00|29789.5|29749.5|29829.1|29789.1|29829.5|29789.5|29720.8|29680.8|2497
1598288400000|2020-08-24 17:00:00|29829.5|29789.5|29800|29760|29869.6|29829.6|29799.1|29759.1|2679
1598292000000|2020-08-24 18:00:00|29800.9|29760.9|29800.9|29760.9|29821.4|29781.4|29711.4|29671.4|3110
1598313600000|2020-08-25 00:00:00|30090.8|30050.8|30090.9|30050.9|30110.8|30070.8|29970.9|29930.9|994
1598317200000|2020-08-25 01:00:00|30080.9|30040.9|30111|30071|30120|30080|30050.9|30010.9|454
1598320800000|2020-08-25 02:00:00|30110.5|30070.5|30071|30031|30111|30071|30071|30031|267
1598324400000|2020-08-25 03:00:00|30066|30026|30081.5|30041.5|30091.1|30051.1|30061|30021|104
1598328000000|2020-08-25 04:00:00|30086.1|30046.1|30110.7|30070.7|30110.7|30070.7|30081.5|30041.5|125
1598331600000|2020-08-25 05:00:00|30111.1|30071.1|30081.2|30041.2|30130.2|30090.2|30081.2|30041.2|191
1598335200000|2020-08-25 06:00:00|30076.7|30036.7|30101.3|30061.3|30150.8|30110.8|30075.7|30035.7|413
1598338800000|2020-08-25 07:00:00|30096.3|30056.3|30130.8|30090.8|30145.8|30105.8|30096.3|30056.3|612
1598342400000|2020-08-25 08:00:00|30130.9|30090.9|30150.4|30110.4|30166.3|30126.3|30121.8|30081.8|625
1598346000000|2020-08-25 09:00:00|30150.9|30110.9|30170.5|30130.5|30171|30131|30131.4|30091.4|581
1598349600000|2020-08-25 10:00:00|30171|30131|30221|30181|30221|30181|30151|30111|490
1598353200000|2020-08-25 11:00:00|30220.6|30180.6|30230.6|30190.6|30230.6|30190.6|30190.6|30150.6|357
1598356800000|2020-08-25 12:00:00|30220.6|30180.6|30121.6|30081.6|30230.6|30190.6|30071.6|30031.6|988
1598360400000|2020-08-25 13:00:00|30151.6|30111.6|30132.2|30092.2|30172.1|30132.1|30012.1|29972.1|5574
1598364000000|2020-08-25 14:00:00|30132.6|30092.6|29962.7|29922.7|30142.2|30102.2|29873.1|29833.1|6327
1598367600000|2020-08-25 15:00:00|29963.2|29923.2|30003.2|29963.2|30013.2|29973.2|29894.1|29854.1|3949
1598371200000|2020-08-25 16:00:00|30003.7|29963.7|29973.3|29933.3|30023.3|29983.3|29953.3|29913.3|3164
1598374800000|2020-08-25 17:00:00|29964.3|29924.3|29973.8|29933.8|30023.3|29983.3|29928.8|29888.8|4715
1598378400000|2020-08-25 18:00:00|29982.9|29942.9|30022.9|29982.9|30053.4|30013.4|29963.8|29923.8|3725
1598400000000|2020-08-26 00:00:00|30063.8|30023.8|30093.3|30053.3|30103.3|30063.3|30063.3|30023.3|565
1598403600000|2020-08-26 01:00:00|30093.8|30053.8|30113.4|30073.4|30117.9|30077.9|30093.3|30053.3|334
1598407200000|2020-08-26 02:00:00|30112.9|30072.9|30073.4|30033.4|30112.9|30072.9|30073.4|30033.4|86
1598410800000|2020-08-26 03:00:00|30073|30033|30073|30033|30073.5|30033.5|30063|30023|243
1598414400000|2020-08-26 04:00:00|30073.5|30033.5|30063.1|30023.1|30073.5|30033.5|30063.1|30023.1|83
1598418000000|2020-08-26 05:00:00|30053.6|30013.6|30013.1|29973.1|30058.1|30018.1|30013.1|29973.1|308
1598421600000|2020-08-26 06:00:00|30013.6|29973.6|30063.7|30023.7|30073.2|30033.2|30003.1|29963.1|364
1598425200000|2020-08-26 07:00:00|30053.7|30013.7|30033.8|29993.8|30063.7|30023.7|30033.2|29993.2|294
1598428800000|2020-08-26 08:00:00|30034.3|29994.3|30093.8|30053.8|30093.8|30053.8|30033.8|29993.8|332
1598432400000|2020-08-26 09:00:00|30094.3|30054.3|30083.9|30043.9|30113.8|30073.8|30083.8|30043.8|302
1598436000000|2020-08-26 10:00:00|30084.4|30044.4|30084.5|30044.5|30113.9|30073.9|30073.9|30033.9|330
1598439600000|2020-08-26 11:00:00|30084|30044|30044|30004|30114|30074|30044|30004|207
1598443200000|2020-08-26 12:00:00|30053|30013|30114.1|30074.1|30124.6|30084.6|30044|30004|967
1598446800000|2020-08-26 13:00:00|30124.1|30084.1|30043.6|30003.6|30143.6|30103.6|29924.1|29884.1|5492
1598450400000|2020-08-26 14:00:00|30044.1|30004.1|29974.7|29934.7|30103.6|30063.6|29964.7|29924.7|3508
1598454000000|2020-08-26 15:00:00|29974.2|29934.2|29935.8|29895.8|29994.7|29954.7|29904.8|29864.8|3312
1598457600000|2020-08-26 16:00:00|29935.3|29895.3|29905.9|29865.9|29945.8|29905.8|29895.9|29855.9|1598
1598461200000|2020-08-26 17:00:00|29904.9|29864.9|29929.4|29889.4|29944.9|29904.9|29854.9|29814.9|3231
1598464800000|2020-08-26 18:00:00|29934.4|29894.4|29993.9|29953.9|30013.9|29973.9|29894.9|29854.9|3912
1598486400000|2020-08-27 00:00:00|29964.8|29924.8|29994.8|29954.8|30059.8|30019.8|29964.8|29924.8|576
1598490000000|2020-08-27 01:00:00|30004.8|29964.8|29969.9|29929.9|30024.8|29984.8|29954.9|29914.9|170
1598493600000|2020-08-27 02:00:00|29974.9|29934.9|29985.5|29945.5|29995.5|29955.5|29964.9|29924.9|117
1598497200000|2020-08-27 03:00:00|29995|29955|30010|29970|30015.5|29975.5|29985.5|29945.5|196
1598500800000|2020-08-27 04:00:00|30014.5|29974.5|30025.1|29985.1|30025.6|29985.6|30010|29970|283
1598504400000|2020-08-27 05:00:00|30024.5|29984.5|30024.6|29984.6|30025.1|29985.1|30005.1|29965.1|100
1598508000000|2020-08-27 06:00:00|30015.2|29975.2|29980.8|29940.8|30025.2|29985.2|29975.2|29935.2|321
1598511600000|2020-08-27 07:00:00|29975.8|29935.8|29905.3|29865.3|29979.7|29939.7|29895.3|29855.3|390
1598515200000|2020-08-27 08:00:00|29905.8|29865.8|30015.3|29975.3|30065.3|30025.3|29905.3|29865.3|1026
1598518800000|2020-08-27 09:00:00|30014.8|29974.8|30099.9|30059.9|30114.3|30074.3|29980.4|29940.4|1097
1598522400000|2020-08-27 10:00:00|30095.4|30055.4|30213.8|30173.8|30213.8|30173.8|30074.9|30034.9|1325
1598526000000|2020-08-27 11:00:00|30223.8|30183.8|30184.4|30144.4|30323.9|30283.9|30184.4|30144.4|2038
1598529600000|2020-08-27 12:00:00|30194.4|30154.4|30324.5|30284.5|30373.9|30333.9|30194.4|30154.4|2112
1598533200000|2020-08-27 13:00:00|30373.4|30333.4|30369|30329|30462.8|30422.8|30264.5|30224.5|7378
1598536800000|2020-08-27 14:00:00|30364.5|30324.5|30424.6|30384.6|30469.6|30429.6|30315.1|30275.1|7736
1598540400000|2020-08-27 15:00:00|30415.7|30375.7|30475.2|30435.2|30506.3|30466.3|30375.2|30335.2|6237
1598544000000|2020-08-27 16:00:00|30465.8|30425.8|30395.3|30355.3|30485.2|30445.2|30355.3|30315.3|4944
1598547600000|2020-08-27 17:00:00|30394.7|30354.7|30344.2|30304.2|30434.7|30394.7|30334.2|30294.2|4548
1598551200000|2020-08-27 18:00:00|30343.7|30303.7|30334.8|30294.8|30424.2|30384.2|30305.4|30265.4|4010
1598572800000|2020-08-28 00:00:00|30305.1|30265.1|30334|30294|30408.4|30368.4|30256.3|30216.3|1107
1598576400000|2020-08-28 01:00:00|30324|30284|30414.1|30374.1|30424.6|30384.6|30309.6|30269.6|559
1598580000000|2020-08-28 02:00:00|30409.7|30369.7|30424.2|30384.2|30464.1|30424.1|30394.1|30354.1|437
1598583600000|2020-08-28 03:00:00|30423.6|30383.6|30374.2|30334.2|30423.6|30383.6|30344.2|30304.2|355
1598587200000|2020-08-28 04:00:00|30364.2|30324.2|30354.3|30314.3|30374.2|30334.2|30329.2|30289.2|139
1598590800000|2020-08-28 05:00:00|30358.7|30318.7|30363.7|30323.7|30384.3|30344.3|30343.7|30303.7|194
1598594400000|2020-08-28 06:00:00|30364.3|30324.3|30423.8|30383.8|30433.2|30393.2|30358.8|30318.8|568
1598598000000|2020-08-28 07:00:00|30413.8|30373.8|30404.4|30364.4|30424.4|30384.4|30364.4|30324.4|371
1598601600000|2020-08-28 08:00:00|30409.4|30369.4|30482.1|30442.1|30502.1|30462.1|30403.9|30363.9|849
1598605200000|2020-08-28 09:00:00|30491.5|30451.5|30501.6|30461.6|30502.1|30462.1|30452.2|30412.2|717
1598608800000|2020-08-28 10:00:00|30497.2|30457.2|30503.4|30463.4|30523.4|30483.4|30483.4|30443.4|489
1598612400000|2020-08-28 11:00:00|30512.8|30472.8|30572.9|30532.9|30601.7|30561.7|30503.4|30463.4|584
1598616000000|2020-08-28 12:00:00|30573.5|30533.5|30583.5|30543.5|30592.9|30552.9|30548.5|30508.5|833
1598619600000|2020-08-28 13:00:00|30613|30573|30695.4|30655.4|30804.2|30764.2|30583.6|30543.6|6353
1598623200000|2020-08-28 14:00:00|30699.8|30659.8|30745.4|30705.4|30745.4|30705.4|30636.6|30596.6|5803
1598626800000|2020-08-28 15:00:00|30736.6|30696.6|30805.5|30765.5|30805.5|30765.5|30726.6|30686.6|5222
1598630400000|2020-08-28 16:00:00|30806.1|30766.1|31054.9|31014.9|31064.9|31024.9|30796.1|30756.1|7647
1598634000000|2020-08-28 17:00:00|31054.3|31014.3|30965.6|30925.6|31105.6|31065.6|30946.8|30906.8|7177
1598637600000|2020-08-28 18:00:00|30956.2|30916.2|31029.4|30989.4|31035|30995|30905.6|30865.6|4020
1598832000000|2020-08-31 00:00:00|31157.3|31117.3|31462.4|31422.4|31476.7|31436.7|31157.3|31117.3|2633
1598835600000|2020-08-31 01:00:00|31461|31421|31486.8|31446.8|31516.7|31476.7|31416.7|31376.7|1123
1598839200000|2020-08-31 02:00:00|31476.8|31436.8|31521.1|31481.1|31526.8|31486.8|31476.1|31436.1|279
1598842800000|2020-08-31 03:00:00|31516.8|31476.8|31516.2|31476.2|31526.1|31486.1|31486.8|31446.8|241
1598846400000|2020-08-31 04:00:00|31516.9|31476.9|31456.9|31416.9|31526.2|31486.2|31456.9|31416.9|225
1598850000000|2020-08-31 05:00:00|31456.2|31416.2|31416.3|31376.3|31466.9|31426.9|31416.2|31376.2|475
1598853600000|2020-08-31 06:00:00|31417|31377|31396.3|31356.3|31456.3|31416.3|31396.3|31356.3|201
1598857200000|2020-08-31 07:00:00|31397|31357|31412.1|31372.1|31417.1|31377.1|31347.7|31307.7|388
1598860800000|2020-08-31 08:00:00|31416.4|31376.4|31420.7|31380.7|31435.7|31395.7|31376.4|31336.4|424
1598864400000|2020-08-31 09:00:00|31416.4|31376.4|31435.7|31395.7|31445.7|31405.7|31395.7|31355.7|612
1598868000000|2020-08-31 10:00:00|31445|31405|31405.8|31365.8|31445.8|31405.8|31375.8|31335.8|426
1598871600000|2020-08-31 11:00:00|31396.5|31356.5|31355.8|31315.8|31405.1|31365.1|31350.8|31310.8|597
1598875200000|2020-08-31 12:00:00|31356.6|31316.6|31255.9|31215.9|31365.8|31325.8|31245.9|31205.9|1069
1598878800000|2020-08-31 13:00:00|31336.6|31296.6|31298.8|31258.8|31396.6|31356.6|31238.1|31198.1|6342
1598882400000|2020-08-31 14:00:00|31303.8|31263.8|31351.1|31311.1|31389.6|31349.6|31259.6|31219.6|6820
1598886000000|2020-08-31 15:00:00|31350.3|31310.3|31251.1|31211.1|31350.3|31310.3|31120.4|31080.4|5267
1598889600000|2020-08-31 16:00:00|31261.1|31221.1|31341.9|31301.9|31369.7|31329.7|31261.1|31221.1|3048
1598893200000|2020-08-31 17:00:00|31342.6|31302.6|31342.7|31302.7|31382|31342|31311.2|31271.2|2620
1598896800000|2020-08-31 18:00:00|31352|31312|31287|31247|31401.3|31361.3|31272.7|31232.7|3778
1598918400000|2020-09-01 00:00:00|31187.4|31147.4|30942.4|30902.4|31221.6|31181.6|30923.1|30883.1|1680
1598922000000|2020-09-01 01:00:00|30951.7|30911.7|31036.7|30996.7|31056.7|31016.7|30936.7|30896.7|616
1598925600000|2020-09-01 02:00:00|31041.7|31001.7|31162.5|31122.5|31201.8|31161.8|31036.7|30996.7|506
1598929200000|2020-09-01 03:00:00|31166.8|31126.8|31222.6|31182.6|31231.9|31191.9|31151.8|31111.8|188
1598932800000|2020-09-01 04:00:00|31231.9|31191.9|31231.9|31191.9|31261.9|31221.9|31211.9|31171.9|361
1598936400000|2020-09-01 05:00:00|31222.7|31182.7|31252.7|31212.7|31257.7|31217.7|31222.7|31182.7|201
1598940000000|2020-09-01 06:00:00|31247.7|31207.7|31252.8|31212.8|31282|31242|31232.7|31192.7|306
1598943600000|2020-09-01 07:00:00|31258.6|31218.6|31192.9|31152.9|31262.8|31222.8|31192.8|31152.8|276
1598947200000|2020-09-01 08:00:00|31202.9|31162.9|31242.9|31202.9|31242.9|31202.9|31112.9|31072.9|447
1598950800000|2020-09-01 09:00:00|31233.7|31193.7|31303|31263|31313|31273|31222.9|31182.9|422
1598954400000|2020-09-01 10:00:00|31302.2|31262.2|31223|31183|31313|31273|31223|31183|293
1598958000000|2020-09-01 11:00:00|31217.3|31177.3|31213.1|31173.1|31233.1|31193.1|31093.1|31053.1|689
1598961600000|2020-09-01 12:00:00|31221.6|31181.6|31203.2|31163.2|31253.9|31213.9|31168.9|31128.9|498
1598965200000|2020-09-01 13:00:00|31154.7|31114.7|31354|31314|31412.4|31372.4|31154.7|31114.7|4891
1598968800000|2020-09-01 14:00:00|31353.2|31313.2|31195.6|31155.6|31392.5|31352.5|31154|31114|10111
1598972400000|2020-09-01 15:00:00|31196.4|31156.4|31246.4|31206.4|31306.4|31266.4|31177.1|31137.1|4391
1598976000000|2020-09-01 16:00:00|31245.7|31205.7|31218.8|31178.8|31297.2|31257.2|31207.3|31167.3|3733
1598979600000|2020-09-01 17:00:00|31218|31178|31178.1|31138.1|31228.9|31188.9|31128.8|31088.8|3305
1598983200000|2020-09-01 18:00:00|31178.9|31138.9|31129.7|31089.7|31210.4|31170.4|31090.4|31050.4|4003
1599004800000|2020-09-02 00:00:00|31115.1|31075.1|31188.6|31148.6|31218.6|31178.6|31084.3|31044.3|860
1599008400000|2020-09-02 01:00:00|31189.4|31149.4|31090.3|31050.3|31198.6|31158.6|31080.2|31040.2|396
1599012000000|2020-09-02 02:00:00|31085.3|31045.3|31066.1|31026.1|31090.3|31050.3|31055.3|31015.3|185
1599015600000|2020-09-02 03:00:00|31070.3|31030.3|31079.6|31039.6|31090.4|31050.4|31060.3|31020.3|89
1599019200000|2020-09-02 04:00:00|31080.4|31040.4|31054.7|31014.7|31099.7|31059.7|31040.5|31000.5|203
1599022800000|2020-09-02 05:00:00|31053.9|31013.9|31074.8|31034.8|31079|31039|31048.9|31008.9|110
1599026400000|2020-09-02 06:00:00|31074|31034|31054.9|31014.9|31084|31044|31029.8|30989.8|866
1599030000000|2020-09-02 07:00:00|31059.1|31019.1|31029.9|30989.9|31059.1|31019.1|31029.1|30989.1|199
1599033600000|2020-09-02 08:00:00|31019.9|30979.9|30920|30880|31019.9|30979.9|30919.2|30879.2|641
1599037200000|2020-09-02 09:00:00|30928.4|30888.4|30969.3|30929.3|30979.3|30939.3|30925|30885|404
1599040800000|2020-09-02 10:00:00|30970.1|30930.1|30920.2|30880.2|30979.3|30939.3|30920.1|30880.1|216
1599044400000|2020-09-02 11:00:00|30919.4|30879.4|30840.2|30800.2|30920.2|30880.2|30840.2|30800.2|633
1599048000000|2020-09-02 12:00:00|30845.2|30805.2|30980.3|30940.3|31009.5|30969.5|30821.8|30781.8|875
1599051600000|2020-09-02 13:00:00|30970.3|30930.3|30958.8|30918.8|31049.6|31009.6|30920.3|30880.3|4853
1599055200000|2020-09-02 14:00:00|30963.8|30923.8|31049.7|31009.7|31130.4|31090.4|30930.4|30890.4|4986
1599058800000|2020-09-02 15:00:00|31048.8|31008.8|31210.5|31170.5|31210.5|31170.5|30952.1|30912.1|4562
1599062400000|2020-09-02 16:00:00|31209.7|31169.7|31070.6|31030.6|31210.5|31170.5|31042.2|31002.2|2594
1599066000000|2020-09-02 17:00:00|31062.2|31022.2|31144.9|31104.9|31199.9|31159.9|31042.2|31002.2|2311
1599069600000|2020-09-02 18:00:00|31149.1|31109.1|31129.1|31089.1|31189.1|31149.1|31034.9|30994.9|4005
1599091200000|2020-09-03 00:00:00|31139.5|31099.5|31198.7|31158.7|31268.7|31228.7|31139.5|31099.5|1172
1599094800000|2020-09-03 01:00:00|31199.6|31159.6|31198.8|31158.8|31208.8|31168.8|31164.6|31124.6|225
1599098400000|2020-09-03 02:00:00|31194.6|31154.6|31188.9|31148.9|31204.6|31164.6|31179.7|31139.7|113
1599102000000|2020-09-03 03:00:00|31183.9|31143.9|31184.8|31144.8|31188.9|31148.9|31159.7|31119.7|88
1599105600000|2020-09-03 04:00:00|31179|31139|31189|31149|31189|31149|31164|31124|28
1599109200000|2020-09-03 05:00:00|31179|31139|31164.1|31124.1|31188.2|31148.2|31159.9|31119.9|144
1599112800000|2020-09-03 06:00:00|31164.9|31124.9|31159.2|31119.2|31175|31135|31150|31110|156
1599116400000|2020-09-03 07:00:00|31160|31120|31209.2|31169.2|31218.4|31178.4|31155|31115|307
1599120000000|2020-09-03 08:00:00|31208.4|31168.4|31239.3|31199.3|31290.1|31250.1|31199.3|31159.3|666
1599123600000|2020-09-03 09:00:00|31240.1|31200.1|31249.4|31209.4|31279.3|31239.3|31209.3|31169.3|552
1599127200000|2020-09-03 10:00:00|31248.5|31208.5|31198.6|31158.6|31312.7|31272.7|31179.4|31139.4|1066
1599130800000|2020-09-03 11:00:00|31197.8|31157.8|31203.7|31163.7|31287|31247|31188.6|31148.6|408
1599134400000|2020-09-03 12:00:00|31207.8|31167.8|31209.6|31169.6|31269.6|31229.6|31160.4|31120.4|710
1599138000000|2020-09-03 13:00:00|31220.5|31180.5|31180.5|31140.5|31220.5|31180.5|30950.5|30910.5|3935
1599141600000|2020-09-03 14:00:00|31176.3|31136.3|31081.4|31041.4|31190.5|31150.5|30990.5|30950.5|4570
1599145200000|2020-09-03 15:00:00|31082.3|31042.3|31190.6|31150.6|31191.5|31151.5|31072.3|31032.3|3888
1599148800000|2020-09-03 16:00:00|31191.5|31151.5|31170.7|31130.7|31242.4|31202.4|31140.7|31100.7|3510
1599152400000|2020-09-03 17:00:00|31180.7|31140.7|31279.9|31239.9|31289.9|31249.9|31169.1|31129.1|4129
1599156000000|2020-09-03 18:00:00|31289.1|31249.1|31317.4|31277.4|31389.1|31349.1|31280.8|31240.8|3691
1599177600000|2020-09-04 00:00:00|31297.8|31257.8|31387.8|31347.8|31417.8|31377.8|31284.5|31244.5|924
1599181200000|2020-09-04 01:00:00|31379.6|31339.6|31408.8|31368.8|31438.7|31398.7|31297.8|31257.8|662
1599184800000|2020-09-04 02:00:00|31417|31377|31426.2|31386.2|31487.1|31447.1|31398.8|31358.8|390
1599188400000|2020-09-04 03:00:00|31427.1|31387.1|31386.3|31346.3|31427.1|31387.1|31386.3|31346.3|242
1599192000000|2020-09-04 04:00:00|31394.6|31354.6|31397.2|31357.2|31402.2|31362.2|31386.3|31346.3|128
1599195600000|2020-09-04 05:00:00|31406.3|31366.3|31414.7|31374.7|31435.5|31395.5|31386.4|31346.4|259
1599199200000|2020-09-04 06:00:00|31415.5|31375.5|31467.3|31427.3|31477.3|31437.3|31381.4|31341.4|287
1599202800000|2020-09-04 07:00:00|31459.1|31419.1|31437.4|31397.4|31467.3|31427.3|31417.3|31377.3|414
1599206400000|2020-09-04 08:00:00|31433.3|31393.3|31478.3|31438.3|31488.3|31448.3|31428.3|31388.3|301
1599210000000|2020-09-04 09:00:00|31486.6|31446.6|31546.7|31506.7|31567.5|31527.5|31486.6|31446.6|864
1599213600000|2020-09-04 10:00:00|31538.4|31498.4|31447.6|31407.6|31546.7|31506.7|31417.6|31377.6|483
1599217200000|2020-09-04 11:00:00|31443.5|31403.5|31501.8|31461.8|31511.8|31471.8|31407.6|31367.6|551
1599220800000|2020-09-04 12:00:00|31507.7|31467.7|31517.7|31477.7|31527.7|31487.7|31473.6|31433.6|387
1599224400000|2020-09-04 13:00:00|31541.9|31501.9|31566.9|31526.9|31606.9|31566.9|31442.8|31402.8|4645
1599228000000|2020-09-04 14:00:00|31557.8|31517.8|31785.2|31745.2|31797|31757|31547.8|31507.8|8148
1599231600000|2020-09-04 15:00:00|31787|31747|31835.2|31795.2|31865.2|31825.2|31657|31617|5409
1599235200000|2020-09-04 16:00:00|31836.1|31796.1|31807.1|31767.1|31836.1|31796.1|31757|31717|2676
1599238800000|2020-09-04 17:00:00|31808.9|31768.9|31728.9|31688.9|31816.2|31776.2|31727.1|31687.1|3693
1599242400000|2020-09-04 18:00:00|31728|31688|31821.3|31781.3|31836.3|31796.3|31727.1|31687.1|3364
1599523200000|2020-09-08 00:00:00|31789.9|31749.9|31831|31791|31850.9|31810.9|31750.9|31710.9|1323
1599526800000|2020-09-08 01:00:00|31834.9|31794.9|31821|31781|31881|31841|31810|31770|434
1599530400000|2020-09-08 02:00:00|31822.1|31782.1|31781.1|31741.1|31831|31791|31771.1|31731.1|231
1599534000000|2020-09-08 03:00:00|31777.1|31737.1|31737.2|31697.2|31781.1|31741.1|31721.1|31681.1|372
1599537600000|2020-09-08 04:00:00|31733.2|31693.2|31741.2|31701.2|31770.1|31730.1|31731.2|31691.2|98
1599541200000|2020-09-08 05:00:00|31746.2|31706.2|31730.2|31690.2|31755.2|31715.2|31691.2|31651.2|343
1599544800000|2020-09-08 06:00:00|31731.3|31691.3|31770.3|31730.3|31780.3|31740.3|31731.3|31691.3|454
1599548400000|2020-09-08 07:00:00|31761.3|31721.3|31771.4|31731.4|31771.4|31731.4|31722.4|31682.4|317
1599552000000|2020-09-08 08:00:00|31772.4|31732.4|31701.5|31661.5|31791.4|31751.4|31691.4|31651.4|852
1599555600000|2020-09-08 09:00:00|31707.5|31667.5|31711.5|31671.5|31732.5|31692.5|31681.5|31641.5|544
1599559200000|2020-09-08 10:00:00|31712.6|31672.6|31572.6|31532.6|31721.5|31681.5|31463.6|31423.6|1872
1599562800000|2020-09-08 11:00:00|31562.6|31522.6|31454.8|31414.8|31574.7|31534.7|31404.8|31364.8|1440
1599566400000|2020-09-08 12:00:00|31464.8|31424.8|31434.8|31394.8|31534.8|31494.8|31404.8|31364.8|1034
1599570000000|2020-09-08 13:00:00|31452.8|31412.8|31652.8|31612.8|31843.8|31803.8|31452.8|31412.8|7746
1599573600000|2020-09-08 14:00:00|31657.8|31617.8|31586|31546|31694.9|31654.9|31524.9|31484.9|5937
1599577200000|2020-09-08 15:00:00|31585|31545|31488.2|31448.2|31667.1|31627.1|31477.1|31437.1|4613
1599580800000|2020-09-08 16:00:00|31487.1|31447.1|31546.1|31506.1|31595.1|31555.1|31469.2|31429.2|3945
1599584400000|2020-09-08 17:00:00|31547.2|31507.2|31505.2|31465.2|31577.2|31537.2|31487.3|31447.3|3125
1599588000000|2020-09-08 18:00:00|31515.2|31475.2|31516.2|31476.2|31547.3|31507.3|31487.3|31447.3|3901
1599609600000|2020-09-09 00:00:00|31465.5|31425.5|31515.6|31475.6|31577.7|31537.7|31415.6|31375.6|2161
1599613200000|2020-09-09 01:00:00|31511.7|31471.7|31491.7|31451.7|31511.7|31471.7|31466.7|31426.7|338
1599616800000|2020-09-09 02:00:00|31487.8|31447.8|31451.8|31411.8|31496.8|31456.8|31441.8|31401.8|241
1599620400000|2020-09-09 03:00:00|31455.7|31415.7|31468|31428|31476.9|31436.9|31436.8|31396.8|147
1599624000000|2020-09-09 04:00:00|31476.9|31436.9|31496.9|31456.9|31496.9|31456.9|31476.9|31436.9|44
1599627600000|2020-09-09 05:00:00|31497|31457|31498.1|31458.1|31533.1|31493.1|31487|31447|124
1599631200000|2020-09-09 06:00:00|31497|31457|31447.1|31407.1|31513.1|31473.1|31437.1|31397.1|214
1599634800000|2020-09-09 07:00:00|31456|31416|31513.2|31473.2|31537.1|31497.1|31439.3|31399.3|510
1599638400000|2020-09-09 08:00:00|31517.1|31477.1|31578.3|31538.3|31598.3|31558.3|31508.2|31468.2|613
1599642000000|2020-09-09 09:00:00|31587.2|31547.2|31568.4|31528.4|31598.3|31558.3|31558.4|31518.4|446
1599645600000|2020-09-09 10:00:00|31567.3|31527.3|31617.3|31577.3|31637.3|31597.3|31558.4|31518.4|209
1599649200000|2020-09-09 11:00:00|31618.4|31578.4|31656.3|31616.3|31666.3|31626.3|31615.2|31575.2|868
1599652800000|2020-09-09 12:00:00|31666.3|31626.3|31751.4|31711.4|31775.3|31735.3|31641.3|31601.3|1123
1599656400000|2020-09-09 13:00:00|31730.3|31690.3|31777.5|31737.5|31844.3|31804.3|31676.4|31636.4|4660
1599660000000|2020-09-09 14:00:00|31776.5|31736.5|31746.5|31706.5|31818.6|31778.6|31707.6|31667.6|4008
1599663600000|2020-09-09 15:00:00|31747.6|31707.6|31844.4|31804.4|31845.5|31805.5|31686.5|31646.5|4265
1599667200000|2020-09-09 16:00:00|31845.5|31805.5|31845.6|31805.6|32044.4|32004.4|31816.6|31776.6|6259
1599670800000|2020-09-09 17:00:00|31846.7|31806.7|31735.6|31695.6|31874.5|31834.5|31735.6|31695.6|2820
1599674400000|2020-09-09 18:00:00|31740.6|31700.6|31905.6|31865.6|31934.5|31894.5|31736.7|31696.7|4790
1599696000000|2020-09-10 00:00:00|31942.1|31902.1|31907.2|31867.2|31996|31956|31896|31856|758
1599699600000|2020-09-10 01:00:00|31906.1|31866.1|31877.2|31837.2|31917.2|31877.2|31866.1|31826.1|269
1599703200000|2020-09-10 02:00:00|31882.2|31842.2|31847.3|31807.3|31882.2|31842.2|31826.2|31786.2|170
1599706800000|2020-09-10 03:00:00|31856.2|31816.2|31842.4|31802.4|31857.3|31817.3|31832.3|31792.3|130
1599710400000|2020-09-10 04:00:00|31846.3|31806.3|31836.3|31796.3|31856.3|31816.3|31796.3|31756.3|78
1599714000000|2020-09-10 05:00:00|31832.4|31792.4|31822.5|31782.5|31832.4|31792.4|31796.3|31756.3|150
1599717600000|2020-09-10 06:00:00|31826.4|31786.4|31786.4|31746.4|31826.4|31786.4|31767.5|31727.5|260
1599721200000|2020-09-10 07:00:00|31785.3|31745.3|31796.5|31756.5|31816.5|31776.5|31777.6|31737.6|188
1599724800000|2020-09-10 08:00:00|31797.6|31757.6|31786.6|31746.6|31807.7|31767.7|31777.6|31737.6|170
1599728400000|2020-09-10 09:00:00|31787.7|31747.7|31802.8|31762.8|31837.7|31797.7|31777.7|31737.7|735
1599732000000|2020-09-10 10:00:00|31797.8|31757.8|31796.7|31756.7|31807.8|31767.8|31736.7|31696.7|489
1599735600000|2020-09-10 11:00:00|31792.8|31752.8|31892.9|31852.9|31909|31869|31786.7|31746.7|607
1599739200000|2020-09-10 12:00:00|31887.9|31847.9|31906.8|31866.8|31916.8|31876.8|31846.8|31806.8|776
1599742800000|2020-09-10 13:00:00|31890.2|31850.2|31838|31798|31904.1|31864.1|31784.1|31744.1|3119
1599746400000|2020-09-10 14:00:00|31829.1|31789.1|31855.8|31815.8|31963.5|31923.5|31815.8|31775.8|9334
1599750000000|2020-09-10 15:00:00|31845.8|31805.8|31895.9|31855.9|31933.6|31893.6|31835.8|31795.8|3700
1599753600000|2020-09-10 16:00:00|31894.7|31854.7|31844.8|31804.8|31895.9|31855.9|31835.9|31795.9|1794
1599757200000|2020-09-10 17:00:00|31843.7|31803.7|31816|31776|31893.7|31853.7|31816|31776|1786
1599760800000|2020-09-10 18:00:00|31826|31786|31826|31786|31842.2|31802.2|31776|31736|3751
1599782400000|2020-09-11 00:00:00|31796.4|31756.4|31825.3|31785.3|31844.1|31804.1|31795.2|31755.2|856
1599786000000|2020-09-11 01:00:00|31834.1|31794.1|31794.2|31754.2|31834.1|31794.1|31776.5|31736.5|163
1599789600000|2020-09-11 02:00:00|31795.3|31755.3|31965.4|31925.4|31974.2|31934.2|31795.3|31755.3|341
1599793200000|2020-09-11 03:00:00|31964.2|31924.2|31934.3|31894.3|31989.3|31949.3|31924.3|31884.3|177
1599796800000|2020-09-11 04:00:00|31925.5|31885.5|31924.4|31884.4|31944.3|31904.3|31924.3|31884.3|189
1599800400000|2020-09-11 05:00:00|31934.4|31894.4|31944.4|31904.4|31994.4|31954.4|31914.4|31874.4|333
1599804000000|2020-09-11 06:00:00|31945.6|31905.6|32036.8|31996.8|32105.6|32065.6|31935.6|31895.6|1097
1599807600000|2020-09-11 07:00:00|32035.6|31995.6|32075.7|32035.7|32084.5|32044.5|31989.5|31949.5|628
1599811200000|2020-09-11 08:00:00|32074.5|32034.5|32090.8|32050.8|32114.6|32074.6|32059.6|32019.6|487
1599814800000|2020-09-11 09:00:00|32086.9|32046.9|32094.6|32054.6|32114.6|32074.6|32084.6|32044.6|321
1599818400000|2020-09-11 10:00:00|32090.8|32050.8|32049.7|32009.7|32095.8|32055.8|32014.7|31974.7|240
1599822000000|2020-09-11 11:00:00|32054.7|32014.7|32000.9|31960.9|32060.9|32020.9|31954.7|31914.7|395
1599825600000|2020-09-11 12:00:00|32004.8|31964.8|32022.5|31982.5|32035.9|31995.9|31965.9|31925.9|1230
1599829200000|2020-09-11 13:00:00|32078.7|32038.7|32078.7|32038.7|32132.5|32092.5|32022.5|31982.5|3441
1599832800000|2020-09-11 14:00:00|32074.9|32034.9|32202.6|32162.6|32254.9|32214.9|32073.7|32033.7|5824
1599836400000|2020-09-11 15:00:00|32192.6|32152.6|32231.5|32191.5|32290.3|32250.3|32185|32145|5121
1599840000000|2020-09-11 16:00:00|32206.5|32166.5|32284.2|32244.2|32505.6|32465.6|32101.5|32061.5|10570
1599843600000|2020-09-11 17:00:00|32288|32248|32376.9|32336.9|32395.7|32355.7|32239.2|32199.2|3536
1599847200000|2020-09-11 18:00:00|32385.7|32345.7|32518|32478|32556.9|32516.9|32385.7|32345.7|4746
1600041600000|2020-09-14 00:00:00|32641.9|32601.9|32670.7|32630.7|32788.1|32748.1|32619.3|32579.3|1637
1600045200000|2020-09-14 01:00:00|32680.7|32640.7|32825.7|32785.7|32849.4|32809.4|32590.7|32550.7|952
1600048800000|2020-09-14 02:00:00|32829.4|32789.4|32682|32642|32832|32792|32675.8|32635.8|676
1600052400000|2020-09-14 03:00:00|32672|32632|32688.2|32648.2|32728.2|32688.2|32660.8|32620.8|423
1600056000000|2020-09-14 04:00:00|32684.5|32644.5|32598.3|32558.3|32688.3|32648.3|32584.6|32544.6|285
1600059600000|2020-09-14 05:00:00|32600.9|32560.9|32648.3|32608.3|32674.6|32634.6|32594.6|32554.6|356
1600063200000|2020-09-14 06:00:00|32639.6|32599.6|32629.7|32589.7|32684.6|32644.6|32610.9|32570.9|334
1600066800000|2020-09-14 07:00:00|32620.9|32580.9|32581|32541|32651|32611|32581|32541|512
1600070400000|2020-09-14 08:00:00|32582.3|32542.3|32592.3|32552.3|32592.3|32552.3|32521|32481|623
1600074000000|2020-09-14 09:00:00|32601|32561|32568.5|32528.5|32601.1|32561.1|32558.5|32518.5|283
1600077600000|2020-09-14 10:00:00|32578.5|32538.5|32532.4|32492.4|32588.5|32548.5|32431.1|32391.1|744
1600081200000|2020-09-14 11:00:00|32531.1|32491.1|32411.2|32371.2|32534.9|32494.9|32401.2|32361.2|437
1600084800000|2020-09-14 12:00:00|32413.8|32373.8|32483.8|32443.8|32511.2|32471.2|32402.5|32362.5|520
1600088400000|2020-09-14 13:00:00|32571.3|32531.3|32379.1|32339.1|32582.6|32542.6|32309|32269|6964
1600092000000|2020-09-14 14:00:00|32375.4|32335.4|32229.1|32189.1|32379.1|32339.1|32201.7|32161.7|5773
1600095600000|2020-09-14 15:00:00|32221.7|32181.7|32281.8|32241.8|32311.7|32271.7|32199.1|32159.1|3874
1600099200000|2020-09-14 16:00:00|32285.5|32245.5|32309.2|32269.2|32436.6|32396.6|32270.5|32230.5|2601
1600102800000|2020-09-14 17:00:00|32312.9|32272.9|32291.9|32251.9|32337.9|32297.9|32269.2|32229.2|3714
1600106400000|2020-09-14 18:00:00|32290.6|32250.6|32214.5|32174.5|32351.9|32311.9|32213.2|32173.2|4782
1600128000000|2020-09-15 00:00:00|32382.3|32342.3|32325|32285|32442.3|32402.3|32303.6|32263.6|1075
1600131600000|2020-09-15 01:00:00|32328.6|32288.6|32355|32315|32375|32335|32282.3|32242.3|402
1600135200000|2020-09-15 02:00:00|32353.7|32313.7|32405.1|32365.1|32405.1|32365.1|32353.7|32313.7|263
1600138800000|2020-09-15 03:00:00|32403.8|32363.8|32393.8|32353.8|32405.1|32365.1|32385.1|32345.1|80
1600142400000|2020-09-15 04:00:00|32393.9|32353.9|32372.6|32332.6|32393.9|32353.9|32363.9|32323.9|57
1600146000000|2020-09-15 05:00:00|32382.6|32342.6|32444|32404|32447.6|32407.6|32372.6|32332.6|120
1600149600000|2020-09-15 06:00:00|32439|32399|32425.3|32385.3|32455.3|32415.3|32414|32374|277
1600153200000|2020-09-15 07:00:00|32420.3|32380.3|32425.4|32385.4|32452.7|32412.7|32415.4|32375.4|367
1600156800000|2020-09-15 08:00:00|32415.4|32375.4|32406.8|32366.8|32435.5|32395.5|32405.4|32365.4|306
1600160400000|2020-09-15 09:00:00|32411.8|32371.8|32425.5|32385.5|32435.5|32395.5|32385.5|32345.5|457
1600164000000|2020-09-15 10:00:00|32424.2|32384.2|32415.6|32375.6|32435.6|32395.6|32382.9|32342.9|361
1600167600000|2020-09-15 11:00:00|32414.3|32374.3|32399.3|32359.3|32435.6|32395.6|32393|32353|205
1600171200000|2020-09-15 12:00:00|32403|32363|32325.7|32285.7|32403|32363|32299.4|32259.4|532
1600174800000|2020-09-15 13:00:00|32305.8|32265.8|32153.1|32113.1|32315.8|32275.8|32013.1|31973.1|6943
1600178400000|2020-09-15 14:00:00|32149.5|32109.5|32045.9|32005.9|32194.5|32154.5|32015.8|31975.8|5518
1600182000000|2020-09-15 15:00:00|32049.5|32009.5|31985.9|31945.9|32055.9|32015.9|31935.9|31895.9|4198
1600185600000|2020-09-15 16:00:00|31982.3|31942.3|32096|32056|32106|32066|31975.9|31935.9|2635
1600189200000|2020-09-15 17:00:00|32103.3|32063.3|32066.1|32026.1|32146|32106|32056.1|32016.1|2560
1600192800000|2020-09-15 18:00:00|32071.1|32031.1|31998.8|31958.8|32076.1|32036.1|31976.1|31936.1|3499
1600214400000|2020-09-16 00:00:00|31980.5|31940.5|31919.2|31879.2|31986.4|31946.4|31866.5|31826.5|1009
1600218000000|2020-09-16 01:00:00|31926.5|31886.5|31949.3|31909.3|31967.9|31927.9|31917.9|31877.9|218
1600221600000|2020-09-16 02:00:00|31957.9|31917.9|31978|31938|32019.3|31979.3|31949.3|31909.3|294
1600225200000|2020-09-16 03:00:00|31979.4|31939.4|32029.4|31989.4|32029.4|31989.4|31968|31928|271
1600228800000|2020-09-16 04:00:00|32026.7|31986.7|32046.8|32006.8|32046.8|32006.8|32013.1|31973.1|135
1600232400000|2020-09-16 05:00:00|32038.1|31998.1|31968.2|31928.2|32046.8|32006.8|31958.2|31918.2|251
1600236000000|2020-09-16 06:00:00|31976.8|31936.8|32086.9|32046.9|32103.3|32063.3|31973.2|31933.2|760
1600239600000|2020-09-16 07:00:00|32076.9|32036.9|32157|32117|32157|32117|32076.9|32036.9|479
1600243200000|2020-09-16 08:00:00|32158.3|32118.3|32139.8|32099.8|32169.7|32129.7|32128.4|32088.4|239
1600246800000|2020-09-16 09:00:00|32149.8|32109.8|32128.5|32088.5|32159.8|32119.8|32127.1|32087.1|159
1600250400000|2020-09-16 10:00:00|32129.8|32089.8|32219.9|32179.9|32219.9|32179.9|32109.8|32069.8|599
1600254000000|2020-09-16 11:00:00|32239.9|32199.9|32298.6|32258.6|32338.6|32298.6|32213.5|32173.5|1367
1600257600000|2020-09-16 12:00:00|32300|32260|32327.3|32287.3|32347.2|32307.2|32287.2|32247.2|965
1600261200000|2020-09-16 13:00:00|32325.9|32285.9|32534.6|32494.6|32683.2|32643.2|32297.3|32257.3|7467
1600264800000|2020-09-16 14:00:00|32537.4|32497.4|32574.7|32534.7|32694.6|32654.6|32481|32441|5892
1600268400000|2020-09-16 15:00:00|32564.7|32524.7|32474.7|32434.7|32614.7|32574.7|32454.7|32414.7|4370
1600272000000|2020-09-16 16:00:00|32467.5|32427.5|32464.8|32424.8|32534.7|32494.7|32421.1|32381.1|3237
1600275600000|2020-09-16 17:00:00|32458.4|32418.4|32640.7|32600.7|32659.3|32619.3|32454.8|32414.8|6198
1600279200000|2020-09-16 18:00:00|32642.1|32602.1|32667.9|32627.9|32709.3|32669.3|32609.3|32569.3|4550
1600300800000|2020-09-17 00:00:00|32668.2|32628.2|32729.7|32689.7|32743.3|32703.3|32639.6|32599.6|761
1600304400000|2020-09-17 01:00:00|32728.3|32688.3|32739.7|32699.7|32839.7|32799.7|32728.3|32688.3|894
1600308000000|2020-09-17 02:00:00|32734.7|32694.7|32574.8|32534.8|32738.3|32698.3|32547|32507|737
1600311600000|2020-09-17 03:00:00|32578.4|32538.4|32548.5|32508.5|32583.4|32543.4|32508.4|32468.4|327
1600315200000|2020-09-17 04:00:00|32543.5|32503.5|32569.9|32529.9|32578.5|32538.5|32518.5|32478.5|174
1600318800000|2020-09-17 05:00:00|32559.9|32519.9|32583.6|32543.6|32597.1|32557.1|32537.1|32497.1|323
1600322400000|2020-09-17 06:00:00|32587.2|32547.2|32507.2|32467.2|32588.6|32548.6|32497.2|32457.2|247
1600326000000|2020-09-17 07:00:00|32502.2|32462.2|32590.1|32550.1|32630.1|32590.1|32498.6|32458.6|661
1600329600000|2020-09-17 08:00:00|32593.7|32553.7|32700.1|32660.1|32708.7|32668.7|32593.7|32553.7|441
1600333200000|2020-09-17 09:00:00|32698.7|32658.7|32700.2|32660.2|32713.8|32673.8|32647.3|32607.3|473
1600336800000|2020-09-17 10:00:00|32707.4|32667.4|32683.8|32643.8|32737.4|32697.4|32670.2|32630.2|453
1600340400000|2020-09-17 11:00:00|32680.2|32640.2|32663.1|32623.1|32770.3|32730.3|32650.3|32610.3|1094
1600344000000|2020-09-17 12:00:00|32660.3|32620.3|32488.2|32448.2|32661.7|32621.7|32413.2|32373.2|1932
1600347600000|2020-09-17 13:00:00|32520.4|32480.4|32730.4|32690.4|32783.2|32743.2|32488.2|32448.2|6034
1600351200000|2020-09-17 14:00:00|32731.8|32691.8|32903.4|32863.4|32911.9|32871.9|32650.4|32610.4|9767
1600354800000|2020-09-17 15:00:00|32908.4|32868.4|33303.4|33263.4|33313.4|33273.4|32884.8|32844.8|13331
1600358400000|2020-09-17 16:00:00|33293.4|33253.4|33550.6|33510.6|33617.8|33577.8|33293.4|33253.4|11280
1600362000000|2020-09-17 17:00:00|33545.6|33505.6|33519.3|33479.3|33552.1|33512.1|33316.3|33276.3|12873
1600365600000|2020-09-17 18:00:00|33522.1|33482.1|33551.4|33511.4|33622.1|33582.1|33479.3|33439.3|5931
1600387200000|2020-09-18 00:00:00|33571.5|33531.5|33785.1|33745.1|33795.1|33755.1|33565.1|33525.1|1721
1600390800000|2020-09-18 01:00:00|33786.5|33746.5|33955.1|33915.1|33988.6|33948.6|33765.1|33725.1|1490
1600394400000|2020-09-18 02:00:00|33945.1|33905.1|33903.6|33863.6|33958.6|33918.6|33855.1|33815.1|476
1600398000000|2020-09-18 03:00:00|33900.1|33860.1|33853.7|33813.7|33905.1|33865.1|33830.1|33790.1|314
1600401600000|2020-09-18 04:00:00|33845.1|33805.1|33755.1|33715.1|33848.7|33808.7|33695.1|33655.1|403
1600405200000|2020-09-18 05:00:00|33753.7|33713.7|33775.1|33735.1|33795.1|33755.1|33718.7|33678.7|400
1600408800000|2020-09-18 06:00:00|33768|33728|33735.8|33695.8|33768.7|33728.7|33682.2|33642.2|683
1600412400000|2020-09-18 07:00:00|33739.3|33699.3|33874.4|33834.4|33890.8|33850.8|33732.2|33692.2|1014
1600416000000|2020-09-18 08:00:00|33877.9|33837.9|33890.8|33850.8|33907.9|33867.9|33857.9|33817.9|745
1600419600000|2020-09-18 09:00:00|33897.9|33857.9|33871.5|33831.5|33907.9|33867.9|33857.9|33817.9|518
1600423200000|2020-09-18 10:00:00|33877.9|33837.9|33801.5|33761.5|33887.9|33847.9|33785|33745|733
1600426800000|2020-09-18 11:00:00|33805|33765|33789.4|33749.4|33867.9|33827.9|33780.8|33740.8|769
1600430400000|2020-09-18 12:00:00|33790.8|33750.8|33762.9|33722.9|33824.4|33784.4|33737.9|33697.9|1095
1600434000000|2020-09-18 13:00:00|33829.4|33789.4|33866.5|33826.5|34055|34015|33687.9|33647.9|8849
1600437600000|2020-09-18 14:00:00|33865|33825|33985|33945|34069.2|34029.2|33840.8|33800.8|8352
1600441200000|2020-09-18 15:00:00|33986.5|33946.5|34052.3|34012.3|34135|34095|33913.8|33873.8|5637
1600444800000|2020-09-18 16:00:00|34053.8|34013.8|34140.9|34100.9|34270.9|34230.9|34053.8|34013.8|5779
1600448400000|2020-09-18 17:00:00|34133.8|34093.8|34306.5|34266.5|34392.1|34352.1|34130.9|34090.9|5333
1600452000000|2020-09-18 18:00:00|34301.5|34261.5|34230.3|34190.3|34337.9|34297.9|34207.9|34167.9|3404
1600646400000|2020-09-21 00:00:00|34184.4|34144.4|34252.5|34212.5|34311.2|34271.2|34092.5|34052.5|2100
1600650000000|2020-09-21 01:00:00|34255.9|34215.9|34205.9|34165.9|34315.9|34275.9|34205.9|34165.9|529
1600653600000|2020-09-21 02:00:00|34215.9|34175.9|34207.5|34167.5|34235.9|34195.9|34195.9|34155.9|904
1600657200000|2020-09-21 03:00:00|34206|34166|34264.4|34224.4|34267.5|34227.5|34177.5|34137.5|300
1600660800000|2020-09-21 04:00:00|34261|34221|34276|34236|34277.5|34237.5|34261|34221|143
1600664400000|2020-09-21 05:00:00|34274.4|34234.4|34266.3|34226.3|34299.4|34259.4|34214.4|34174.4|621
1600668000000|2020-09-21 06:00:00|34269.7|34229.7|34191.3|34151.3|34284.7|34244.7|34186.3|34146.3|1060
1600671600000|2020-09-21 07:00:00|34192.9|34152.9|34211.3|34171.3|34247.9|34207.9|34182.9|34142.9|704
1600675200000|2020-09-21 08:00:00|34206.3|34166.3|34217.6|34177.6|34272.9|34232.9|34171.3|34131.3|865
1600678800000|2020-09-21 09:00:00|34216|34176|34212.9|34172.9|34276|34236|34206|34166|739
1600682400000|2020-09-21 10:00:00|34214.5|34174.5|34138.2|34098.2|34221.3|34181.3|34111.3|34071.3|889
1600686000000|2020-09-21 11:00:00|34133.2|34093.2|34202.9|34162.9|34221.3|34181.3|34086.3|34046.3|871
1600689600000|2020-09-21 12:00:00|34199.5|34159.5|34221.6|34181.6|34294.5|34254.5|34188.2|34148.2|1429
1600693200000|2020-09-21 13:00:00|34206.6|34166.6|34050.8|34010.8|34268.2|34228.2|33979.2|33939.2|9502
1600696800000|2020-09-21 14:00:00|34040.8|34000.8|33870.8|33830.8|34060.8|34020.8|33744|33704|12674
1600700400000|2020-09-21 15:00:00|33864|33824|33929.3|33889.3|34034|33994|33804|33764|6889
1600704000000|2020-09-21 16:00:00|33930.9|33890.9|33980.9|33940.9|34034.3|33994.3|33907.7|33867.7|3953
1600707600000|2020-09-21 17:00:00|33979.3|33939.3|33914.5|33874.5|34017.7|33977.7|33836.1|33796.1|4646
1600711200000|2020-09-21 18:00:00|33907.7|33867.7|33802.5|33762.5|33954.5|33914.5|33802.5|33762.5|4868
1600732800000|2020-09-22 00:00:00|33671|33631|33866.2|33826.2|33957.8|33917.8|33622.6|33582.6|1898
1600736400000|2020-09-22 01:00:00|33867.8|33827.8|33857.8|33817.8|33916.2|33876.2|33754.6|33714.6|611
1600740000000|2020-09-22 02:00:00|33847.8|33807.8|33887.8|33847.8|33914.4|33874.4|33817.8|33777.8|712
1600743600000|2020-09-22 03:00:00|33894.6|33854.6|33901.2|33861.2|33926.2|33886.2|33877.8|33837.8|277
1600747200000|2020-09-22 04:00:00|33892.9|33852.9|33902.9|33862.9|33914.5|33874.5|33869.5|33829.5|523
1600750800000|2020-09-22 05:00:00|33899.5|33859.5|33859.5|33819.5|33907.9|33867.9|33857.9|33817.9|168
1600754400000|2020-09-22 06:00:00|33864.5|33824.5|33739.5|33699.5|33879.5|33839.5|33731.1|33691.1|506
1600758000000|2020-09-22 07:00:00|33741.1|33701.1|33712.7|33672.7|33784.5|33744.5|33607.9|33567.9|1371
1600761600000|2020-09-22 08:00:00|33712.8|33672.8|33814.4|33774.4|33821.2|33781.2|33697.8|33657.8|388
1600765200000|2020-09-22 09:00:00|33821.2|33781.2|34172.8|34132.8|34189.5|34149.5|33812.8|33772.8|2087
1600768800000|2020-09-22 10:00:00|34169.4|34129.4|34156.2|34116.2|34201.2|34161.2|34109.4|34069.4|611
1600772400000|2020-09-22 11:00:00|34152.8|34112.8|33902.8|33862.8|34171.2|34131.2|33829.4|33789.4|1088
1600776000000|2020-09-22 12:00:00|33904.4|33864.4|34061.2|34021.2|34071.2|34031.2|33881.2|33841.2|898
1600779600000|2020-09-22 13:00:00|34121.2|34081.2|34323.6|34283.6|34465.3|34425.3|34121.2|34081.2|8879
1600783200000|2020-09-22 14:00:00|34328.6|34288.6|34085.3|34045.3|34352|34312|34070.3|34030.3|10201
1600786800000|2020-09-22 15:00:00|34086.9|34046.9|34262|34222|34295.2|34255.2|34085.3|34045.3|6776
1600790400000|2020-09-22 16:00:00|34268.7|34228.7|33982|33942|34275.4|34235.4|33928.7|33888.7|6490
1600794000000|2020-09-22 17:00:00|33988.7|33948.7|34019.1|33979.1|34082.1|34042.1|33910.3|33870.3|7270
1600797600000|2020-09-22 18:00:00|34015.8|33975.8|34080.8|34040.8|34129.1|34089.1|33989.1|33949.1|7366
1600819200000|2020-09-23 00:00:00|34083.9|34043.9|34230.8|34190.8|34355.8|34315.8|34083.9|34043.9|2383
1600822800000|2020-09-23 01:00:00|34222.5|34182.5|34240.8|34200.8|34242.4|34202.4|34170.8|34130.8|686
1600826400000|2020-09-23 02:00:00|34242.4|34202.4|34122.3|34082.3|34254|34214|34117.3|34077.3|601
1600830000000|2020-09-23 03:00:00|34119|34079|34138.9|34098.9|34143.9|34103.9|34052.3|34012.3|494
1600833600000|2020-09-23 04:00:00|34135.6|34095.6|34140.6|34100.6|34160.6|34120.6|34103.9|34063.9|480
1600837200000|2020-09-23 05:00:00|34133.9|34093.9|34098.9|34058.9|34150.6|34110.6|34093.9|34053.9|407
1600840800000|2020-09-23 06:00:00|34100.5|34060.5|34008.8|33968.8|34110.5|34070.5|34008.8|33968.8|892
1600844400000|2020-09-23 07:00:00|34010.5|33970.5|34022.1|33982.1|34025.4|33985.4|33918.8|33878.8|1112
1600848000000|2020-09-23 08:00:00|34020.4|33980.4|34110.4|34070.4|34128.7|34088.7|34002.1|33962.1|577
1600851600000|2020-09-23 09:00:00|34102|34062|34238.6|34198.6|34258.7|34218.7|34102|34062|1403
1600855200000|2020-09-23 10:00:00|34248.6|34208.6|34318.6|34278.6|34463.7|34423.7|34248.6|34208.6|2281
1600858800000|2020-09-23 11:00:00|34320.2|34280.2|34333.5|34293.5|34370.2|34330.2|34250.2|34210.2|1402
1600862400000|2020-09-23 12:00:00|34328.5|34288.5|34368.5|34328.5|34401.8|34361.8|34250.2|34210.2|2449
1600866000000|2020-09-23 13:00:00|34410.1|34370.1|34515.1|34475.1|34581.8|34541.8|34390.1|34350.1|9464
1600869600000|2020-09-23 14:00:00|34511.8|34471.8|34621.7|34581.7|34795.1|34755.1|34505.1|34465.1|15561
1600873200000|2020-09-23 15:00:00|34615|34575|34671.6|34631.6|34688.3|34648.3|34506.7|34466.7|8369
1600876800000|2020-09-23 16:00:00|34670|34630|34559.9|34519.9|34678.3|34638.3|34494.9|34454.9|6400
1600880400000|2020-09-23 17:00:00|34568.2|34528.2|34493.1|34453.1|34601.5|34561.5|34466.5|34426.5|4281
1600884000000|2020-09-23 18:00:00|34499.8|34459.8|34328.1|34288.1|34524.8|34484.8|34328.1|34288.1|5156
1600905600000|2020-09-24 00:00:00|34321|34281|34236|34196|34459.3|34419.3|34194.3|34154.3|3075
1600909200000|2020-09-24 01:00:00|34246|34206|34079.3|34039.3|34246|34206|34059.3|34019.3|1356
1600912800000|2020-09-24 02:00:00|34089.3|34049.3|34079.2|34039.2|34129.3|34089.3|34064.2|34024.2|563
1600916400000|2020-09-24 03:00:00|34087.5|34047.5|34065.8|34025.8|34087.5|34047.5|34037.5|33997.5|460
1600920000000|2020-09-24 04:00:00|34067.5|34027.5|34090.7|34050.7|34105.8|34065.8|34065.7|34025.7|199
1600923600000|2020-09-24 05:00:00|34095.7|34055.7|34177.3|34137.3|34187.3|34147.3|34042.4|34002.4|664
1600927200000|2020-09-24 06:00:00|34174|34134|34038.8|33998.8|34210.6|34170.6|34028.8|33988.8|892
1600930800000|2020-09-24 07:00:00|34040.5|34000.5|34072.1|34032.1|34120.4|34080.4|34020.5|33980.5|1218
1600934400000|2020-09-24 08:00:00|34070.4|34030.4|34060.3|34020.3|34075.4|34035.4|34027|33987|728
1600938000000|2020-09-24 09:00:00|34052|34012|34092|34052|34113.7|34073.7|34050.3|34010.3|1040
1600941600000|2020-09-24 10:00:00|34100.3|34060.3|34110.2|34070.2|34110.3|34070.3|34060.2|34020.2|657
1600945200000|2020-09-24 11:00:00|34103.6|34063.6|34133.5|34093.5|34153.5|34113.5|34020.2|33980.2|1382
1600948800000|2020-09-24 12:00:00|34126.9|34086.9|34143.5|34103.5|34166.9|34126.9|34093.5|34053.5|1042
1600952400000|2020-09-24 13:00:00|34136.7|34096.7|34025.1|33985.1|34143.4|34103.4|33840.2|33800.2|8689
1600956000000|2020-09-24 14:00:00|34023.4|33983.4|33833.6|33793.6|34080.2|34040.2|33783.6|33743.6|6639
1600959600000|2020-09-24 15:00:00|33831.8|33791.8|33524|33484|33860.1|33820.1|33522.3|33482.3|11301
1600963200000|2020-09-24 16:00:00|33527.3|33487.3|33700.5|33660.5|33710.5|33670.5|33524|33484|8205
1600966800000|2020-09-24 17:00:00|33697.1|33657.1|33693.8|33653.8|33793.9|33753.9|33653.9|33613.9|4256
1600970400000|2020-09-24 18:00:00|33690.5|33650.5|33587.3|33547.3|33760.5|33720.5|33557.3|33517.3|4733
1600992000000|2020-09-25 00:00:00|33533.7|33493.7|33695.3|33655.3|33695.4|33655.4|33528.7|33488.7|1081
1600995600000|2020-09-25 01:00:00|33692.1|33652.1|33547|33507|33705.3|33665.3|33537|33497|601
1600999200000|2020-09-25 02:00:00|33552|33512|33560.5|33520.5|33567|33527|33515.5|33475.5|419
1601002800000|2020-09-25 03:00:00|33558.7|33518.7|33565.4|33525.4|33593.7|33553.7|33538.7|33498.7|282
1601006400000|2020-09-25 04:00:00|33560.4|33520.4|33588.7|33548.7|33588.7|33548.7|33545.4|33505.4|187
1601010000000|2020-09-25 05:00:00|33590.4|33550.4|33465.5|33425.5|33590.4|33550.4|33463.8|33423.8|496
1601013600000|2020-09-25 06:00:00|33462.3|33422.3|33523.8|33483.8|33548.8|33508.8|33443.8|33403.8|611
1601017200000|2020-09-25 07:00:00|33518.8|33478.8|33543.8|33503.8|33633.8|33593.8|33513.8|33473.8|914
1601020800000|2020-09-25 08:00:00|33542|33502|33542|33502|33570.3|33530.3|33532|33492|368
1601024400000|2020-09-25 09:00:00|33532|33492|33515.4|33475.4|33562|33522|33463.7|33423.7|1014
1601028000000|2020-09-25 10:00:00|33513.7|33473.7|33423.7|33383.7|33513.7|33473.7|33413.7|33373.7|822
1601031600000|2020-09-25 11:00:00|33431.9|33391.9|33483.6|33443.6|33503.6|33463.6|33411.9|33371.9|934
1601035200000|2020-09-25 12:00:00|33481.9|33441.9|33541.9|33501.9|33541.9|33501.9|33331.9|33291.9|1377
1601038800000|2020-09-25 13:00:00|33496.6|33456.6|33600.9|33560.9|33606.1|33566.1|33396.6|33356.6|5832
1601042400000|2020-09-25 14:00:00|33592.6|33552.6|33885.1|33845.1|33971.8|33931.8|33590.9|33550.9|15357
1601046000000|2020-09-25 15:00:00|33886.8|33846.8|33853.8|33813.8|33955.1|33915.1|33787.3|33747.3|5440
1601049600000|2020-09-25 16:00:00|33852|33812|33891.7|33851.7|33898.5|33858.5|33828.5|33788.5|3094
1601053200000|2020-09-25 17:00:00|33894.9|33854.9|33858.4|33818.4|33931.4|33891.4|33848.4|33808.4|5545
1601056800000|2020-09-25 18:00:00|33861.6|33821.6|33825.1|33785.1|33884.9|33844.9|33788.9|33748.9|6102
1601251200000|2020-09-28 00:00:00|33883|33843|33763|33723|33916.7|33876.7|33686.7|33646.7|1555
1601254800000|2020-09-28 01:00:00|33766.1|33726.1|33944.2|33904.2|34004.2|33964.2|33766.1|33726.1|972
1601258400000|2020-09-28 02:00:00|33949.2|33909.2|33890.4|33850.4|33949.2|33909.2|33877.3|33837.3|257
1601262000000|2020-09-28 03:00:00|33888.6|33848.6|33850.4|33810.4|33893.6|33853.6|33788.5|33748.5|236
1601265600000|2020-09-28 04:00:00|33852.2|33812.2|33885.3|33845.3|33898.4|33858.4|33852.2|33812.2|73
1601269200000|2020-09-28 05:00:00|33888.4|33848.4|33898.4|33858.4|33905.2|33865.2|33858.4|33818.4|211
1601272800000|2020-09-28 06:00:00|33895.2|33855.2|33838.9|33798.9|33925.2|33885.2|33837|33797|381
1601276400000|2020-09-28 07:00:00|33832|33792|33826.9|33786.9|33878.8|33838.8|33808.8|33768.8|761
1601280000000|2020-09-28 08:00:00|33828.8|33788.8|33831.9|33791.9|33891.9|33851.9|33788.8|33748.8|774
1601283600000|2020-09-28 09:00:00|33828.7|33788.7|33881.8|33841.8|33901.9|33861.9|33828.7|33788.7|414
1601287200000|2020-09-28 10:00:00|33883.6|33843.6|33882.3|33842.3|33902.3|33862.3|33832.4|33792.4|463
1601290800000|2020-09-28 11:00:00|33885.4|33845.4|33892.2|33852.2|33938.5|33898.5|33865.4|33825.4|1307
1601294400000|2020-09-28 12:00:00|33890.4|33850.4|33821.5|33781.5|33902.2|33862.2|33806.5|33766.5|1323
1601298000000|2020-09-28 13:00:00|33816.5|33776.5|33449.5|33409.5|33867.7|33827.7|33423.9|33383.9|9020
1601301600000|2020-09-28 14:00:00|33447.6|33407.6|33203.8|33163.8|33471.4|33431.4|33108.8|33068.8|12072
1601305200000|2020-09-28 15:00:00|33198.8|33158.8|33238.2|33198.2|33268.8|33228.8|33150.7|33110.7|8536
1601308800000|2020-09-28 16:00:00|33228.2|33188.2|33302.5|33262.5|33395.7|33355.7|33226.3|33186.3|4583
1601312400000|2020-09-28 17:00:00|33304.4|33264.4|33380|33340|33410|33370|33297.5|33257.5|6124
1601316000000|2020-09-28 18:00:00|33381.9|33341.9|33343.1|33303.1|33410.6|33370.6|33330|33290|4263
1601337600000|2020-09-29 00:00:00|33351.6|33311.6|33387.8|33347.8|33422.8|33382.8|33307.8|33267.8|743
1601341200000|2020-09-29 01:00:00|33394.7|33354.7|33364.1|33324.1|33397.8|33357.8|33351|33311|423
1601344800000|2020-09-29 02:00:00|33361|33321|33374.1|33334.1|33377.2|33337.2|33359.1|33319.1|198
1601348400000|2020-09-29 03:00:00|33377.2|33337.2|33359|33319|33377.2|33337.2|33355.9|33315.9|112
1601352000000|2020-09-29 04:00:00|33355.9|33315.9|33380.9|33340.9|33380.9|33340.9|33334.7|33294.7|250
1601355600000|2020-09-29 05:00:00|33382.8|33342.8|33359|33319|33382.8|33342.8|33340.9|33300.9|150
1601359200000|2020-09-29 06:00:00|33357.1|33317.1|33330.8|33290.8|33377.1|33337.1|33330.8|33290.8|221
1601362800000|2020-09-29 07:00:00|33324.6|33284.6|33307.7|33267.7|33342.7|33302.7|33249.6|33209.6|884
1601366400000|2020-09-29 08:00:00|33304.6|33264.6|33332.7|33292.7|33344.6|33304.6|33290.8|33250.8|227
1601370000000|2020-09-29 09:00:00|33330.8|33290.8|33326.9|33286.9|33340.8|33300.8|33317.7|33277.7|450
1601373600000|2020-09-29 10:00:00|33323.8|33283.8|33298.8|33258.8|33323.8|33283.8|33290.7|33250.7|516
1601377200000|2020-09-29 11:00:00|33303.8|33263.8|33286.9|33246.9|33363.1|33323.1|33286.9|33246.9|942
1601380800000|2020-09-29 12:00:00|33288.8|33248.8|33192.1|33152.1|33306.9|33266.9|33162.1|33122.1|1875
1601384400000|2020-09-29 13:00:00|33145.2|33105.2|33069.7|33029.7|33232.1|33192.1|32981.6|32941.6|7608
1601388000000|2020-09-29 14:00:00|33067.8|33027.8|33097.8|33057.8|33139.7|33099.7|32969.7|32929.7|5714
1601391600000|2020-09-29 15:00:00|33099.7|33059.7|33083.5|33043.5|33184|33144|33062.8|33022.8|4117
1601395200000|2020-09-29 16:00:00|33081.6|33041.6|33251.6|33211.6|33264.7|33224.7|33079.7|33039.7|3483
1601398800000|2020-09-29 17:00:00|33243.5|33203.5|33272.8|33232.8|33309.7|33269.7|33219.7|33179.7|4892
1601402400000|2020-09-29 18:00:00|33269.7|33229.7|33186.6|33146.6|33279.7|33239.7|33129.7|33089.7|4290
1601424000000|2020-09-30 00:00:00|33126.5|33086.5|33116.5|33076.5|33221.5|33181.5|33111.5|33071.5|432
1601427600000|2020-09-30 01:00:00|33119.6|33079.6|33159.6|33119.6|33230.7|33190.7|33064.6|33024.6|692
1601431200000|2020-09-30 02:00:00|33154.6|33114.6|33192.6|33152.6|33207.6|33167.6|33131.5|33091.5|204
1601434800000|2020-09-30 03:00:00|33189.5|33149.5|33200.7|33160.7|33207.6|33167.6|33154.5|33114.5|169
1601438400000|2020-09-30 04:00:00|33207.6|33167.6|33200.6|33160.6|33207.6|33167.6|33145.7|33105.7|196
1601442000000|2020-09-30 05:00:00|33190.6|33150.6|33160.6|33120.6|33203.7|33163.7|33140.6|33100.6|169
1601445600000|2020-09-30 06:00:00|33162.6|33122.6|33147.6|33107.6|33175.6|33135.6|33127.6|33087.6|236
1601449200000|2020-09-30 07:00:00|33144.5|33104.5|33096.4|33056.4|33181.4|33141.4|33083.4|33043.4|332
1601452800000|2020-09-30 08:00:00|33091.4|33051.4|33127.2|33087.2|33133.4|33093.4|33086.4|33046.4|291
1601456400000|2020-09-30 09:00:00|33135.3|33095.3|33200.3|33160.3|33207.2|33167.2|33057.2|33017.2|683
1601460000000|2020-09-30 10:00:00|33197.2|33157.2|33175.3|33135.3|33212.2|33172.2|33149.2|33109.2|317
1601463600000|2020-09-30 11:00:00|33177.2|33137.2|33151.4|33111.4|33187.2|33147.2|33117.2|33077.2|408
1601467200000|2020-09-30 12:00:00|33153.3|33113.3|33115.5|33075.5|33184.4|33144.4|33086.4|33046.4|595
1601470800000|2020-09-30 13:00:00|33103.6|33063.6|33553.8|33513.8|33679.9|33639.9|33025.5|32985.5|7988
1601474400000|2020-09-30 14:00:00|33548.8|33508.8|33569.4|33529.4|33691.6|33651.6|33474.4|33434.4|5398
1601478000000|2020-09-30 15:00:00|33559.4|33519.4|33586.1|33546.1|33619.4|33579.4|33350|33310|4469
1601481600000|2020-09-30 16:00:00|33581.1|33541.1|34504.8|34464.8|34935.9|34895.9|33571.1|33531.1|14713
1601485200000|2020-09-30 17:00:00|34499.8|34459.8|34371.5|34331.5|34541.7|34501.7|34289.6|34249.6|4974
1601488800000|2020-09-30 18:00:00|34373.5|34333.5|34266.5|34226.5|34607.6|34567.6|34161.7|34121.7|5102
1601510400000|2020-10-01 00:00:00|34223.4|34183.4|34459.4|34419.4|34469.4|34429.4|34202.3|34162.3|824
1601514000000|2020-10-01 01:00:00|34454.4|34414.4|34409.4|34369.4|34586.4|34546.4|34364.4|34324.4|1202
1601517600000|2020-10-01 02:00:00|34422.4|34382.4|34474.4|34434.4|34479.4|34439.4|34389.4|34349.4|274
1601521200000|2020-10-01 03:00:00|34477.4|34437.4|34389.3|34349.3|34539.4|34499.4|34359.3|34319.3|293
1601524800000|2020-10-01 04:00:00|34394.3|34354.3|34415.4|34375.4|34462.3|34422.3|34394.3|34354.3|135
1601528400000|2020-10-01 05:00:00|34420.4|34380.4|34468.3|34428.3|34491.4|34451.4|34389.3|34349.3|256
1601532000000|2020-10-01 06:00:00|34455.3|34415.3|34378.3|34338.3|34504.4|34464.4|34348.3|34308.3|190
1601535600000|2020-10-01 07:00:00|34377.3|34337.3|34442.3|34402.3|34470.3|34430.3|34375.3|34335.3|244
1601539200000|2020-10-01 08:00:00|34445.3|34405.3|34448.3|34408.3|34462.3|34422.3|34390.3|34350.3|394
1601542800000|2020-10-01 09:00:00|34445.3|34405.3|34473.2|34433.2|34478.3|34438.3|34385.2|34345.2|397
1601546400000|2020-10-01 10:00:00|34483.2|34443.2|34508.2|34468.2|34513.2|34473.2|34414.2|34374.2|348
1601550000000|2020-10-01 11:00:00|34505.2|34465.2|34588.2|34548.2|34636.2|34596.2|34487.2|34447.2|652
1601553600000|2020-10-01 12:00:00|34591.2|34551.2|34642.2|34602.2|34752.2|34712.2|34561.2|34521.2|1219
1601557200000|2020-10-01 13:00:00|34643.1|34603.1|34635.2|34595.2|34781.2|34741.2|34561.2|34521.2|7155
1601560800000|2020-10-01 14:00:00|34641.2|34601.2|34849.2|34809.2|34855.2|34815.2|34573.2|34533.2|9191
1601564400000|2020-10-01 15:00:00|34855.2|34815.2|34821.1|34781.1|34903.1|34863.1|34749.1|34709.1|5609
1601568000000|2020-10-01 16:00:00|34823.1|34783.1|34692.1|34652.1|34881.1|34841.1|34635.1|34595.1|5130
1601571600000|2020-10-01 17:00:00|34687.1|34647.1|34666|34626|34817.1|34777.1|34641.1|34601.1|3297
1601575200000|2020-10-01 18:00:00|34671|34631|34795|34755|34819|34779|34641|34601|3711
1601596800000|2020-10-02 00:00:00|34813.8|34773.8|34644.8|34604.8|34874.8|34834.8|34626.9|34586.9|851
1601600400000|2020-10-02 01:00:00|34636.9|34596.9|34464.8|34424.8|34668.9|34628.9|34451.8|34411.8|920
1601604000000|2020-10-02 02:00:00|34461.8|34421.8|34431.8|34391.8|34464.8|34424.8|34396.8|34356.8|422
1601607600000|2020-10-02 03:00:00|34433.8|34393.8|34512.7|34472.7|34537.8|34497.8|34433.8|34393.8|273
1601611200000|2020-10-02 04:00:00|34522.7|34482.7|34448.8|34408.8|34522.7|34482.7|34448.8|34408.8|274
1601614800000|2020-10-02 05:00:00|34446.8|34406.8|34388.8|34348.8|34481.7|34441.7|34384.7|34344.7|571
1601618400000|2020-10-02 06:00:00|34391.7|34351.7|34434.7|34394.7|34464.7|34424.7|34282.8|34242.8|642
1601622000000|2020-10-02 07:00:00|34431.7|34391.7|34372.6|34332.6|34465.6|34425.6|34342.6|34302.6|433
1601625600000|2020-10-02 08:00:00|34369.7|34329.7|34520.6|34480.6|34520.6|34480.6|34369.7|34329.7|536
1601629200000|2020-10-02 09:00:00|34518.6|34478.6|34561.5|34521.5|34604.5|34564.5|34478.5|34438.5|763
1601632800000|2020-10-02 10:00:00|34558.5|34518.5|34687.4|34647.4|34689.4|34649.4|34554.5|34514.5|804
1601636400000|2020-10-02 11:00:00|34684.4|34644.4|34580.5|34540.5|34714.4|34674.4|34574.4|34534.4|1000
1601640000000|2020-10-02 12:00:00|34578.5|34538.5|34592.5|34552.5|34614.5|34574.5|34526.6|34486.6|920
1601643600000|2020-10-02 13:00:00|34640.5|34600.5|34848.2|34808.2|34963.3|34923.3|34620.5|34580.5|5944
1601647200000|2020-10-02 14:00:00|34846.2|34806.2|35307.7|35267.7|35333.6|35293.6|34800.3|34760.3|8904
1601650800000|2020-10-02 15:00:00|35317.7|35277.7|35149.8|35109.8|35350.6|35310.6|35133.9|35093.9|4664
1601654400000|2020-10-02 16:00:00|35151.9|35111.9|35149.8|35109.8|35249.8|35209.8|35091.8|35051.8|3377
1601658000000|2020-10-02 17:00:00|35156.8|35116.8|35193.8|35153.8|35217.9|35177.9|35063.9|35023.9|2814
1601661600000|2020-10-02 18:00:00|35195.8|35155.8|35135.8|35095.8|35217.9|35177.9|35109.9|35069.9|3428
1601856000000|2020-10-05 00:00:00|35080.3|35040.3|35014.5|34974.5|35127.4|35087.4|34987.4|34947.4|1021
1601859600000|2020-10-05 01:00:00|35017.4|34977.4|35087.3|35047.3|35087.4|35047.4|35001.7|34961.7|290
1601863200000|2020-10-05 02:00:00|35077.3|35037.3|35077.3|35037.3|35087.3|35047.3|35057.3|35017.3|74
1601866800000|2020-10-05 03:00:00|35083|35043|35143|35103|35173|35133|35080.2|35040.2|275
1601870400000|2020-10-05 04:00:00|35145.1|35105.1|35180.1|35140.1|35192.9|35152.9|35145.1|35105.1|130
1601874000000|2020-10-05 05:00:00|35172.9|35132.9|35120.7|35080.7|35185.1|35145.1|35118.6|35078.6|175
1601877600000|2020-10-05 06:00:00|35122.9|35082.9|35125.7|35085.7|35155.7|35115.7|35082.9|35042.9|205
1601881200000|2020-10-05 07:00:00|35128.5|35088.5|35180.6|35140.6|35210.6|35170.6|35110.7|35070.7|572
1601884800000|2020-10-05 08:00:00|35177.8|35137.8|35250.6|35210.6|35272.7|35232.7|35177.8|35137.8|542
1601888400000|2020-10-05 09:00:00|35257.7|35217.7|35104.8|35064.8|35260.6|35220.6|35104.8|35064.8|593
1601892000000|2020-10-05 10:00:00|35100.5|35060.5|35027.6|34987.6|35102.7|35062.7|35002.6|34962.6|580
1601895600000|2020-10-05 11:00:00|35030.5|34990.5|34900.4|34860.4|35042.6|35002.6|34870.4|34830.4|819
1601899200000|2020-10-05 12:00:00|34902.6|34862.6|35028.9|34988.9|35131.8|35091.8|34900.4|34860.4|1022
1601902800000|2020-10-05 13:00:00|35048.9|35008.9|34785.4|34745.4|35111|35071|34737.6|34697.6|5418
1601906400000|2020-10-05 14:00:00|34787.6|34747.6|34600.5|34560.5|34815.4|34775.4|34600.5|34560.5|6482
1601910000000|2020-10-05 15:00:00|34602.6|34562.6|34530.5|34490.5|34680.5|34640.5|34502.6|34462.6|4417
1601913600000|2020-10-05 16:00:00|34538.3|34498.3|34436.9|34396.9|34578.3|34538.3|34399.1|34359.1|4151
1601917200000|2020-10-05 17:00:00|34441.9|34401.9|34429.1|34389.1|34611.8|34571.8|34409.1|34369.1|3915
1601920800000|2020-10-05 18:00:00|34429.7|34389.7|34559.7|34519.7|34641.7|34601.7|34424.7|34384.7|4204
1601942400000|2020-10-06 00:00:00|34593.1|34553.1|34650.9|34610.9|34671.5|34631.5|34568.7|34528.7|473
1601946000000|2020-10-06 01:00:00|34653.7|34613.7|34648.7|34608.7|34655.9|34615.9|34610.8|34570.8|275
1601949600000|2020-10-06 02:00:00|34646.5|34606.5|34665.8|34625.8|34713.6|34673.6|34645.8|34605.8|152
1601953200000|2020-10-06 03:00:00|34663.6|34623.6|34648.6|34608.6|34663.6|34623.6|34638.6|34598.6|98
1601956800000|2020-10-06 04:00:00|34653.6|34613.6|34680.7|34640.7|34708.6|34668.6|34653.6|34613.6|76
1601960400000|2020-10-06 05:00:00|34683.6|34643.6|34755.7|34715.7|34763.5|34723.5|34683.5|34643.5|98
1601964000000|2020-10-06 06:00:00|34753.5|34713.5|34698.5|34658.5|34793.5|34753.5|34683.5|34643.5|389
1601967600000|2020-10-06 07:00:00|34695.7|34655.7|34756.3|34716.3|34821.3|34781.3|34695.7|34655.7|382
1601971200000|2020-10-06 08:00:00|34753.5|34713.5|34804|34764|34816.9|34776.9|34751.3|34711.3|230
1601974800000|2020-10-06 09:00:00|34801.2|34761.2|34816.8|34776.8|34872.5|34832.5|34801.2|34761.2|212
1601978400000|2020-10-06 10:00:00|34809.6|34769.6|34839.6|34799.6|34866.8|34826.8|34804.6|34764.6|384
1601982000000|2020-10-06 11:00:00|34836.8|34796.8|34897.4|34857.4|34907.4|34867.4|34784.6|34744.6|514
1601985600000|2020-10-06 12:00:00|34900.2|34860.2|34885.7|34845.7|34925.2|34885.2|34848|34808|1059
1601989200000|2020-10-06 13:00:00|34933.5|34893.5|35317.1|35277.1|35461.5|35421.5|34933.5|34893.5|8077
1601992800000|2020-10-06 14:00:00|35319.9|35279.9|35501.1|35461.1|35636.1|35596.1|35277.1|35237.1|8136
1601996400000|2020-10-06 15:00:00|35498.9|35458.9|35731.8|35691.8|35861.8|35821.8|35453.9|35413.9|7474
1602000000000|2020-10-06 16:00:00|35726.2|35686.2|35657.3|35617.3|35827.4|35787.4|35657.3|35617.3|4770
1602003600000|2020-10-06 17:00:00|35652.3|35612.3|35568.4|35528.4|35667.3|35627.3|35497.2|35457.2|4690
1602007200000|2020-10-06 18:00:00|35588.4|35548.4|35422.2|35382.2|35608.4|35568.4|35397.2|35357.2|5102
1602028800000|2020-10-07 00:00:00|35396|35356|35558.2|35518.2|35617.7|35577.7|35358.8|35318.8|995
1602032400000|2020-10-07 01:00:00|35553.2|35513.2|35338.7|35298.7|35558.2|35518.2|35330.9|35290.9|454
1602036000000|2020-10-07 02:00:00|35335.9|35295.9|35443.5|35403.5|35480.8|35440.8|35335.9|35295.9|377
1602039600000|2020-10-07 03:00:00|35446.3|35406.3|35493.4|35453.4|35503.4|35463.4|35440.8|35400.8|207
1602043200000|2020-10-07 04:00:00|35490.6|35450.6|35478.3|35438.3|35518.4|35478.4|35458.3|35418.3|190
1602046800000|2020-10-07 05:00:00|35473.3|35433.3|35440.4|35400.4|35478.3|35438.3|35433.2|35393.2|244
1602050400000|2020-10-07 06:00:00|35443.2|35403.2|35488.6|35448.6|35500.4|35460.4|35438.2|35398.2|327
1602054000000|2020-10-07 07:00:00|35485.9|35445.9|35633.5|35593.5|35635.7|35595.7|35485.9|35445.9|807
1602057600000|2020-10-07 08:00:00|35635.7|35595.7|35577.9|35537.9|35643.5|35603.5|35547.9|35507.9|495
1602061200000|2020-10-07 09:00:00|35567.9|35527.9|35512.2|35472.2|35572.9|35532.9|35502.2|35462.2|208
1602064800000|2020-10-07 10:00:00|35509.4|35469.4|35586.6|35546.6|35593.3|35553.3|35446.6|35406.6|639
1602068400000|2020-10-07 11:00:00|35588.8|35548.8|35715.9|35675.9|35816.5|35776.5|35586.6|35546.6|1243
1602072000000|2020-10-07 12:00:00|35718.7|35678.7|35871.9|35831.9|35889.1|35849.1|35675.4|35635.4|1615
1602075600000|2020-10-07 13:00:00|35846.8|35806.8|35991.1|35951.1|36094.9|36054.9|35753.5|35713.5|8373
1602079200000|2020-10-07 14:00:00|35993.9|35953.9|36040.3|36000.3|36074.8|36034.8|35770.7|35730.7|8519
1602082800000|2020-10-07 15:00:00|36042.6|36002.6|36035.7|35995.7|36195.6|36155.6|35982.5|35942.5|6932
1602086400000|2020-10-07 16:00:00|36045.7|36005.7|35792.3|35752.3|36053.5|36013.5|35769.5|35729.5|3812
1602090000000|2020-10-07 17:00:00|35794.5|35754.5|35900.7|35860.7|36045.1|36005.1|35792.3|35752.3|4483
1602093600000|2020-10-07 18:00:00|35893|35853|35989.1|35949.1|36078|36038|35880.7|35840.7|6411
1602115200000|2020-10-08 00:00:00|36048.8|36008.8|36107.4|36067.4|36162|36122|36028.8|35988.8|889
1602118800000|2020-10-08 01:00:00|36112.4|36072.4|36200|36160|36207.2|36167.2|36097.3|36057.3|317
1602122400000|2020-10-08 02:00:00|36195|36155|36233|36193|36238|36198|36187.1|36147.1|430
1602126000000|2020-10-08 03:00:00|36230.3|36190.3|36267.9|36227.9|36283.5|36243.5|36223|36183|676
1602129600000|2020-10-08 04:00:00|36273.3|36233.3|36250|36210|36333.3|36293.3|36245.5|36205.5|496
1602133200000|2020-10-08 05:00:00|36245|36205|36194.8|36154.8|36247.7|36207.7|36182.1|36142.1|462
1602136800000|2020-10-08 06:00:00|36197.5|36157.5|36208.7|36168.7|36244.7|36204.7|36189.8|36149.8|243
1602140400000|2020-10-08 07:00:00|36203.7|36163.7|36227.2|36187.2|36247.3|36207.3|36168.7|36128.7|577
1602144000000|2020-10-08 08:00:00|36234.9|36194.9|36222.5|36182.5|36282.6|36242.6|36168|36128|1248
1602147600000|2020-10-08 09:00:00|36225.2|36185.2|36255.5|36215.5|36266|36226|36192.9|36152.9|365
1602151200000|2020-10-08 10:00:00|36253.2|36213.2|36634.4|36594.4|36687.6|36647.6|36250.5|36210.5|2302
1602154800000|2020-10-08 11:00:00|36632.2|36592.2|36782|36742|36804.7|36764.7|36586.7|36546.7|2819
1602158400000|2020-10-08 12:00:00|36784.2|36744.2|36795.4|36755.4|36858.7|36818.7|36682.3|36642.3|2502
1602162000000|2020-10-08 13:00:00|36851.7|36811.7|36352.6|36312.6|36950.7|36910.7|36332.6|36292.6|7236
1602165600000|2020-10-08 14:00:00|36372.6|36332.6|36155.2|36115.2|36630.6|36590.6|36129.7|36089.7|6929
1602169200000|2020-10-08 15:00:00|36152.9|36112.9|35753|35713|36224.1|36184.1|35730.2|35690.2|7972
1602172800000|2020-10-08 16:00:00|35755.2|35715.2|36042.6|36002.6|36230.8|36190.8|35459.9|35419.9|9737
1602176400000|2020-10-08 17:00:00|36045.3|36005.3|36122|36082|36185.6|36145.6|35923.1|35883.1|4826
1602180000000|2020-10-08 18:00:00|36127|36087|35877.4|35837.4|36160.1|36120.1|35807.8|35767.8|6819
1602201600000|2020-10-09 00:00:00|36048.7|36008.7|35975.9|35935.9|36059.1|36019.1|35831.4|35791.4|1261
1602205200000|2020-10-09 01:00:00|35970.9|35930.9|36118.5|36078.5|36133.6|36093.6|35918.6|35878.6|779
1602208800000|2020-10-09 02:00:00|36121.2|36081.2|36215|36175|36235|36195|36076.6|36036.6|496
1602212400000|2020-10-09 03:00:00|36212.3|36172.3|36254.9|36214.9|36259.9|36219.9|36177.7|36137.7|249
1602216000000|2020-10-09 04:00:00|36252.6|36212.6|36247.5|36207.5|36254.8|36214.8|36189.5|36149.5|192
1602219600000|2020-10-09 05:00:00|36242.5|36202.5|36199.7|36159.7|36247.5|36207.5|36172.4|36132.4|164
1602223200000|2020-10-09 06:00:00|36197.4|36157.4|36232.7|36192.7|36249.7|36209.7|36162|36122|391
1602226800000|2020-10-09 07:00:00|36235|36195|36126.8|36086.8|36396.1|36356.1|35978.4|35938.4|1199
1602230400000|2020-10-09 08:00:00|36129.1|36089.1|36079|36039|36147.2|36107.2|35978.3|35938.3|554
1602234000000|2020-10-09 09:00:00|36081.7|36041.7|36174.3|36134.3|36212.4|36172.4|36028.6|35988.6|408
1602237600000|2020-10-09 10:00:00|36177|36137|36239.2|36199.2|36306.9|36266.9|36143.9|36103.9|445
1602241200000|2020-10-09 11:00:00|36234.2|36194.2|35962.6|35922.6|36234.2|36194.2|35950.3|35910.3|803
1602244800000|2020-10-09 12:00:00|35965.3|35925.3|35952.9|35912.9|35992.9|35952.9|35865.3|35825.3|828
1602248400000|2020-10-09 13:00:00|35940.9|35900.9|36305.9|36265.9|36310.9|36270.9|35938.2|35898.2|5389
1602252000000|2020-10-09 14:00:00|36303.2|36263.2|36233|36193|36446.9|36406.9|36215.4|36175.4|6538
1602255600000|2020-10-09 15:00:00|36230.7|36190.7|36258.2|36218.2|36286|36246|36106.2|36066.2|5703
1602259200000|2020-10-09 16:00:00|36286.3|36206.3|36027.8|35987.8|36732.7|36675.2|35826.7|35786.7|12055
1602262800000|2020-10-09 17:00:00|36035.2|35995.2|36226.7|36186.7|36354.7|36314.7|35951.8|35911.8|6028
1602266400000|2020-10-09 18:00:00|36239|36199|36272.3|36232.3|36386|36346|36114|36074|6627
1602460800000|2020-10-12 00:00:00|36284.5|36244.5|36076.6|36036.6|36341.8|36301.8|36056.6|36016.6|1223
1602464400000|2020-10-12 01:00:00|36071.6|36031.6|36210.7|36170.7|36220.8|36180.8|36046.6|36006.6|541
1602468000000|2020-10-12 02:00:00|36208.3|36168.3|36155.8|36115.8|36208.3|36168.3|36133.2|36093.2|73
1602471600000|2020-10-12 03:00:00|36153.3|36113.3|36185.7|36145.7|36225.7|36185.7|36148.2|36108.2|117
1602475200000|2020-10-12 04:00:00|36183.1|36143.1|36173.2|36133.2|36183.1|36143.1|36150.7|36110.7|20
1602478800000|2020-10-12 05:00:00|36175.8|36135.8|36338|36298|36348.1|36308.1|36168.3|36128.3|348
1602482400000|2020-10-12 06:00:00|36328|36288|36263|36223|36343|36303|36217.9|36177.9|270
1602486000000|2020-10-12 07:00:00|36258|36218|36265.7|36225.7|36345.6|36305.6|36250.5|36210.5|323
1602489600000|2020-10-12 08:00:00|36263.2|36223.2|36400.7|36360.7|36515.9|36475.9|36258.2|36218.2|720
1602493200000|2020-10-12 09:00:00|36398.2|36358.2|36373.2|36333.2|36533.5|36493.5|36373.2|36333.2|495
1602496800000|2020-10-12 10:00:00|36358.2|36318.2|36175.6|36135.6|36380.8|36340.8|36168|36128|366
1602500400000|2020-10-12 11:00:00|36178|36138|36107.8|36067.8|36235.5|36195.5|36072.8|36032.8|332
1602504000000|2020-10-12 12:00:00|36110.2|36070.2|36078|36038|36177.9|36137.9|36067.9|36027.9|317
1602507600000|2020-10-12 13:00:00|36040.1|36000.1|35835.5|35795.5|36050.2|36010.2|35690.2|35650.2|5863
1602511200000|2020-10-12 14:00:00|35838|35798|35643|35603|35848|35808|35505.3|35465.3|6836
1602514800000|2020-10-12 15:00:00|35645.6|35605.6|35491.8|35451.8|35687.9|35647.9|35316.7|35276.7|6298
1602518400000|2020-10-12 16:00:00|35489.4|35449.4|35549.4|35509.4|35592|35552|35341.7|35301.7|3675
1602522000000|2020-10-12 17:00:00|35552|35512|35381.3|35341.3|35606.9|35566.9|35371.3|35331.3|4437
1602525600000|2020-10-12 18:00:00|35383.8|35343.8|35391.7|35351.7|35429.1|35389.1|35191.1|35151.1|5954
1602547200000|2020-10-13 00:00:00|35278.8|35238.8|35526.3|35486.3|35591.4|35551.4|35231.3|35191.3|604
1602550800000|2020-10-13 01:00:00|35518.8|35478.8|35546.1|35506.1|35568.7|35528.7|35423.7|35383.7|315
1602554400000|2020-10-13 02:00:00|35543.6|35503.6|35523.6|35483.6|35588.6|35548.6|35498.6|35458.6|200
1602558000000|2020-10-13 03:00:00|35526.1|35486.1|35571.1|35531.1|35596.1|35556.1|35518.6|35478.6|262
1602561600000|2020-10-13 04:00:00|35566.1|35526.1|35558.6|35518.6|35606.1|35566.1|35543.6|35503.6|182
1602565200000|2020-10-13 05:00:00|35553.6|35513.6|35693.4|35653.4|35708.5|35668.5|35548.6|35508.6|255
1602568800000|2020-10-13 06:00:00|35688.4|35648.4|35603.4|35563.4|35695.9|35655.9|35588.4|35548.4|265
1602572400000|2020-10-13 07:00:00|35600.8|35560.8|35460.6|35420.6|35640.7|35600.7|35313.1|35273.1|1005
1602576000000|2020-10-13 08:00:00|35463.1|35423.1|35460.5|35420.5|35565.6|35525.6|35413|35373|617
1602579600000|2020-10-13 09:00:00|35455.5|35415.5|35490.6|35450.6|35525.6|35485.6|35400.5|35360.5|668
1602583200000|2020-10-13 10:00:00|35493.1|35453.1|35423|35383|35503.1|35463.1|35373|35333|348
1602586800000|2020-10-13 11:00:00|35420.5|35380.5|35458.1|35418.1|35468|35428|35408|35368|314
1602590400000|2020-10-13 12:00:00|35460.6|35420.6|35318.1|35278.1|35483.1|35443.1|35298.1|35258.1|679
1602594000000|2020-10-13 13:00:00|35180.6|35140.6|35625.7|35585.7|35645.7|35605.7|35180.6|35140.6|4760
1602597600000|2020-10-13 14:00:00|35620.6|35580.6|35588.1|35548.1|35688.1|35648.1|35453.1|35413.1|5545
1602601200000|2020-10-13 15:00:00|35585.6|35545.6|35625.5|35585.5|35650.4|35610.4|35503.1|35463.1|3623
1602604800000|2020-10-13 16:00:00|35620.4|35580.4|35547.8|35507.8|35665.5|35625.5|35517.9|35477.9|2249
1602608400000|2020-10-13 17:00:00|35550.3|35510.3|35600.3|35560.3|35600.3|35560.3|35530.3|35490.3|2054
1602612000000|2020-10-13 18:00:00|35592.8|35552.8|35525.2|35485.2|35672.8|35632.8|35502.7|35462.7|5579
1602633600000|2020-10-14 00:00:00|35530|35490|35574.9|35534.9|35667.5|35627.5|35495|35455|624
1602637200000|2020-10-14 01:00:00|35572.4|35532.4|35529.9|35489.9|35587.4|35547.4|35487.4|35447.4|256
1602640800000|2020-10-14 02:00:00|35527.4|35487.4|35419.8|35379.8|35532.4|35492.4|35404.8|35364.8|235
1602644400000|2020-10-14 03:00:00|35434.8|35394.8|35562.3|35522.3|35607.3|35567.3|35429.8|35389.8|343
1602648000000|2020-10-14 04:00:00|35559.8|35519.8|35589.7|35549.7|35597.2|35557.2|35532.2|35492.2|89
1602651600000|2020-10-14 05:00:00|35592.2|35552.2|35672.2|35632.2|35682.2|35642.2|35577.2|35537.2|479
1602655200000|2020-10-14 06:00:00|35669.6|35629.6|35704.6|35664.6|35762.1|35722.1|35624.7|35584.7|465
1602658800000|2020-10-14 07:00:00|35697.1|35657.1|35782.1|35742.1|35784.5|35744.5|35674.6|35634.6|527
1602662400000|2020-10-14 08:00:00|35777.1|35737.1|35876.9|35836.9|35949.4|35909.4|35774.5|35734.5|999
1602666000000|2020-10-14 09:00:00|35884.4|35844.4|35801.9|35761.9|35886.9|35846.9|35741.9|35701.9|615
1602669600000|2020-10-14 10:00:00|35804.4|35764.4|35761.9|35721.9|35821.9|35781.9|35711.9|35671.9|383
1602673200000|2020-10-14 11:00:00|35764.3|35724.3|35861.7|35821.7|35936.7|35896.7|35764.3|35724.3|720
1602676800000|2020-10-14 12:00:00|35859.2|35819.2|35839.1|35799.1|35881.6|35841.6|35796.7|35756.7|930
1602680400000|2020-10-14 13:00:00|35829|35789|36043.6|36003.6|36133.5|36093.5|35679.1|35639.1|6896
1602684000000|2020-10-14 14:00:00|36046.1|36006.1|36083.2|36043.2|36213|36173|35988.7|35948.7|8465
1602687600000|2020-10-14 15:00:00|36093.2|36053.2|36095.5|36055.5|36160.6|36120.6|35948.2|35908.2|3739
1602691200000|2020-10-14 16:00:00|36093|36053|36137.7|36097.7|36147.7|36107.7|36007.7|35967.7|3431
1602694800000|2020-10-14 17:00:00|36132.7|36092.7|36242.6|36202.6|36272.6|36232.6|36117.7|36077.7|3097
1602698400000|2020-10-14 18:00:00|36245.1|36205.1|36265|36225|36280.1|36240.1|36187.6|36147.6|3947
1602720000000|2020-10-15 00:00:00|36264.4|36224.4|36366.6|36326.6|36371.6|36331.6|36259.3|36219.3|915
1602723600000|2020-10-15 01:00:00|36361.6|36321.6|36346.6|36306.6|36399.1|36359.1|36254.2|36214.2|434
1602727200000|2020-10-15 02:00:00|36344.1|36304.1|36328.8|36288.8|36383.8|36343.8|36321.3|36281.3|331
1602730800000|2020-10-15 03:00:00|36326.3|36286.3|36313.5|36273.5|36346.2|36306.2|36303.5|36263.5|121
1602734400000|2020-10-15 04:00:00|36308.5|36268.5|36348.3|36308.3|36368.4|36328.4|36303.4|36263.4|42
1602738000000|2020-10-15 05:00:00|36345.8|36305.8|36358.3|36318.3|36368.3|36328.3|36305.8|36265.8|139
1602741600000|2020-10-15 06:00:00|36355.8|36315.8|36375.9|36335.9|36380.9|36340.9|36275.9|36235.9|359
1602745200000|2020-10-15 07:00:00|36378.4|36338.4|36485.7|36445.7|36575.7|36535.7|36373.4|36333.4|1043
1602748800000|2020-10-15 08:00:00|36483.1|36443.1|36395.2|36355.2|36508|36468|36330.2|36290.2|1068
1602752400000|2020-10-15 09:00:00|36392.8|36352.8|36484.7|36444.7|36484.7|36444.7|36344.7|36304.7|1073
1602756000000|2020-10-15 10:00:00|36487.3|36447.3|36369.6|36329.6|36487.3|36447.3|36304.5|36264.5|957
1602759600000|2020-10-15 11:00:00|36367.1|36327.1|36197.3|36157.3|36491.9|36451.9|36179.8|36139.8|1253
1602763200000|2020-10-15 12:00:00|36194.9|36154.9|36092.4|36052.4|36227.3|36187.3|35977.7|35937.7|1723
1602766800000|2020-10-15 13:00:00|36102.6|36062.6|36488.4|36448.4|36493.6|36453.6|35942.4|35892.2|5934
1602770400000|2020-10-15 14:00:00|36480.9|36440.9|36645.4|36605.4|36860.1|36820.1|36456.1|36416.1|8947
1602774000000|2020-10-15 15:00:00|36640.4|36600.4|36862.4|36822.4|36977.3|36937.3|36578.8|36538.8|5784
1602777600000|2020-10-15 16:00:00|36865|36825|36805.3|36765.3|36927.5|36887.5|36715.5|36675.5|3073
1602781200000|2020-10-15 17:00:00|36810.3|36770.3|36942.3|36902.3|36947.5|36907.5|36762.7|36722.7|2894
1602784800000|2020-10-15 18:00:00|36944.9|36904.9|36920.1|36880.1|37007.4|36967.4|36890.1|36850.1|3083
1602806400000|2020-10-16 00:00:00|36943.3|36903.3|37008.1|36968.1|37038.3|36998.3|36915.7|36875.7|821
1602810000000|2020-10-16 01:00:00|37005.5|36965.5|36922.9|36882.9|37060.4|37020.4|36915.5|36875.5|519
1602813600000|2020-10-16 02:00:00|36920.3|36880.3|36902.7|36862.7|36930.5|36890.5|36857.7|36817.7|259
1602817200000|2020-10-16 03:00:00|36900.2|36860.2|36842.7|36802.7|36910.3|36870.3|36842.7|36802.7|160
1602820800000|2020-10-16 04:00:00|36845.3|36805.3|36852.6|36812.6|36870.1|36830.1|36830.1|36790.1|216
1602824400000|2020-10-16 05:00:00|36850|36810|36837.6|36797.6|36877.5|36837.5|36805|36765|434
1602828000000|2020-10-16 06:00:00|36837.5|36797.5|36999.4|36959.4|37059.2|37019.2|36825.2|36785.2|1223
1602831600000|2020-10-16 07:00:00|37001.8|36961.8|37104|37064|37114|37074|36971.7|36931.7|694
1602835200000|2020-10-16 08:00:00|37101.4|37061.4|37041.6|37001.6|37109|37069|37036.6|36996.6|294
1602838800000|2020-10-16 09:00:00|37039|36999|37170.8|37130.8|37178.2|37138.2|37029|36989|710
1602842400000|2020-10-16 10:00:00|37175.8|37135.8|37135.8|37095.8|37195.6|37155.6|37130.7|37090.7|740
1602846000000|2020-10-16 11:00:00|37143.4|37103.4|37170.2|37130.2|37197.9|37157.9|37095.7|37055.7|490
1602849600000|2020-10-16 12:00:00|37162.8|37122.8|37037.5|36997.5|37185.2|37145.2|36990.8|36950.8|1084
1602853200000|2020-10-16 13:00:00|37135.1|37095.1|36713.5|36673.5|37139.9|37099.9|36543.9|36503.9|7220
1602856800000|2020-10-16 14:00:00|36716.1|36676.1|36502.4|36462.4|36748.7|36708.7|36412.9|36372.9|7216
1602860400000|2020-10-16 15:00:00|36509.8|36469.8|36529.7|36489.7|36672|36632|36464.9|36424.9|4395
1602864000000|2020-10-16 16:00:00|36537|36497|36536.4|36496.4|36586.6|36546.6|36449.1|36409.1|2604
1602867600000|2020-10-16 17:00:00|36533.8|36493.8|36463.2|36423.2|36616.2|36576.2|36448|36408|3284
1602871200000|2020-10-16 18:00:00|36458.4|36418.4|36554.8|36514.8|36557.5|36517.5|36418.4|36378.4|3051
1603065600000|2020-10-19 00:00:00|36637.6|36597.6|36763.2|36723.2|36808.4|36768.4|36548.7|36508.7|1080
1603069200000|2020-10-19 01:00:00|36760.9|36720.9|36748.5|36708.5|36803.6|36763.6|36681.3|36641.3|271
1603072800000|2020-10-19 02:00:00|36743.5|36703.5|36724.1|36684.1|36791.4|36751.4|36719.5|36679.5|115
1603076400000|2020-10-19 03:00:00|36714.1|36674.1|36679.3|36639.3|36766.8|36726.8|36677.1|36637.1|174
1603080000000|2020-10-19 04:00:00|36677.1|36637.1|36693.7|36653.7|36708.8|36668.8|36644.2|36604.2|97
1603083600000|2020-10-19 05:00:00|36686.4|36646.4|36805.4|36765.4|36805.4|36765.4|36681.4|36641.4|175
1603087200000|2020-10-19 06:00:00|36795.4|36755.4|36832|36792|36859.4|36819.4|36760.3|36720.3|292
1603090800000|2020-10-19 07:00:00|36829.8|36789.8|36891.4|36851.4|36924.3|36884.3|36827|36787|416
1603094400000|2020-10-19 08:00:00|36896.4|36856.4|37022.2|36982.2|37024.5|36984.5|36873.7|36833.7|877
1603098000000|2020-10-19 09:00:00|37017.2|36977.2|36992.4|36952.4|37029.9|36989.9|36949.8|36909.8|444
1603101600000|2020-10-19 10:00:00|36984.7|36944.7|37019|36979|37026.3|36986.3|36936.8|36896.8|451
1603105200000|2020-10-19 11:00:00|37021.7|36981.7|37185.6|37145.6|37200.6|37160.6|36988.9|36948.9|858
1603108800000|2020-10-19 12:00:00|37183.3|37143.3|37025.4|36985.4|37190.6|37150.6|37022.7|36982.7|1094
1603112400000|2020-10-19 13:00:00|36970.7|36930.7|36959.3|36919.3|37159.3|37119.3|36794.8|36754.8|5800
1603116000000|2020-10-19 14:00:00|36956.5|36916.5|37019|36979|37098.2|37058.2|36772.9|36732.9|4697
1603119600000|2020-10-19 15:00:00|37021.7|36981.7|37151.5|37111.5|37191.1|37151.1|37016.7|36976.7|3072
1603123200000|2020-10-19 16:00:00|37153.8|37113.8|37107.2|37067.2|37178.8|37138.8|37094.2|37054.2|2073
1603126800000|2020-10-19 17:00:00|37109.5|37069.5|37032.5|36992.5|37174.9|37134.9|37010.2|36970.2|2179
1603130400000|2020-10-19 18:00:00|37034.7|36994.7|37063.8|37023.8|37082|37042|36916.6|36876.6|2718
1603152000000|2020-10-20 00:00:00|37131.2|37091.2|37059.5|37019.5|37158.4|37118.4|37014.1|36974.1|784
1603155600000|2020-10-20 01:00:00|37051.7|37011.7|37123.2|37083.2|37178.4|37138.4|37021.7|36981.7|901
1603159200000|2020-10-20 02:00:00|37120.5|37080.5|37190.3|37150.3|37209.9|37169.9|37112.7|37072.7|278
1603162800000|2020-10-20 03:00:00|37188|37148|37206.5|37166.5|37240.6|37200.6|37180.2|37140.2|222
1603166400000|2020-10-20 04:00:00|37203.8|37163.8|37145.3|37105.3|37211.5|37171.5|37132.6|37092.6|110
1603170000000|2020-10-20 05:00:00|37143.1|37103.1|37248.3|37208.3|37268.3|37228.3|37112.9|37072.9|242
1603173600000|2020-10-20 06:00:00|37242.8|37202.8|37288.1|37248.1|37325.4|37285.4|37228.3|37188.3|630
1603177200000|2020-10-20 07:00:00|37290.9|37250.9|37285.6|37245.6|37340.8|37300.8|37280.6|37240.6|433
1603180800000|2020-10-20 08:00:00|37287.9|37247.9|37401.6|37361.6|37438.4|37398.4|37287.9|37247.9|747
1603184400000|2020-10-20 09:00:00|37403.8|37363.8|37376.4|37336.4|37406.4|37366.4|37356.6|37316.6|280
1603188000000|2020-10-20 10:00:00|37383.6|37343.6|37291.7|37251.7|37388.5|37348.5|37288.9|37248.9|488
1603191600000|2020-10-20 11:00:00|37288.9|37248.9|37193|37153|37294.4|37254.4|37172.6|37132.6|607
1603195200000|2020-10-20 12:00:00|37195.3|37155.3|37272.3|37232.3|37312.3|37272.3|37193|37153|773
1603198800000|2020-10-20 13:00:00|37240.5|37200.5|36831.3|36791.3|37360.4|37320.4|36766.4|36726.4|8250
1603202400000|2020-10-20 14:00:00|36836.3|36796.3|36877.2|36837.2|37062.3|37022.3|36614|36574|7015
1603206000000|2020-10-20 15:00:00|36875|36835|36923.2|36883.2|37022.2|36982.2|36797.1|36757.1|3683
1603209600000|2020-10-20 16:00:00|36927.6|36887.6|37046.4|37006.4|37168.6|37128.6|36890.9|36850.9|3632
1603213200000|2020-10-20 17:00:00|37044.1|37004.1|37017.8|36977.8|37118.4|37078.4|36982.8|36942.8|2905
1603216800000|2020-10-20 18:00:00|37015|36975|36980|36940|37067.8|37027.8|36866.1|36826.1|2833
1603238400000|2020-10-21 00:00:00|37027.2|36987.2|37133.7|37093.7|37155.3|37115.3|36930.6|36890.6|1127
1603242000000|2020-10-21 01:00:00|37131.4|37091.4|37217.4|37177.4|37246.9|37206.9|37125.9|37085.9|722
1603245600000|2020-10-21 02:00:00|37215.2|37175.2|37312.2|37272.2|37344.4|37304.4|37212.4|37172.4|575
1603249200000|2020-10-21 03:00:00|37307.2|37267.2|37280.4|37240.4|37350|37310|37267.6|37227.6|298
1603252800000|2020-10-21 04:00:00|37283.2|37243.2|37240.2|37200.2|37285.4|37245.4|37212.5|37172.5|204
1603256400000|2020-10-21 05:00:00|37235.2|37195.2|37353.8|37313.8|37386.1|37346.1|37228|37188|583
1603260000000|2020-10-21 06:00:00|37351|37311|37308.7|37268.7|37373.2|37333.2|37280.9|37240.9|398
1603263600000|2020-10-21 07:00:00|37303.7|37263.7|37393.5|37353.5|37395.7|37355.7|37301.4|37261.4|522
1603267200000|2020-10-21 08:00:00|37391.3|37351.3|37336.1|37296.1|37425.6|37385.6|37328.3|37288.3|614
1603270800000|2020-10-21 09:00:00|37338.3|37298.3|37413.7|37373.7|37420.9|37380.9|37308.9|37268.9|357
1603274400000|2020-10-21 10:00:00|37423.7|37383.7|37425.7|37385.7|37473.7|37433.7|37392.9|37352.9|655
1603278000000|2020-10-21 11:00:00|37423.5|37383.5|37512.4|37472.4|37572.5|37532.5|37408.5|37368.5|1583
1603281600000|2020-10-21 12:00:00|37508|37468|37558.2|37518.2|37568.2|37528.2|37500.2|37460.2|2008
1603285200000|2020-10-21 13:00:00|37563.7|37523.7|37477.9|37437.9|37638|37598|37327|37287|6795
1603288800000|2020-10-21 14:00:00|37480.1|37440.1|37518.7|37478.7|37566.5|37526.5|37315.7|37275.7|5415
1603292400000|2020-10-21 15:00:00|37520.9|37480.9|37622.5|37582.5|37639.7|37599.7|37494.3|37454.3|3804
1603296000000|2020-10-21 16:00:00|37627.5|37587.5|37549.5|37509.5|37672.5|37632.5|37473.4|37433.4|3537
1603299600000|2020-10-21 17:00:00|37552.4|37512.4|37529.3|37489.3|37593.9|37553.9|37486.6|37446.6|2848
1603303200000|2020-10-21 18:00:00|37531.5|37491.5|37604.6|37564.6|37614.6|37574.6|37525.8|37485.8|3897
1603324800000|2020-10-22 00:00:00|37627.1|37587.1|37432.5|37392.5|37627.1|37587.1|37368.2|37328.2|1733
1603328400000|2020-10-22 01:00:00|37427.5|37387.5|37521.7|37481.7|37602.4|37562.4|37422.5|37382.5|759
1603332000000|2020-10-22 02:00:00|37516.7|37476.7|37506.5|37466.5|37536.5|37496.5|37473.7|37433.7|320
1603335600000|2020-10-22 03:00:00|37510.8|37470.8|37557.1|37517.1|37587.2|37547.2|37510.8|37470.8|443
1603339200000|2020-10-22 04:00:00|37554.9|37514.9|37586.9|37546.9|37604.1|37564.1|37552.1|37512.1|190
1603342800000|2020-10-22 05:00:00|37586.8|37546.8|37580.1|37540.1|37629.6|37589.6|37569.5|37529.5|351
1603346400000|2020-10-22 06:00:00|37582.3|37542.3|37548.6|37508.6|37592.3|37552.3|37531.5|37491.5|350
1603350000000|2020-10-22 07:00:00|37550.7|37510.7|37555.4|37515.4|37566.4|37526.4|37528.4|37488.4|281
1603353600000|2020-10-22 08:00:00|37557.6|37517.6|37638.1|37598.1|37681|37641|37552.6|37512.6|829
1603357200000|2020-10-22 09:00:00|37640.3|37600.3|37586.5|37546.5|37643.1|37603.1|37582.2|37542.2|589
1603360800000|2020-10-22 10:00:00|37589.4|37549.4|37688.5|37648.5|37755|37715|37589.4|37549.4|1042
1603364400000|2020-10-22 11:00:00|37691.3|37651.3|37653.2|37613.2|37698.5|37658.5|37616.9|37576.9|370
1603368000000|2020-10-22 12:00:00|37646.1|37606.1|37583.1|37543.1|37673.1|37633.1|37573.1|37533.1|886
1603371600000|2020-10-22 13:00:00|37590|37550|37992.2|37952.2|38048.7|38008.7|37535.8|37495.8|8280
1603375200000|2020-10-22 14:00:00|37994.3|37954.3|38444.7|38404.7|38631.4|38591.4|37990|37950|10982
1603378800000|2020-10-22 15:00:00|38442.6|38402.6|38230.9|38190.9|38582.5|38542.5|38216.6|38176.6|7282
1603382400000|2020-10-22 16:00:00|38233|38193|38012.8|37972.8|38268|38228|37984.9|37944.9|3678
1603386000000|2020-10-22 17:00:00|38010.7|37970.7|37943.3|37903.3|38186.3|38146.3|37911.9|37871.9|3049
1603389600000|2020-10-22 18:00:00|37940.4|37900.4|37774.6|37734.6|38016.1|37976.1|37746.1|37706.1|2815
1603411200000|2020-10-23 00:00:00|37886|37846|38054.3|38014.3|38064.3|38024.3|37886|37846|848
1603414800000|2020-10-23 01:00:00|38049.3|38009.3|37950.5|37910.5|38069.3|38029.3|37928.6|37888.6|434
1603418400000|2020-10-23 02:00:00|37948.4|37908.4|38050.3|38010.3|38062.4|38022.4|37928.4|37888.4|123
1603422000000|2020-10-23 03:00:00|38052.4|38012.4|38055.1|38015.1|38065.3|38025.3|38020.2|37980.2|87
1603425600000|2020-10-23 04:00:00|38055|38015|38047.7|38007.7|38087.7|38047.7|38039.9|37999.9|72
1603429200000|2020-10-23 05:00:00|38050.6|38010.6|37976.1|37936.1|38054.8|38014.8|37964.1|37924.1|222
1603432800000|2020-10-23 06:00:00|37961.1|37921.1|37787.2|37747.2|37977.4|37937.4|37784.3|37744.3|649
1603436400000|2020-10-23 07:00:00|37790.1|37750.1|37752.1|37712.1|37921.5|37881.5|37697.2|37657.2|1069
1603440000000|2020-10-23 08:00:00|37762.1|37722.1|37896.7|37856.7|37956.8|37916.8|37697.9|37657.9|658
1603443600000|2020-10-23 09:00:00|37906.7|37866.7|38142.6|38102.6|38160.5|38120.5|37906.7|37866.7|920
1603447200000|2020-10-23 10:00:00|38135.5|38095.5|38113.9|38073.9|38166|38126|38096|38056|442
1603450800000|2020-10-23 11:00:00|38111|38071|38157.8|38117.8|38222.9|38182.9|38064.6|38024.6|1031
1603454400000|2020-10-23 12:00:00|38155.7|38115.7|38127.6|38087.6|38212.8|38172.8|38115.6|38075.6|515
1603458000000|2020-10-23 13:00:00|38116.9|38076.9|37559.1|37519.1|38206.6|38166.6|37541.2|37501.2|6984
1603461600000|2020-10-23 14:00:00|37563.3|37523.3|37792.8|37752.8|37879.3|37839.3|37529.1|37489.1|6882
1603465200000|2020-10-23 15:00:00|37794.9|37754.9|37740.2|37700.2|37809.9|37769.9|37657.3|37617.3|6584
1603468800000|2020-10-23 16:00:00|37745.2|37705.2|37817.4|37777.4|37838.2|37798.2|37735.2|37695.2|2432
1603472400000|2020-10-23 17:00:00|37820.3|37780.3|38079.8|38039.8|38164.8|38124.8|37769.4|37729.4|2626
1603476000000|2020-10-23 18:00:00|38085.6|38045.6|38298.1|38258.1|38341|38301|38060.5|38020.5|3733
1603670400000|2020-10-26 00:00:00|38245|38205|38193.8|38153.8|38317|38277|38085|38045|745
1603674000000|2020-10-26 01:00:00|38190.8|38150.8|38153.6|38113.6|38257.8|38217.8|38113.6|38073.6|392
1603677600000|2020-10-26 02:00:00|38151.5|38111.5|38208.3|38168.3|38250.4|38210.4|38143.5|38103.5|139
1603681200000|2020-10-26 03:00:00|38210.3|38170.3|38203.1|38163.1|38228.3|38188.3|38190.2|38150.2|106
1603684800000|2020-10-26 04:00:00|38200.1|38160.1|38228.9|38188.9|38244.1|38204.1|38195.1|38155.1|116
1603688400000|2020-10-26 05:00:00|38226.9|38186.9|38193.6|38153.6|38233.8|38193.8|38163.7|38123.7|132
1603692000000|2020-10-26 06:00:00|38190.6|38150.6|38221.4|38181.4|38236.5|38196.5|38153.5|38113.5|256
1603695600000|2020-10-26 07:00:00|38219.4|38179.4|38149.2|38109.2|38231.4|38191.4|38126.3|38086.3|283
1603699200000|2020-10-26 08:00:00|38146.2|38106.2|38015|37975|38179.2|38139.2|37982.1|37942.1|545
1603702800000|2020-10-26 09:00:00|38017|37977|38051.8|38011.8|38076.8|38036.8|37911.9|37871.9|432
1603706400000|2020-10-26 10:00:00|38048.8|38008.8|38043.5|38003.5|38114.7|38074.7|37976.6|37936.6|488
1603710000000|2020-10-26 11:00:00|38048.5|38008.5|38024.4|37984.4|38093.5|38053.5|37991.5|37951.5|393
1603713600000|2020-10-26 12:00:00|38022.4|37982.4|37906.3|37866.3|38027.4|37987.4|37845.3|37805.3|1107
1603717200000|2020-10-26 13:00:00|38010|37970|37938.9|37898.9|38010|37970|37840|37800|5883
1603720800000|2020-10-26 14:00:00|37941.9|37901.9|37982.8|37942.8|38038.7|37998.7|37812|37772|7569
1603724400000|2020-10-26 15:00:00|37985.9|37945.9|37962.6|37922.6|38060.7|38020.7|37942.7|37902.7|2776
1603728000000|2020-10-26 16:00:00|37972.6|37932.6|38238.4|38198.4|38240.3|38200.3|37972.6|37932.6|5640
1603731600000|2020-10-26 17:00:00|38236.4|38196.4|38555.9|38515.9|38599.9|38559.9|38199.4|38159.4|4310
1603735200000|2020-10-26 18:00:00|38565.9|38525.9|38541.9|38501.9|38618|38578|38515.9|38475.9|2428
1603756800000|2020-10-27 00:00:00|38551.9|38511.9|38565.1|38525.1|38610.8|38570.8|38458.8|38418.8|705
1603760400000|2020-10-27 01:00:00|38560.1|38520.1|38548.8|38508.8|38564|38524|38483.9|38443.9|462
1603764000000|2020-10-27 02:00:00|38545.7|38505.7|38550.5|38510.5|38573.6|38533.6|38537.7|38497.7|220
1603767600000|2020-10-27 03:00:00|38545.5|38505.5|38542.2|38502.2|38560.5|38520.5|38510.4|38470.4|171
1603771200000|2020-10-27 04:00:00|38540.2|38500.2|38517.2|38477.2|38541.3|38501.3|38481.4|38441.4|320
1603774800000|2020-10-27 05:00:00|38515.2|38475.2|38538|38498|38549.1|38509.1|38497.2|38457.2|256
1603778400000|2020-10-27 06:00:00|38536.1|38496.1|38523.9|38483.9|38562.1|38522.1|38473.9|38433.9|316
1603782000000|2020-10-27 07:00:00|38516.9|38476.9|38702.1|38662.1|38717.1|38677.1|38506.9|38466.9|736
1603785600000|2020-10-27 08:00:00|38697.1|38657.1|38724.9|38684.9|38786|38746|38612.3|38572.3|1976
1603789200000|2020-10-27 09:00:00|38721.8|38681.8|38752.7|38712.7|38811.4|38771.4|38716.8|38676.8|733
1603792800000|2020-10-27 10:00:00|38749.6|38709.6|38741.6|38701.6|38792.5|38752.5|38714.8|38674.8|437
1603796400000|2020-10-27 11:00:00|38743.5|38703.5|38671.6|38631.6|38788.4|38748.4|38670.5|38630.5|271
1603800000000|2020-10-27 12:00:00|38669.7|38629.7|38667.3|38627.3|38703.5|38663.5|38635.7|38595.7|721
1603803600000|2020-10-27 13:00:00|38612.1|38572.1|38415.9|38375.9|38749.3|38709.3|38384|38344|6082
1603807200000|2020-10-27 14:00:00|38414|38374|38196|38156|38472.8|38432.8|38187.9|38147.9|7739
1603810800000|2020-10-27 15:00:00|38197.9|38157.9|38180.8|38140.8|38363.4|38323.4|38153.8|38113.8|4398
1603814400000|2020-10-27 16:00:00|38177.7|38137.7|38256.1|38216.1|38263|38223|38139.3|38099.3|3163
1603818000000|2020-10-27 17:00:00|38259.1|38219.1|38054.2|38014.2|38296|38256|38051.2|38011.2|3978
1603821600000|2020-10-27 18:00:00|38056.2|38016.2|38007.2|37967.2|38081.2|38041.2|38005.3|37965.3|2903
1603843200000|2020-10-28 00:00:00|37993|37953|37778.2|37738.2|38003.8|37963.8|37729.9|37689.9|1905
1603846800000|2020-10-28 01:00:00|37780.1|37740.1|37790.3|37750.3|37800.4|37760.4|37740.4|37700.4|737
1603850400000|2020-10-28 02:00:00|37785.3|37745.3|37795.1|37755.1|37811.3|37771.3|37730.2|37690.2|453
1603854000000|2020-10-28 03:00:00|37800.1|37760.1|37793|37753|37813.2|37773.2|37793|37753|205
1603857600000|2020-10-28 04:00:00|37798|37758|37819.7|37779.7|37822.8|37782.8|37765.9|37725.9|276
1603861200000|2020-10-28 05:00:00|37822.8|37782.8|37760.7|37720.7|37829.7|37789.7|37745.7|37705.7|244
1603864800000|2020-10-28 06:00:00|37762.6|37722.6|37774.3|37734.3|37819.5|37779.5|37722.5|37682.5|401
1603868400000|2020-10-28 07:00:00|37776.2|37736.2|37716.1|37676.1|37776.2|37736.2|37621.6|37581.6|1026
1603872000000|2020-10-28 08:00:00|37713|37673|37633.5|37593.5|37746|37706|37610.4|37570.4|893
1603875600000|2020-10-28 09:00:00|37630.4|37590.4|37552.6|37512.6|37633.5|37593.5|37476.4|37436.4|1426
1603879200000|2020-10-28 10:00:00|37555.7|37515.7|37383.1|37343.1|37560.2|37520.2|37383.1|37343.1|808
1603882800000|2020-10-28 11:00:00|37381.2|37341.2|37255.5|37215.5|37403.1|37363.1|37253.7|37213.7|1935
1603886400000|2020-10-28 12:00:00|37257.4|37217.4|36891.3|36851.3|37285.5|37245.5|36824.4|36784.4|3625
1603890000000|2020-10-28 13:00:00|36931.9|36891.9|37349.4|37309.4|37430.2|37390.2|36910.7|36870.7|7928
1603893600000|2020-10-28 14:00:00|37346.3|37306.3|37532|37492|37674.5|37634.5|37311.3|37271.3|8972
1603897200000|2020-10-28 15:00:00|37527|37487|37439.4|37399.4|37605.1|37565.1|37355|37315|3875
1603900800000|2020-10-28 16:00:00|37444.4|37404.4|37459.7|37419.7|37529.3|37489.3|37409.8|37369.8|2740
1603904400000|2020-10-28 17:00:00|37454.7|37414.7|37314.4|37274.4|37461.6|37421.6|37295.7|37255.7|2835
1603908000000|2020-10-28 18:00:00|37311.3|37271.3|37357.6|37317.6|37372.6|37332.6|37171.3|37131.3|3123
1603929600000|2020-10-29 00:00:00|37388.8|37348.8|37304.2|37264.2|37450.6|37410.6|37257.4|37217.4|1218
1603933200000|2020-10-29 01:00:00|37307.3|37267.3|37350.8|37310.8|37370.9|37330.9|37256|37216|505
1603936800000|2020-10-29 02:00:00|37354|37314|37400.6|37360.6|37424.4|37384.4|37350.8|37310.8|385
1603940400000|2020-10-29 03:00:00|37403.7|37363.7|37413.5|37373.5|37416.7|37376.7|37373.7|37333.7|116
1603944000000|2020-10-29 04:00:00|37410.4|37370.4|37453.9|37413.9|37463.9|37423.9|37402.2|37362.2|213
1603947600000|2020-10-29 05:00:00|37455.8|37415.8|37393.7|37353.7|37458.9|37418.9|37383.7|37343.7|123
1603951200000|2020-10-29 06:00:00|37391.8|37351.8|37304.7|37264.7|37419.9|37379.9|37289.7|37249.7|196
1603954800000|2020-10-29 07:00:00|37309.7|37269.7|37217|37177|37319.7|37279.7|37192|37152|317
1603958400000|2020-10-29 08:00:00|37213.8|37173.8|36953.7|36913.7|37235.7|37195.7|36923.1|36883.1|1515
1603962000000|2020-10-29 09:00:00|36955.5|36915.5|36996.5|36956.5|37129.8|37089.8|36933.6|36893.6|646
1603965600000|2020-10-29 10:00:00|36992.8|36952.8|37145.6|37105.6|37177.5|37137.5|36985.3|36945.3|681
1603969200000|2020-10-29 11:00:00|37148.8|37108.8|37037.9|36997.9|37170.5|37130.5|36994.8|36954.8|721
1603972800000|2020-10-29 12:00:00|37032.9|36992.9|37045.9|37005.9|37072.1|37032.1|36952.9|36912.9|1069
1603976400000|2020-10-29 13:00:00|37044.5|37004.5|37376.9|37336.9|37434.3|37394.3|37024.5|36984.5|5405
1603980000000|2020-10-29 14:00:00|37371.9|37331.9|37089.2|37049.2|37464.3|37424.3|37065.5|37025.5|5706
1603983600000|2020-10-29 15:00:00|37099.2|37059.2|37417.6|37377.6|37475.1|37435.1|37089.2|37049.2|5857
1603987200000|2020-10-29 16:00:00|37419.5|37379.5|37345.7|37305.7|37451.3|37411.3|37242.6|37202.6|5878
1603990800000|2020-10-29 17:00:00|37347.5|37307.5|37337.9|37297.9|37403|37363|37272.5|37232.5|2092
1603994400000|2020-10-29 18:00:00|37339.7|37299.7|37314.6|37274.6|37368.6|37328.6|37259.7|37219.7|2100
1604016000000|2020-10-30 00:00:00|37355.7|37315.7|37276.8|37236.8|37357|37317|37220.6|37180.6|406
1604019600000|2020-10-30 01:00:00|37278.7|37238.7|37446.6|37406.6|37451.6|37411.6|37276.8|37236.8|659
1604023200000|2020-10-30 02:00:00|37444.8|37404.8|37514.5|37474.5|37514.5|37474.5|37421.6|37381.6|450
1604026800000|2020-10-30 03:00:00|37508.2|37468.2|37586.1|37546.1|37633|37593|37501.4|37461.4|456
1604030400000|2020-10-30 04:00:00|37584.3|37544.3|37543.2|37503.2|37597.9|37557.9|37533.3|37493.3|279
1604034000000|2020-10-30 05:00:00|37545.1|37505.1|37399.3|37359.3|37549.6|37509.6|37377.6|37337.6|289
1604037600000|2020-10-30 06:00:00|37397.5|37357.5|37372.3|37332.3|37424.2|37384.2|37324.3|37284.3|228
1604041200000|2020-10-30 07:00:00|37375.5|37335.5|37519.7|37479.7|37572.1|37532.1|37375.5|37335.5|585
1604044800000|2020-10-30 08:00:00|37522.9|37482.9|37462.7|37422.7|37643.8|37603.8|37462.7|37422.7|527
1604048400000|2020-10-30 09:00:00|37467.7|37427.7|37524.8|37484.8|37598.5|37558.5|37439|37399|387
1604052000000|2020-10-30 10:00:00|37522.9|37482.9|37404.5|37364.5|37522.9|37482.9|37395.9|37355.9|362
1604055600000|2020-10-30 11:00:00|37402.7|37362.7|37543.4|37503.4|37555.2|37515.2|37402.7|37362.7|332
1604059200000|2020-10-30 12:00:00|37548.8|37508.8|37570.5|37530.5|37605|37565|37510.2|37470.2|713
1604062800000|2020-10-30 13:00:00|37504.9|37464.9|37307.9|37267.9|37627.1|37587.1|37232.5|37192.5|6011
1604066400000|2020-10-30 14:00:00|37309.7|37269.7|37517.7|37477.7|37517.7|37477.7|37214.3|37174.3|5839
1604070000000|2020-10-30 15:00:00|37515.9|37475.9|37339.3|37299.3|37567.7|37527.7|37134.8|37094.8|7223
1604073600000|2020-10-30 16:00:00|37341.1|37301.1|37214.5|37174.5|37371.1|37331.1|37073.8|37033.8|4057
1604077200000|2020-10-30 17:00:00|37204.5|37164.5|37364.3|37324.3|37391.1|37351.1|37180.4|37140.4|2476
1604080800000|2020-10-30 18:00:00|37352.5|37312.5|37471.9|37431.9|37475.1|37435.1|37334.3|37294.3|3510
1604278800000|2020-11-02 01:00:00|37438.8|37398.8|37500.6|37460.6|37657.3|37617.3|37293.8|37253.8|1008
1604282400000|2020-11-02 02:00:00|37497.3|37457.3|37320|37280|37502.3|37462.3|37285.1|37245.1|424
1604286000000|2020-11-02 03:00:00|37316.8|37276.8|37353.2|37313.2|37365.1|37325.1|37306.7|37266.7|157
1604289600000|2020-11-02 04:00:00|37351.5|37311.5|37399.8|37359.8|37411.6|37371.6|37336.3|37296.3|54
1604293200000|2020-11-02 05:00:00|37409.8|37369.8|37494.6|37454.6|37516.4|37476.4|37378.1|37338.1|128
1604296800000|2020-11-02 06:00:00|37492.9|37452.9|37372.5|37332.5|37492.9|37452.9|37365.8|37325.8|111
1604300400000|2020-11-02 07:00:00|37377.5|37337.5|37242.2|37202.2|37377.5|37337.5|37214|37174|357
1604304000000|2020-11-02 08:00:00|37240.5|37200.5|37283.9|37243.9|37303.8|37263.8|37157.1|37117.1|595
1604307600000|2020-11-02 09:00:00|37278.9|37238.9|37475.6|37435.6|37528.8|37488.8|37275.6|37235.6|574
1604311200000|2020-11-02 10:00:00|37482.1|37442.1|37483.6|37443.6|37558.8|37518.8|37425.4|37385.4|377
1604314800000|2020-11-02 11:00:00|37481.9|37441.9|37415|37375|37490.3|37450.3|37393.4|37353.4|224
1604318400000|2020-11-02 12:00:00|37393.3|37353.3|37483.1|37443.1|37551.8|37511.8|37334.9|37294.9|628
1604322000000|2020-11-02 13:00:00|37491.4|37451.4|37382.9|37342.9|37528.2|37488.2|37372.9|37332.9|610
1604325600000|2020-11-02 14:00:00|37379.3|37339.3|37675.8|37635.8|37912.7|37872.7|37364.5|37324.5|5343
1604329200000|2020-11-02 15:00:00|37682.4|37642.4|37355.1|37315.1|37774.2|37734.2|37315|37275|6825
1604332800000|2020-11-02 16:00:00|37351.8|37311.8|37298.1|37258.1|37421.8|37381.8|37261.5|37221.5|6511
1604336400000|2020-11-02 17:00:00|37296.4|37256.4|37154.1|37114.1|37304.8|37264.8|37060.9|37020.9|4026
1604340000000|2020-11-02 18:00:00|37160.8|37120.8|37123.8|37083.8|37187.3|37147.3|37105.4|37065.4|2207
1604343600000|2020-11-02 19:00:00|37117.1|37077.1|37159|37119|37237.2|37197.2|37117.1|37077.1|2083
1604365200000|2020-11-03 01:00:00|37176.3|37136.3|37271|37231|37279.4|37239.4|37132.9|37092.9|541
1604368800000|2020-11-03 02:00:00|37269.4|37229.4|37260.8|37220.8|37269.4|37229.4|37200.9|37160.9|251
1604372400000|2020-11-03 03:00:00|37259.1|37219.1|37262.3|37222.3|37274|37234|37219.1|37179.1|156
1604376000000|2020-11-03 04:00:00|37252.3|37212.3|37252.1|37212.1|37270.5|37230.5|37252.1|37212.1|55
1604379600000|2020-11-03 05:00:00|37257.1|37217.1|37247|37207|37270.5|37230.5|37218.7|37178.7|105
1604383200000|2020-11-03 06:00:00|37245.3|37205.3|37295.1|37255.1|37295.1|37255.1|37218.5|37178.5|318
1604386800000|2020-11-03 07:00:00|37291.8|37251.8|37349.9|37309.9|37403.3|37363.3|37250.1|37210.1|343
1604390400000|2020-11-03 08:00:00|37346.6|37306.6|37433.1|37393.1|37484.9|37444.9|37328.3|37288.3|473
1604394000000|2020-11-03 09:00:00|37429.8|37389.8|37477.9|37437.9|37496.2|37456.2|37408|37368|469
1604397600000|2020-11-03 10:00:00|37481.2|37441.2|37466.1|37426.1|37556.1|37516.1|37454.6|37414.6|210
1604401200000|2020-11-03 11:00:00|37462.7|37422.7|37425.9|37385.9|37462.7|37422.7|37397.7|37357.7|172
1604404800000|2020-11-03 12:00:00|37420.9|37380.9|37464|37424|37624.2|37584.2|37420.9|37380.9|1267
1604408400000|2020-11-03 13:00:00|37467.3|37427.3|37448.8|37408.8|37480.7|37440.7|37383.9|37343.9|456
1604412000000|2020-11-03 14:00:00|37515.4|37475.4|37400.4|37360.4|37580.3|37540.3|37272.1|37232.1|6127
1604415600000|2020-11-03 15:00:00|37397|37357|37220.4|37180.4|37413.7|37373.7|37167.1|37127.1|6057
1604419200000|2020-11-03 16:00:00|37217|37177|37393.5|37353.5|37426.9|37386.9|37173.7|37133.7|3793
1604422800000|2020-11-03 17:00:00|37390.1|37350.1|37313.2|37273.2|37413.3|37373.3|37286.7|37246.7|2155
1604426400000|2020-11-03 18:00:00|37308.2|37268.2|37329.7|37289.7|37389.8|37349.8|37268.2|37228.2|1752
1604430000000|2020-11-03 19:00:00|37333.1|37293.1|37349.5|37309.5|37419.6|37379.6|37256.4|37216.4|2144
1604451600000|2020-11-04 01:00:00|37393.5|37353.5|37443.3|37403.3|37535.1|37495.1|37275.3|37233.8|649
1604455200000|2020-11-04 02:00:00|37444.9|37404.9|37454.8|37414.8|37489.7|37449.7|37299.9|37259.9|241
1604458800000|2020-11-04 03:00:00|37444.8|37404.8|37559.6|37519.6|37628|37588|37444.8|37404.8|413
1604462400000|2020-11-04 04:00:00|37558|37518|37556.2|37516.2|37621.2|37581.2|37521.2|37481.2|133
1604466000000|2020-11-04 05:00:00|37551.2|37511.2|37576|37536|37621.1|37581.1|37541.2|37501.2|114
1604469600000|2020-11-04 06:00:00|37571|37531|37585.8|37545.8|37615.9|37575.9|37546|37506|163
1604473200000|2020-11-04 07:00:00|37580.8|37540.8|37507|37467|37599.2|37559.2|37239.3|37199.3|747
1604476800000|2020-11-04 08:00:00|37512|37472|37591.8|37551.8|37605.3|37565.3|37403.8|37363.8|633
1604480400000|2020-11-04 09:00:00|37590.2|37550.2|37601.6|37561.6|37665|37625|37530.2|37490.2|395
1604484000000|2020-11-04 10:00:00|37593.3|37553.3|37763.1|37723.1|37813.1|37773.1|37570|37530|807
1604487600000|2020-11-04 11:00:00|37766.4|37726.4|37802.9|37762.9|37847.9|37807.9|37763|37723|460
1604491200000|2020-11-04 12:00:00|37804.5|37764.5|37781.1|37741.1|37936.2|37896.2|37711.1|37671.1|981
1604494800000|2020-11-04 13:00:00|37784.4|37744.4|37729.3|37689.3|37815.9|37775.9|37715.9|37675.9|382
1604498400000|2020-11-04 14:00:00|37739.2|37699.2|37817.1|37777.1|37962.2|37922.2|37727.2|37687.2|6840
1604502000000|2020-11-04 15:00:00|37813.7|37773.7|37568.9|37528.9|37815.5|37775.5|37548.9|37508.9|8003
1604505600000|2020-11-04 16:00:00|37567.3|37527.3|37941.9|37901.9|37966.9|37926.9|37518.8|37478.8|4984
1604509200000|2020-11-04 17:00:00|37945.3|37905.3|38194.8|38154.8|38198.1|38158.1|37891.9|37851.9|3425
1604512800000|2020-11-04 18:00:00|38191.4|38151.4|38143.5|38103.5|38274.9|38234.9|38101.6|38061.6|2295
1604516400000|2020-11-04 19:00:00|38146.9|38106.9|38251.5|38211.5|38301.7|38261.7|38088.6|38048.6|2209
1604538000000|2020-11-05 01:00:00|38222.2|38182.2|38189|38149|38278.8|38238.8|38084|38044|589
1604541600000|2020-11-05 02:00:00|38184|38144|38398.4|38358.4|38403.4|38363.4|38154|38114|493
1604545200000|2020-11-05 03:00:00|38405|38365|38489.8|38449.8|38524.6|38484.6|38338.8|38298.8|451
1604548800000|2020-11-05 04:00:00|38483.2|38443.2|38481.2|38441.2|38491.4|38451.4|38421.3|38381.3|36
1604552400000|2020-11-05 05:00:00|38489.6|38449.6|38529.4|38489.4|38542.8|38502.8|38456.2|38416.2|172
1604556000000|2020-11-05 06:00:00|38527.8|38487.8|38517.6|38477.6|38532.8|38492.8|38416.2|38376.2|285
1604559600000|2020-11-05 07:00:00|38507.6|38467.6|38460.8|38420.8|38517.6|38477.6|38360.9|38320.9|212
1604563200000|2020-11-05 08:00:00|38450.8|38410.8|38465.7|38425.7|38672.1|38632.1|38430.8|38390.8|724
1604566800000|2020-11-05 09:00:00|38474.1|38434.1|38543.6|38503.6|38557.1|38517.1|38374|38334|353
1604570400000|2020-11-05 10:00:00|38540.2|38500.2|38500.3|38460.3|38560.5|38520.5|38445.3|38405.3|268
1604574000000|2020-11-05 11:00:00|38510.3|38470.3|38599|38559|38599.1|38559.1|38428.6|38388.6|577
1604577600000|2020-11-05 12:00:00|38600.9|38560.9|38473.9|38433.9|38605.9|38565.9|38435.5|38395.5|516
1604581200000|2020-11-05 13:00:00|38477|38437|38674.8|38634.8|38698.2|38658.2|38477|38437|543
1604584800000|2020-11-05 14:00:00|38711.2|38671.2|38949.8|38909.8|38988.2|38948.2|38498.3|38458.3|5261
1604588400000|2020-11-05 15:00:00|38948.2|38908.2|38864.9|38824.9|38954.8|38914.8|38718.1|38678.1|8593
1604592000000|2020-11-05 16:00:00|38868.3|38828.3|38730.6|38690.6|38909.9|38869.9|38685.1|38645.1|5945
1604595600000|2020-11-05 17:00:00|38732.2|38692.2|38655.7|38615.7|38738.7|38698.7|38589|38549|5762
1604599200000|2020-11-05 18:00:00|38659.2|38619.2|38672.2|38632.2|38708.7|38668.7|38539.1|38499.1|3077
1604602800000|2020-11-05 19:00:00|38668.7|38628.7|38452.4|38412.4|38712.1|38672.1|38432.4|38392.4|2583
1604624400000|2020-11-06 01:00:00|38443.1|38403.1|38600.2|38560.2|38639.9|38599.9|38443.1|38403.1|402
1604628000000|2020-11-06 02:00:00|38603.6|38563.6|38629.7|38589.7|38666.6|38626.6|38586.7|38546.7|165
1604631600000|2020-11-06 03:00:00|38628.1|38588.1|38544.5|38504.5|38638.1|38598.1|38529.5|38489.5|141
1604635200000|2020-11-06 04:00:00|38549.5|38509.5|38465.9|38425.9|38572.6|38532.6|38465.9|38425.9|143
1604638800000|2020-11-06 05:00:00|38469.4|38429.4|38409.2|38369.2|38539.3|38499.3|38364.2|38324.2|242
1604642400000|2020-11-06 06:00:00|38410.7|38370.7|38384|38344|38450.7|38410.7|38357.1|38317.1|231
1604646000000|2020-11-06 07:00:00|38387.1|38347.1|38498.5|38458.5|38513.6|38473.6|38355.6|38315.6|315
1604649600000|2020-11-06 08:00:00|38500.1|38460.1|38451.8|38411.8|38573.4|38533.4|38448.4|38408.4|352
1604653200000|2020-11-06 09:00:00|38448.4|38408.4|38545.5|38505.5|38548.6|38508.6|38441.8|38401.8|280
1604656800000|2020-11-06 10:00:00|38560.1|38520.1|38601.9|38561.9|38606.9|38566.9|38447.4|38407.4|463
1604660400000|2020-11-06 11:00:00|38600.4|38560.4|38584.8|38544.8|38646.5|38606.5|38544.9|38504.9|298
1604664000000|2020-11-06 12:00:00|38581.4|38541.4|38538.9|38498.9|38696.3|38656.3|38495.5|38455.5|487
1604667600000|2020-11-06 13:00:00|38542.4|38502.4|38568.8|38528.8|38643.5|38603.5|38501.9|38461.9|449
1604671200000|2020-11-06 14:00:00|38648.7|38608.7|38350.6|38310.6|38725.6|38685.6|38254.5|38214.5|3623
1604674800000|2020-11-06 15:00:00|38352.1|38312.1|38219|38179|38367.1|38327.1|38105.9|38065.9|7001
1604678400000|2020-11-06 16:00:00|38217.5|38177.5|38216.7|38176.7|38269|38229|38032.9|37992.9|5712
1604682000000|2020-11-06 17:00:00|38218.2|38178.2|38141.3|38101.3|38243.2|38203.2|38082.2|38042.2|6371
1604685600000|2020-11-06 18:00:00|38142.8|38102.8|38152.1|38112.1|38225.1|38185.1|38050.6|38010.6|3125
1604689200000|2020-11-06 19:00:00|38147.1|38107.1|38201.6|38161.6|38274.7|38234.7|38072.1|38032.1|3262
1604883600000|2020-11-09 01:00:00|38244.5|38204.5|38272.3|38232.3|38428.1|38388.1|38221.6|38181.6|911
1604887200000|2020-11-09 02:00:00|38270.8|38230.8|38358.6|38318.6|38372.2|38332.2|38262.3|38222.3|145
1604890800000|2020-11-09 03:00:00|38357.2|38317.2|38305.6|38265.6|38357.2|38317.2|38275.7|38235.7|60
1604894400000|2020-11-09 04:00:00|38295.6|38255.6|38305.5|38265.5|38305.6|38265.6|38256.3|38216.3|67
1604898000000|2020-11-09 05:00:00|38314.1|38274.1|38333.3|38293.3|38343.3|38303.3|38252.7|38212.7|141
1604901600000|2020-11-09 06:00:00|38328.3|38288.3|38263.9|38223.9|38343.3|38303.3|38221.8|38181.8|219
1604905200000|2020-11-09 07:00:00|38265.3|38225.3|38395.2|38355.2|38410.2|38370.2|38265.3|38225.3|283
1604908800000|2020-11-09 08:00:00|38393.8|38353.8|38284.4|38244.4|38406.6|38366.6|38230.9|38190.9|237
1604912400000|2020-11-09 09:00:00|38280.9|38240.9|38247.9|38207.9|38305.8|38265.8|38208|38168|1265
1604916000000|2020-11-09 10:00:00|38256.5|38216.5|38199.3|38159.3|38257.9|38217.9|38127.1|38087.1|472
1604919600000|2020-11-09 11:00:00|38197.8|38157.8|38345.6|38305.6|38402|38362|38139.2|38099.2|394
1604923200000|2020-11-09 12:00:00|38342|38302|38626.1|38586.1|38720.4|38680.4|38335.6|38295.6|1197
1604926800000|2020-11-09 13:00:00|38627.5|38587.5|38431|38391|38634.7|38594.7|38384.7|38344.7|683
1604930400000|2020-11-09 14:00:00|38543.8|38503.8|38628.1|38588.1|38755.2|38715.2|38478.3|38438.3|4133
1604934000000|2020-11-09 15:00:00|38631.7|38591.7|38622.5|38582.5|38669.5|38629.5|38534.6|38494.6|5376
1604937600000|2020-11-09 16:00:00|38615.3|38575.3|38392|38352|38618.9|38578.9|38316.9|38276.9|7476
1604941200000|2020-11-09 17:00:00|38395.6|38355.6|38349.9|38309.9|38474|38434|38313.5|38273.5|4669
1604944800000|2020-11-09 18:00:00|38354.9|38314.9|38348.5|38308.5|38398.5|38358.5|38327.1|38287.1|2690
1604948400000|2020-11-09 19:00:00|38353.5|38313.5|38336.2|38296.2|38399.8|38359.8|38289.8|38249.8|3270
1604970000000|2020-11-10 01:00:00|38364.5|38324.5|38363.9|38323.9|38483.1|38443.1|38358.9|38318.9|483
1604973600000|2020-11-10 02:00:00|38357.5|38317.5|38348.9|38308.9|38405.3|38365.3|38343.9|38303.9|108
1604977200000|2020-11-10 03:00:00|38353.9|38313.9|38362.4|38322.4|38390.2|38350.2|38343.8|38303.8|134
1604980800000|2020-11-10 04:00:00|38366|38326|38378.2|38338.2|38388.2|38348.2|38338.2|38298.2|414
1604984400000|2020-11-10 05:00:00|38383.2|38343.2|38348.2|38308.2|38423.2|38383.2|38338.2|38298.2|524
1604988000000|2020-11-10 06:00:00|38351.8|38311.8|38381.8|38341.8|38423.2|38383.2|38338.2|38298.2|175
1604991600000|2020-11-10 07:00:00|38385.4|38345.4|38410.3|38370.3|38445.4|38405.4|38370.4|38330.4|391
1604995200000|2020-11-10 08:00:00|38411.7|38371.7|38560.3|38520.3|38565.3|38525.3|38391.7|38351.7|621
1604998800000|2020-11-10 09:00:00|38556.7|38516.7|38545.8|38505.8|38613|38573|38528.1|38488.1|593
1605002400000|2020-11-10 10:00:00|38547.2|38507.2|38533.5|38493.5|38574.9|38534.9|38508.5|38468.5|423
1605006000000|2020-11-10 11:00:00|38518.5|38478.5|38475.7|38435.7|38518.5|38478.5|38368|38328|1347
1605009600000|2020-11-10 12:00:00|38474.3|38434.3|38424.3|38384.3|38560.7|38520.7|38389.3|38349.3|1852
1605013200000|2020-11-10 13:00:00|38427.9|38387.9|38401.5|38361.5|38470.2|38430.2|38360.1|38320.1|552
1605016800000|2020-11-10 14:00:00|38446.5|38406.5|38532.4|38492.4|38626|38586|38445.6|38405.6|4622
1605020400000|2020-11-10 15:00:00|38536|38496|38410|38370|38613.3|38573.3|38337.8|38297.8|6990
1605024000000|2020-11-10 16:00:00|38405|38365|38749.6|38709.6|38792.7|38752.7|38385|38345|9304
1605027600000|2020-11-10 17:00:00|38830.9|38790.9|39636.8|39596.8|39680.4|39640.4|38828.2|38788.2|9848
1605031200000|2020-11-10 18:00:00|39640.4|39600.4|39713.1|39673.1|40026.8|39986.8|39584.1|39544.1|8554
1605034800000|2020-11-10 19:00:00|39721.8|39681.8|39480.4|39440.4|39774.1|39734.1|39384|39344|3516
1605056400000|2020-11-11 01:00:00|39563|39523|39778.9|39738.9|39823.9|39783.9|39526.6|39486.6|1083
1605060000000|2020-11-11 02:00:00|39773.9|39733.9|39864.8|39824.8|39928.5|39888.5|39765.2|39725.2|538
1605063600000|2020-11-11 03:00:00|39868.5|39828.5|39888.5|39848.5|39928.5|39888.5|39853.5|39813.5|318
1605067200000|2020-11-11 04:00:00|39881.1|39841.1|39873.4|39833.4|39883.4|39843.4|39838.5|39798.5|123
1605070800000|2020-11-11 05:00:00|39878.4|39838.4|39871.1|39831.1|39884.8|39844.8|39828.4|39788.4|167
1605074400000|2020-11-11 06:00:00|39869.8|39829.8|39969.7|39929.7|39971.1|39931.1|39866.1|39826.1|442
1605078000000|2020-11-11 07:00:00|39968.4|39928.4|39894.7|39854.7|39968.4|39928.4|39851.1|39811.1|269
1605081600000|2020-11-11 08:00:00|39896.1|39856.1|39862.4|39822.4|39907.4|39867.4|39818.4|39778.4|371
1605085200000|2020-11-11 09:00:00|39866|39826|39828.7|39788.7|39868.7|39828.7|39808.4|39768.4|511
1605088800000|2020-11-11 10:00:00|39823.7|39783.7|39736|39696|39843.7|39803.7|39731|39691|255
1605092400000|2020-11-11 11:00:00|39739.7|39699.7|39866|39826|39866|39826|39666|39626|324
1605096000000|2020-11-11 12:00:00|39864.7|39824.7|39786|39746|39958.3|39918.3|39713.3|39673.3|490
1605099600000|2020-11-11 13:00:00|39788.6|39748.6|39770.9|39730.9|39822.3|39782.3|39716|39676|416
1605103200000|2020-11-11 14:00:00|39809.6|39769.6|39877.1|39837.1|39968.5|39928.5|39680.9|39640.9|6326
1605106800000|2020-11-11 15:00:00|39880.8|39840.8|39461.9|39421.9|39900.8|39860.8|39426.9|39386.9|10609
1605110400000|2020-11-11 16:00:00|39455.6|39415.6|39339|39299|39530.9|39490.9|39307.7|39267.7|9431
1605114000000|2020-11-11 17:00:00|39340.3|39300.3|39234|39194|39354|39314|39129.7|39089.7|4242
1605117600000|2020-11-11 18:00:00|39237.6|39197.6|39215|39175|39259|39219|39154|39114|3749
1605121200000|2020-11-11 19:00:00|39211.3|39171.3|39248.5|39208.5|39346.9|39306.9|39171.3|39131.3|3814
1605142800000|2020-11-12 01:00:00|39327.3|39287.3|39158.3|39118.3|39368.6|39328.6|39137|39097|545
1605146400000|2020-11-12 02:00:00|39157|39117|39238.3|39198.3|39244.6|39204.6|39133.3|39093.3|152
1605150000000|2020-11-12 03:00:00|39239.6|39199.6|39173|39133|39263.3|39223.3|39145.7|39105.7|165
1605153600000|2020-11-12 04:00:00|39174.4|39134.4|39148|39108|39184.4|39144.4|39148|39108|40
1605157200000|2020-11-12 05:00:00|39144.3|39104.3|39213|39173|39224.3|39184.3|39124.3|39084.3|73
1605160800000|2020-11-12 06:00:00|39214.3|39174.3|39193|39153|39240.6|39200.6|39128|39088|201
1605164400000|2020-11-12 07:00:00|39189.3|39149.3|39188|39148|39229.3|39189.3|39164.3|39124.3|133
1605168000000|2020-11-12 08:00:00|39184.3|39144.3|39174.3|39134.3|39234.3|39194.3|39151.7|39111.7|174
1605171600000|2020-11-12 09:00:00|39183|39143|39195.5|39155.5|39240.5|39200.5|39153|39113|247
1605175200000|2020-11-12 10:00:00|39194.2|39154.2|39225.5|39185.5|39299.4|39259.4|39174.2|39134.2|482
1605178800000|2020-11-12 11:00:00|39235.5|39195.5|39268.1|39228.1|39316.8|39276.8|39198.1|39158.1|360
1605182400000|2020-11-12 12:00:00|39266.8|39226.8|39045.6|39005.6|39266.8|39226.8|39038.2|38998.2|938
1605186000000|2020-11-12 13:00:00|39039.3|38999.3|39069.3|39029.3|39100.6|39060.6|39019.3|38979.3|725
1605189600000|2020-11-12 14:00:00|38989.4|38949.4|38927.9|38887.9|39098.2|39058.2|38860.4|38820.4|5116
1605193200000|2020-11-12 15:00:00|38931.6|38891.6|38693.7|38653.7|38947.9|38907.9|38649.9|38609.9|7786
1605196800000|2020-11-12 16:00:00|38685|38645|38592.2|38552.2|38766.2|38726.2|38592.2|38552.2|7214
1605200400000|2020-11-12 17:00:00|38602.2|38562.2|38710.1|38670.1|38777.6|38737.6|38584.7|38544.7|4315
1605204000000|2020-11-12 18:00:00|38715.1|38675.1|38667.8|38627.8|38860.6|38820.6|38629|38589|3848
1605207600000|2020-11-12 19:00:00|38671.5|38631.5|38799.3|38759.3|38834.3|38794.3|38636.4|38596.4|3195
1605229200000|2020-11-13 01:00:00|38757.8|38717.8|38821.5|38781.5|38891.6|38851.6|38757.8|38717.8|380
1605232800000|2020-11-13 02:00:00|38820.3|38780.3|38645.3|38605.3|38827.8|38787.8|38617.8|38577.8|305
1605236400000|2020-11-13 03:00:00|38649|38609|38696.5|38656.5|38725.3|38685.3|38585.3|38545.3|148
1605240000000|2020-11-13 04:00:00|38692.7|38652.7|38730.2|38690.2|38790.2|38750.2|38681.5|38641.5|106
1605243600000|2020-11-13 05:00:00|38726.5|38686.5|38662.7|38622.7|38726.5|38686.5|38651.4|38611.4|63
1605247200000|2020-11-13 06:00:00|38672.7|38632.7|38706.4|38666.4|38742.7|38702.7|38663.9|38623.9|90
1605250800000|2020-11-13 07:00:00|38702.7|38662.7|38767.6|38727.6|38776.4|38736.4|38666.4|38626.4|181
1605254400000|2020-11-13 08:00:00|38763.9|38723.9|38737.6|38697.6|38786.4|38746.4|38711.4|38671.4|313
1605258000000|2020-11-13 09:00:00|38736.4|38696.4|38756.3|38716.3|38786.3|38746.3|38643.8|38603.8|715
1605261600000|2020-11-13 10:00:00|38766.3|38726.3|38787.5|38747.5|38808.8|38768.8|38740|38700|408
1605265200000|2020-11-13 11:00:00|38778.8|38738.8|38775|38735|38807.5|38767.5|38695|38655|648
1605268800000|2020-11-13 12:00:00|38780|38740|38876.2|38836.2|38885|38845|38752.5|38712.5|716
1605272400000|2020-11-13 13:00:00|38870|38830|38833.7|38793.7|38927.5|38887.5|38767.5|38727.5|776
1605276000000|2020-11-13 14:00:00|38897.5|38857.5|38893.7|38853.7|39074.9|39034.9|38830|38790|4332
1605279600000|2020-11-13 15:00:00|38894.9|38854.9|38862.4|38822.4|39012.4|38972.4|38819.9|38779.9|6572
1605283200000|2020-11-13 16:00:00|38861.2|38821.2|38906.2|38866.2|38928.7|38888.7|38824.9|38784.9|3919
1605286800000|2020-11-13 17:00:00|38910|38870|38961.2|38921.2|39007.4|38967.4|38856.2|38816.2|4024
1605290400000|2020-11-13 18:00:00|38957.4|38917.4|38927.5|38887.5|39039.9|38999.9|38927.5|38887.5|3958
1605294000000|2020-11-13 19:00:00|38931.2|38891.2|38883.8|38843.8|38951.2|38911.2|38782.4|38742.4|2577
1605488400000|2020-11-16 01:00:00|38896.2|38856.2|38907.7|38867.7|38957.7|38917.7|38811.2|38771.2|314
1605492000000|2020-11-16 02:00:00|38908.9|38868.9|38948.9|38908.9|38997.7|38957.7|38898.9|38858.9|141
1605495600000|2020-11-16 03:00:00|38957.7|38917.7|38950|38910|38963.9|38923.9|38928.9|38888.9|113
1605499200000|2020-11-16 04:00:00|38948.9|38908.9|38905|38865|38962.7|38922.7|38868.9|38828.9|117
1605502800000|2020-11-16 05:00:00|38908.9|38868.9|38895|38855|38928.9|38888.9|38878.9|38838.9|48
1605506400000|2020-11-16 06:00:00|38898.9|38858.9|38913.9|38873.9|38917.7|38877.7|38843.9|38803.9|114
1605510000000|2020-11-16 07:00:00|38910|38870|38933.9|38893.9|38948.9|38908.9|38868.9|38828.9|153
1605513600000|2020-11-16 08:00:00|38930|38890|39012.7|38972.7|39107.7|39067.7|38878.9|38838.9|545
1605517200000|2020-11-16 09:00:00|39017.7|38977.7|39019.4|38979.4|39078.9|39038.9|38958.2|38918.2|535
1605520800000|2020-11-16 10:00:00|39015.5|38975.5|38996.6|38956.6|39095.5|39055.5|38990.5|38950.5|306
1605524400000|2020-11-16 11:00:00|39001.6|38961.6|38960|38920|39065|39025|38943.9|38903.9|198
1605528000000|2020-11-16 12:00:00|38963.9|38923.9|39065|39025|39083.9|39043.9|38958.9|38918.9|470
1605531600000|2020-11-16 13:00:00|39063.9|39023.9|39027.3|38987.3|39085|39045|38972.3|38932.3|271
1605535200000|2020-11-16 14:00:00|39042.2|39002.2|38715.6|38675.6|39042.2|39002.2|38655.6|38615.6|4047
1605538800000|2020-11-16 15:00:00|38721.7|38681.7|38927.8|38887.8|38952.3|38912.3|38667.2|38627.2|4384
1605542400000|2020-11-16 16:00:00|38922.8|38882.8|38864|38824|38956.2|38916.2|38835.6|38795.6|1786
1605546000000|2020-11-16 17:00:00|38869|38829|38954.5|38914.5|38995.6|38955.6|38863.9|38823.9|1543
1605549600000|2020-11-16 18:00:00|38950.6|38910.6|38856.1|38816.1|38950.6|38910.6|38840|38800|3176
1605553200000|2020-11-16 19:00:00|38860|38820|38975|38935|38985|38945|38860|38820|1883
1605574800000|2020-11-17 01:00:00|39168.3|39128.3|39250|39210|39270|39230|39114.4|39074.4|609
1605578400000|2020-11-17 02:00:00|39242.2|39202.2|39250|39210|39286.1|39246.1|39210|39170|155
1605582000000|2020-11-17 03:00:00|39246.1|39206.1|39211.1|39171.1|39251.1|39211.1|39202.2|39162.2|42
1605585600000|2020-11-17 04:00:00|39215|39175|39210|39170|39252.2|39212.2|39210|39170|54
1605589200000|2020-11-17 05:00:00|39206.1|39166.1|39212.2|39172.2|39232.2|39192.2|39196.1|39156.1|51
1605592800000|2020-11-17 06:00:00|39213.3|39173.3|39232.2|39192.2|39261.1|39221.1|39211.1|39171.1|101
1605596400000|2020-11-17 07:00:00|39233.3|39193.3|39232.2|39192.2|39251.1|39211.1|39222.2|39182.2|43
1605600000000|2020-11-17 08:00:00|39237.2|39197.2|39360|39320|39393.9|39353.9|39237.2|39197.2|874
1605603600000|2020-11-17 09:00:00|39356.1|39316.1|39410.5|39370.5|39442.2|39402.2|39347.2|39307.2|514
1605607200000|2020-11-17 10:00:00|39406.5|39366.5|39435.4|39395.4|39439.4|39399.4|39364.4|39324.4|231
1605610800000|2020-11-17 11:00:00|39440.4|39400.4|39361.5|39321.5|39459.4|39419.4|39334.3|39294.3|484
1605614400000|2020-11-17 12:00:00|39357.6|39317.6|39557.6|39517.6|39571.5|39531.5|39331.5|39291.5|776
1605618000000|2020-11-17 13:00:00|39551.5|39511.5|39613.7|39573.7|39647.6|39607.6|39537.6|39497.6|1144
1605621600000|2020-11-17 14:00:00|39624.7|39584.7|39720.1|39680.1|39793.7|39753.7|39580.8|39540.8|3330
1605625200000|2020-11-17 15:00:00|39719.1|39679.1|39667.7|39627.7|39866.6|39826.6|39667.7|39627.7|5246
1605628800000|2020-11-17 16:00:00|39668.7|39628.7|39634.4|39594.4|39746.6|39706.6|39630.5|39590.5|2766
1605632400000|2020-11-17 17:00:00|39629.4|39589.4|39454.4|39414.4|39676.5|39636.5|39454.4|39414.4|2602
1605636000000|2020-11-17 18:00:00|39462.2|39422.2|39514.7|39474.7|39576.5|39536.5|39454.4|39414.4|3197
1605639600000|2020-11-17 19:00:00|39509.7|39469.7|39520.8|39480.8|39558.6|39518.6|39496.5|39456.5|1975
1605661200000|2020-11-18 01:00:00|39464.5|39424.5|39451.5|39411.5|39511.6|39471.6|39397.6|39357.6|392
1605664800000|2020-11-18 02:00:00|39456.5|39416.5|39366.5|39326.5|39480.5|39440.5|39361.5|39321.5|156
1605668400000|2020-11-18 03:00:00|39362.6|39322.6|39401.5|39361.5|39440.4|39400.4|39356.5|39316.5|196
1605672000000|2020-11-18 04:00:00|39405.4|39365.4|39427.5|39387.5|39457.5|39417.5|39401.5|39361.5|94
1605675600000|2020-11-18 05:00:00|39428.5|39388.5|39574.3|39534.3|39589.3|39549.3|39417.5|39377.5|305
1605679200000|2020-11-18 06:00:00|39565.3|39525.3|39507.4|39467.4|39565.3|39525.3|39457.4|39417.4|74
1605682800000|2020-11-18 07:00:00|39502.4|39462.4|39548.4|39508.4|39578.4|39538.4|39472.4|39432.4|182
1605686400000|2020-11-18 08:00:00|39549.4|39509.4|39558.4|39518.4|39604.4|39564.4|39534.4|39494.4|328
1605690000000|2020-11-18 09:00:00|39554.4|39514.4|39570.4|39530.4|39586.5|39546.5|39494.4|39454.4|437
1605693600000|2020-11-18 10:00:00|39571.4|39531.4|39554.3|39514.3|39579.3|39539.3|39486.4|39446.4|533
1605697200000|2020-11-18 11:00:00|39555.4|39515.4|39492.2|39452.2|39564.3|39524.3|39425.3|39385.3|302
1605700800000|2020-11-18 12:00:00|39498.2|39458.2|39692.1|39652.1|39694.2|39654.2|39493.2|39453.2|1276
1605704400000|2020-11-18 13:00:00|39694.2|39654.2|39702.1|39662.1|39784.2|39744.2|39622.1|39582.1|964
1605708000000|2020-11-18 14:00:00|39761|39721|39822.9|39782.9|39862.1|39822.1|39618.1|39578.1|2918
1605711600000|2020-11-18 15:00:00|39823.9|39783.9|39713.5|39673.5|39862.7|39822.7|39665.4|39625.4|3655
1605715200000|2020-11-18 16:00:00|39708.5|39668.5|39743.7|39703.7|39799.7|39759.7|39655.6|39615.6|2140
1605718800000|2020-11-18 17:00:00|39739.7|39699.7|39662.6|39622.6|39763.7|39723.7|39556.6|39516.6|1929
1605722400000|2020-11-18 18:00:00|39667.6|39627.6|39483.6|39443.6|39687.8|39647.8|39445.7|39405.7|2679
1605726000000|2020-11-18 19:00:00|39493.6|39453.6|39390.8|39350.8|39557.7|39517.7|39376.7|39336.7|1813
1605747600000|2020-11-19 01:00:00|39408.5|39368.5|39402.5|39362.5|39439.5|39399.5|39249.5|39209.5|761
1605751200000|2020-11-19 02:00:00|39392.5|39352.5|39342.4|39302.4|39402.5|39362.5|39325.4|39285.4|151
1605754800000|2020-11-19 03:00:00|39341.4|39301.4|39304.4|39264.4|39356.4|39316.4|39296.4|39256.4|100
1605758400000|2020-11-19 04:00:00|39305.4|39265.4|39303.4|39263.4|39323.4|39283.4|39303.4|39263.4|17
1605762000000|2020-11-19 05:00:00|39312.4|39272.4|39324.3|39284.3|39362.3|39322.3|39287.3|39247.3|119
1605765600000|2020-11-19 06:00:00|39328.3|39288.3|39338.3|39298.3|39373.3|39333.3|39283.3|39243.3|70
1605769200000|2020-11-19 07:00:00|39333.3|39293.3|39324.3|39284.3|39379.3|39339.3|39319.3|39279.3|85
1605772800000|2020-11-19 08:00:00|39314.3|39274.3|39056.2|39016.2|39329.3|39289.3|38999.2|38959.2|762
1605776400000|2020-11-19 09:00:00|39054.2|39014.2|39146.2|39106.2|39214.2|39174.2|39039.2|38999.2|594
1605780000000|2020-11-19 10:00:00|39145.2|39105.2|39087.1|39047.1|39161.2|39121.2|39049.2|39009.2|361
1605783600000|2020-11-19 11:00:00|39092.1|39052.1|39119.1|39079.1|39149.1|39109.1|39058.1|39018.1|284
1605787200000|2020-11-19 12:00:00|39118.1|39078.1|39037.1|38997.1|39158.1|39118.1|38997.1|38957.1|432
1605790800000|2020-11-19 13:00:00|39043.1|39003.1|39102|39062|39108|39068|39028|38988|471
1605794400000|2020-11-19 14:00:00|39094|39054|39057|39017|39211|39171|39023|38983|3025
1605798000000|2020-11-19 15:00:00|39061|39021|39204.9|39164.9|39348.9|39308.9|38989|38949|4060
1605801600000|2020-11-19 16:00:00|39200.9|39160.9|39304.9|39264.9|39370.9|39330.9|39184.9|39144.9|2502
1605805200000|2020-11-19 17:00:00|39308.9|39268.9|39282.8|39242.8|39309.9|39269.9|39138.9|39098.9|1431
1605808800000|2020-11-19 18:00:00|39277.8|39237.8|39192.8|39152.8|39320.8|39280.8|39182.8|39142.8|1225
1605812400000|2020-11-19 19:00:00|39194.8|39154.8|39302.8|39262.8|39307.8|39267.8|39142.8|39102.8|1745
1605834000000|2020-11-20 01:00:00|39323.5|39283.5|39377.4|39337.4|39410.4|39370.4|39289.5|39249.5|467
1605837600000|2020-11-20 02:00:00|39376.5|39336.5|39509.3|39469.3|39522.4|39482.4|39352.4|39312.4|206
1605841200000|2020-11-20 03:00:00|39513.4|39473.4|39499.3|39459.3|39546.3|39506.3|39454.3|39414.3|347
1605844800000|2020-11-20 04:00:00|39495.3|39455.3|39485.2|39445.2|39510.2|39470.2|39485.2|39445.2|44
1605848400000|2020-11-20 05:00:00|39489.2|39449.2|39478.2|39438.2|39495.2|39455.2|39423.2|39383.2|50
1605852000000|2020-11-20 06:00:00|39474.2|39434.2|39543.2|39503.2|39558.2|39518.2|39433.2|39393.2|119
1605855600000|2020-11-20 07:00:00|39539.1|39499.1|39644.1|39604.1|39655.1|39615.1|39509.1|39469.1|215
1605859200000|2020-11-20 08:00:00|39639.1|39599.1|39736|39696|39770|39730|39616|39576|398
1605862800000|2020-11-20 09:00:00|39740|39700|39697.9|39657.9|39744|39704|39657.9|39617.9|149
1605866400000|2020-11-20 10:00:00|39693.8|39653.8|39646.7|39606.7|39719.8|39679.8|39626.9|39586.9|231
1605870000000|2020-11-20 11:00:00|39642.6|39602.6|39746.6|39706.6|39751.6|39711.6|39606.6|39566.6|440
1605873600000|2020-11-20 12:00:00|39750.6|39710.6|39734.6|39694.6|39761.6|39721.6|39683.5|39643.5|365
1605877200000|2020-11-20 13:00:00|39730.6|39690.6|39742.6|39702.6|39819.6|39779.6|39706.7|39666.7|485
1605880800000|2020-11-20 14:00:00|39754.7|39714.7|39615.7|39575.7|39809.5|39769.5|39595.7|39555.7|1835
1605884400000|2020-11-20 15:00:00|39625.7|39585.7|39302.7|39262.7|39663.7|39623.7|39249.9|39209.9|2834
1605888000000|2020-11-20 16:00:00|39306.8|39266.8|39234.6|39194.6|39306.8|39266.8|39089.9|39049.9|3403
1605891600000|2020-11-20 17:00:00|39230.5|39190.5|39286.2|39246.2|39307.4|39267.4|39185.5|39145.5|1899
1605895200000|2020-11-20 18:00:00|39282.2|39242.2|39267.1|39227.1|39313|39273|39217.4|39177.4|1500
1605898800000|2020-11-20 19:00:00|39271.1|39231.1|39344|39304|39364.9|39324.9|39259.9|39219.9|1992
1606093200000|2020-11-23 01:00:00|39849.4|39809.4|39815.7|39775.7|39882.5|39842.5|39661.6|39621.6|595
1606096800000|2020-11-23 02:00:00|39811.6|39771.6|39767.5|39727.5|39815.7|39775.7|39704.8|39664.8|281
1606100400000|2020-11-23 03:00:00|39763.4|39723.4|39771.6|39731.6|39791.6|39751.6|39732.5|39692.5|37
1606104000000|2020-11-23 04:00:00|39770.7|39730.7|39747.4|39707.4|39770.7|39730.7|39716.5|39676.5|16
1606107600000|2020-11-23 05:00:00|39752.4|39712.4|39783.2|39743.2|39865.6|39825.6|39752.4|39712.4|139
1606111200000|2020-11-23 06:00:00|39788.2|39748.2|39808.1|39768.1|39849|39809|39778.2|39738.2|164
1606114800000|2020-11-23 07:00:00|39812.2|39772.2|39849|39809|39928.9|39888.9|39812.2|39772.2|307
1606118400000|2020-11-23 08:00:00|39853.1|39813.1|39913.9|39873.9|39963.9|39923.9|39844|39804|416
1606122000000|2020-11-23 09:00:00|39904.7|39864.7|39786.3|39746.3|39925.6|39885.6|39776.3|39736.3|519
1606125600000|2020-11-23 10:00:00|39782.2|39742.2|39697.1|39657.1|39797.2|39757.2|39648.8|39608.8|338
1606129200000|2020-11-23 11:00:00|39702.1|39662.1|39728.6|39688.6|39747|39707|39637.9|39597.9|303
1606132800000|2020-11-23 12:00:00|39729.5|39689.5|39806|39766|39810.2|39770.2|39712.8|39672.8|112
1606136400000|2020-11-23 13:00:00|39810.2|39770.2|39821|39781|39880.2|39840.2|39774.3|39734.3|173
1606140000000|2020-11-23 14:00:00|39838.4|39798.4|39415.9|39375.9|39838.4|39798.4|39406.7|39366.7|2705
1606143600000|2020-11-23 15:00:00|39420.1|39380.1|39414.2|39374.2|39535.1|39495.1|39270.8|39230.8|2603
1606147200000|2020-11-23 16:00:00|39405|39365|39551.6|39511.6|39551.6|39511.6|39360.8|39320.8|3074
1606150800000|2020-11-23 17:00:00|39556.6|39516.6|39479|39439|39560.8|39520.8|39467.3|39427.3|2295
1606154400000|2020-11-23 18:00:00|39479.8|39439.8|39459.7|39419.7|39484|39444|39291.5|39251.5|3754
1606158000000|2020-11-23 19:00:00|39463.9|39423.9|39397.3|39357.3|39531.4|39491.4|39326.5|39286.5|1995
1606179600000|2020-11-24 01:00:00|39395.2|39355.2|39224.2|39184.2|39476.8|39436.8|39224.2|39184.2|445
1606183200000|2020-11-24 02:00:00|39214.2|39174.2|39303.3|39263.3|39312.5|39272.5|39202.5|39162.5|70
1606186800000|2020-11-24 03:00:00|39299.1|39259.1|39308.2|39268.2|39329|39289|39284|39244|173
1606190400000|2020-11-24 04:00:00|39303.2|39263.2|39243.1|39203.1|39309|39269|39238.9|39198.9|158
1606194000000|2020-11-24 05:00:00|39243.9|39203.9|39253|39213|39283.1|39243.1|39233.9|39193.9|219
1606197600000|2020-11-24 06:00:00|39253.8|39213.8|39170.4|39130.4|39264.7|39224.7|39170.4|39130.4|241
1606201200000|2020-11-24 07:00:00|39174.6|39134.6|39149.5|39109.5|39180.4|39140.4|39144.5|39104.5|174
1606204800000|2020-11-24 08:00:00|39145.3|39105.3|39248.6|39208.6|39373.6|39333.6|39144.5|39104.5|674
1606208400000|2020-11-24 09:00:00|39253.6|39213.6|39320.9|39280.9|39336.7|39296.7|39195.2|39155.2|294
1606212000000|2020-11-24 10:00:00|39315.9|39275.9|39333.2|39293.2|39386.7|39346.7|39267.5|39227.5|289
1606215600000|2020-11-24 11:00:00|39338.2|39298.2|39231.5|39191.5|39395|39355|39226.5|39186.5|338
1606219200000|2020-11-24 12:00:00|39230.7|39190.7|39390.7|39350.7|39404.9|39364.9|39138.1|39098.1|435
1606222800000|2020-11-24 13:00:00|39385.7|39345.7|39349.8|39309.8|39404.9|39364.9|39290.6|39250.6|495
1606226400000|2020-11-24 14:00:00|39343.7|39303.7|39316.8|39276.8|39561.6|39521.6|39237.6|39197.6|2994
1606230000000|2020-11-24 15:00:00|39317.6|39277.6|39421.6|39381.6|39424|39384|39230.2|39190.2|7619
1606233600000|2020-11-24 16:00:00|39422.4|39382.4|39452.1|39412.1|39490.6|39450.6|39328|39288|4249
1606237200000|2020-11-24 17:00:00|39457.1|39417.1|39545.5|39505.5|39553.9|39513.9|39417.9|39377.9|2281
1606240800000|2020-11-24 18:00:00|39536.3|39496.3|39554.7|39514.7|39572.3|39532.3|39452.1|39412.1|3200
1606244400000|2020-11-24 19:00:00|39555.5|39515.5|39821|39781|39838.6|39798.6|39555.5|39515.5|3096
1606266000000|2020-11-25 01:00:00|39831|39791|40108.6|40068.6|40117.8|40077.8|39831|39791|565
1606269600000|2020-11-25 02:00:00|40104.4|40064.4|40066.7|40026.7|40122|40082|40046.7|40006.7|298
1606273200000|2020-11-25 03:00:00|40075.1|40035.1|40032.4|39992.4|40083.2|40043.2|40007.4|39967.4|149
1606276800000|2020-11-25 04:00:00|40031.6|39991.6|40007.3|39967.3|40038.9|39998.9|40007.3|39967.3|10
1606280400000|2020-11-25 05:00:00|40003.1|39963.1|39980.7|39940.7|40045.8|40005.8|39975.7|39935.7|31
1606284000000|2020-11-25 06:00:00|39981.5|39941.5|40023|39983|40055|40015|39981.5|39941.5|118
1606287600000|2020-11-25 07:00:00|40018|39978|40008.4|39968.4|40063.4|40023.4|39976.4|39936.4|332
1606291200000|2020-11-25 08:00:00|40009.1|39969.1|40031.8|39991.8|40090.3|40050.3|39988.3|39948.3|233
1606294800000|2020-11-25 09:00:00|40041.8|40001.8|40085.2|40045.2|40090.2|40050.2|39979.5|39939.5|176
1606298400000|2020-11-25 10:00:00|40081|40041|39878.2|39838.2|40091.7|40051.7|39877.5|39837.5|424
1606302000000|2020-11-25 11:00:00|39887.5|39847.5|39947.4|39907.4|39951.7|39911.7|39887.5|39847.5|228
1606305600000|2020-11-25 12:00:00|39948.2|39908.2|40023.2|39983.2|40043.2|40003.2|39947.4|39907.4|630
1606309200000|2020-11-25 13:00:00|40051.6|40011.6|40028.1|39988.1|40163.1|40123.1|39985.9|39945.9|829
1606312800000|2020-11-25 14:00:00|40013.1|39973.1|39780.3|39740.3|40013.8|39973.8|39710.3|39670.3|4418
1606316400000|2020-11-25 15:00:00|39779.6|39739.6|39483.8|39443.8|39896.1|39856.1|39423|39383|5186
1606320000000|2020-11-25 16:00:00|39474.5|39434.5|39542.2|39502.2|39604.5|39564.5|39414.5|39374.5|4157
1606323600000|2020-11-25 17:00:00|39543|39503|39560.7|39520.7|39590|39550|39452.2|39412.2|2740
1606327200000|2020-11-25 18:00:00|39565|39525|39497.9|39457.9|39628.5|39588.5|39474.9|39434.9|5756
1606330800000|2020-11-25 19:00:00|39507.9|39467.9|39709.4|39669.4|39709.4|39669.4|39497.9|39457.9|4216
1606438800000|2020-11-27 01:00:00|39766.1|39726.1|39843.6|39803.6|39843.6|39803.6|39757.5|39717.5|0
1606442400000|2020-11-27 02:00:00|39843.5|39803.5|39834.9|39794.9|39843.5|39803.5|39834.9|39794.9|0
1606446000000|2020-11-27 03:00:00|39834.8|39794.8|39834.8|39794.8|39834.8|39794.8|39834.8|39794.8|0
1606453200000|2020-11-27 05:00:00|39834.7|39794.7|39834.7|39794.7|39834.7|39794.7|39834.7|39794.7|0
1606485600000|2020-11-27 14:00:00|39508.8|39468.8|39652.4|39612.4|39688.1|39648.1|39358.8|39318.8|4364
1606489200000|2020-11-27 15:00:00|39651.8|39611.8|39512.8|39472.8|39667.4|39627.4|39447.8|39407.8|3358
1606492800000|2020-11-27 16:00:00|39507.1|39467.1|39524.4|39484.4|39682.4|39642.4|39485.4|39445.4|18812
1606496400000|2020-11-27 17:00:00|39519.4|39479.4|39685|39645|39745|39705|39509.4|39469.4|14888
1606500000000|2020-11-27 18:00:00|39695|39655|39710|39670|39720.6|39680.6|39675.6|39635.6|270
1606698000000|2020-11-30 01:00:00|39904.4|39864.4|39876.8|39836.8|39956.9|39916.9|39824|39784|766
1606701600000|2020-11-30 02:00:00|39872.4|39832.4|39934.4|39894.4|39939.5|39899.5|39853.5|39813.5|1803
1606705200000|2020-11-30 03:00:00|39933.9|39893.9|39898.8|39858.8|39934.4|39894.4|39864.4|39824.4|241
1606708800000|2020-11-30 04:00:00|39898.2|39858.2|39882.7|39842.7|39898.8|39858.8|39858.8|39818.8|2400
1606712400000|2020-11-30 05:00:00|39877.7|39837.7|39891.5|39851.5|39897.6|39857.6|39862.7|39822.7|252
1606716000000|2020-11-30 06:00:00|39881.5|39841.5|40027|39987|40041.4|40001.4|39822|39782|348
1606719600000|2020-11-30 07:00:00|40022|39982|39934.1|39894.1|40022|39982|39901.4|39861.4|389
1606723200000|2020-11-30 08:00:00|39929.6|39889.6|39778.5|39738.5|39979.6|39939.6|39734.6|39694.6|323
1606726800000|2020-11-30 09:00:00|39778.4|39738.4|39695.6|39655.6|39778.4|39738.4|39661.7|39621.7|251
1606730400000|2020-11-30 10:00:00|39695|39655|39521.1|39481.1|39695|39655|39502.8|39462.8|261
1606734000000|2020-11-30 11:00:00|39525.5|39485.5|39592.1|39552.1|39612.1|39572.1|39507.7|39467.7|308
1606737600000|2020-11-30 12:00:00|39597.1|39557.1|39574.8|39534.8|39647.1|39607.1|39570.4|39530.4|298
1606741200000|2020-11-30 13:00:00|39579.8|39539.8|39375.9|39335.9|39640.4|39600.4|39352|39312|985
1606744800000|2020-11-30 14:00:00|39373|39333|39166.2|39126.2|39536.9|39496.9|39065.2|39025.2|4645
1606748400000|2020-11-30 15:00:00|39165.7|39125.7|39317.2|39277.2|39457.8|39417.8|39037.9|38997.9|4645
1606752000000|2020-11-30 16:00:00|39318.3|39278.3|39451.6|39411.6|39476.6|39436.6|39267.2|39227.2|2640
1606755600000|2020-11-30 17:00:00|39446.6|39406.6|39288.2|39248.2|39471|39431|39226|39186|2391
1606759200000|2020-11-30 18:00:00|39292.7|39252.7|39166.9|39126.9|39345.4|39305.4|39107.5|39067.5|2341
1606762800000|2020-11-30 19:00:00|39161.9|39121.9|39081.4|39041.4|39205.3|39165.3|39037.5|38997.5|3518
1606784400000|2020-12-01 01:00:00|39135.8|39095.8|39170.7|39130.7|39245.8|39205.8|39030.8|38990.8|10415
1606788000000|2020-12-01 02:00:00|39165.7|39125.7|39140.6|39100.6|39165.7|39125.7|39110.6|39070.6|167
1606791600000|2020-12-01 03:00:00|39136.1|39096.1|39205.5|39165.5|39225|39185|39120.6|39080.6|73
1606795200000|2020-12-01 04:00:00|39206|39166|39150.4|39110.4|39210.5|39170.5|39145.4|39105.4|51
1606798800000|2020-12-01 05:00:00|39145.9|39105.9|39120.3|39080.3|39210.3|39170.3|39114.8|39074.8|236
1606802400000|2020-12-01 06:00:00|39120.8|39080.8|39065.2|39025.2|39145.3|39105.3|39015.2|38975.2|299
1606806000000|2020-12-01 07:00:00|39070.2|39030.2|39045.1|39005.1|39120.2|39080.2|39035.1|38995.1|271
1606809600000|2020-12-01 08:00:00|39040.6|39000.6|39030|38990|39045.1|39005.1|38980.1|38940.1|494
1606813200000|2020-12-01 09:00:00|39034.5|38994.5|39024.9|38984.9|39045|39005|38974.9|38934.9|339
1606816800000|2020-12-01 10:00:00|39019.9|38979.9|39144.8|39104.8|39169.8|39129.8|39005.4|38965.4|363
1606820400000|2020-12-01 11:00:00|39149.3|39109.3|39310.2|39270.2|39355.3|39315.3|39139.8|39099.8|550
1606824000000|2020-12-01 12:00:00|39305.7|39265.7|39175.1|39135.1|39345.2|39305.2|39125.1|39085.1|499
1606827600000|2020-12-01 13:00:00|39170.1|39130.1|39174.5|39134.5|39185.1|39145.1|39140.6|39100.6|412
1606831200000|2020-12-01 14:00:00|39134|39094|39257.4|39217.4|39282.4|39242.4|38991.9|38951.9|3057
1606834800000|2020-12-01 15:00:00|39262.4|39222.4|39454.3|39414.3|39474.3|39434.3|39162.9|39122.9|3343
1606838400000|2020-12-01 16:00:00|39454.8|39414.8|39332.7|39292.7|39464.3|39424.3|39274.8|39234.8|2243
1606842000000|2020-12-01 17:00:00|39332.2|39292.2|39074.6|39034.6|39333.2|39293.2|38974.1|38934.1|3381
1606845600000|2020-12-01 18:00:00|39089.1|39049.1|39116.5|39076.5|39164|39124|38999.1|38959.1|2677
1606849200000|2020-12-01 19:00:00|39107|39067|39102.5|39062.5|39178.5|39138.5|39043.5|39003.5|2404
1606870800000|2020-12-02 01:00:00|39158.3|39118.3|38862.7|38822.7|39163.3|39123.3|38857.7|38817.7|3161
1606874400000|2020-12-02 02:00:00|38857.7|38817.7|38877.6|38837.6|38907.1|38867.1|38827.7|38787.7|449
1606878000000|2020-12-02 03:00:00|38867.6|38827.6|38892.5|38852.5|38907.6|38867.6|38867.6|38827.6|177
1606881600000|2020-12-02 04:00:00|38892|38852|38902.4|38862.4|38917.4|38877.4|38887.5|38847.5|44
1606885200000|2020-12-02 05:00:00|38897.4|38857.4|38902.3|38862.3|38907.3|38867.3|38877.3|38837.3|97
1606888800000|2020-12-02 06:00:00|38901.8|38861.8|38787.1|38747.1|38901.8|38861.8|38787.1|38747.1|209
1606892400000|2020-12-02 07:00:00|38797.1|38757.1|38777|38737|38847.1|38807.1|38767|38727|169
1606896000000|2020-12-02 08:00:00|38767|38727|38707.9|38667.9|38777|38737|38647.9|38607.9|904
1606899600000|2020-12-02 09:00:00|38697.9|38657.9|38677.3|38637.3|38742.3|38702.3|38617.8|38577.8|356
1606903200000|2020-12-02 10:00:00|38682.3|38642.3|38722.2|38682.2|38752.2|38712.2|38657.7|38617.7|305
1606906800000|2020-12-02 11:00:00|38722.6|38682.6|38353.9|38313.9|38737.2|38697.2|38327.5|38287.5|1335
1606910400000|2020-12-02 12:00:00|38353.5|38313.5|38353.3|38313.3|38377.9|38337.9|38147.9|38107.9|1862
1606914000000|2020-12-02 13:00:00|38348.8|38308.8|38373.2|38333.2|38438.7|38398.7|38249.3|38209.3|848
1606917600000|2020-12-02 14:00:00|38414.1|38374.1|38349|38309|38468.6|38428.6|38159.1|38119.1|4096
1606921200000|2020-12-02 15:00:00|38339|38299|38826.1|38786.1|38826.1|38786.1|38339|38299|6164
1606924800000|2020-12-02 16:00:00|38826.6|38786.6|38891|38851|39046|39006|38804.2|38764.2|3694
1606928400000|2020-12-02 17:00:00|38886.5|38846.5|38918.7|38878.7|38967.7|38927.7|38826.4|38786.4|2425
1606932000000|2020-12-02 18:00:00|38913.2|38873.2|38770.4|38730.4|38922.3|38882.3|38760.4|38720.4|1871
1606935600000|2020-12-02 19:00:00|38775.4|38735.4|38605.8|38565.8|38798|38758|38579.9|38539.9|2325
1606957200000|2020-12-03 01:00:00|38540|38500|38654.9|38614.9|38705|38665|38540|38500|513
1606960800000|2020-12-03 02:00:00|38649.9|38609.9|38605.2|38565.2|38729.9|38689.9|38600.3|38560.3|123
1606964400000|2020-12-03 03:00:00|38600.2|38560.2|38664.6|38624.6|38709.7|38669.7|38600.2|38560.2|75
1606968000000|2020-12-03 04:00:00|38660.1|38620.1|38654.5|38614.5|38674.6|38634.6|38649.5|38609.5|14
1606971600000|2020-12-03 05:00:00|38649.9|38609.9|38654.4|38614.4|38714.4|38674.4|38619.9|38579.9|79
1606975200000|2020-12-03 06:00:00|38649.4|38609.4|38669.2|38629.2|38674.2|38634.2|38624.2|38584.2|70
1606978800000|2020-12-03 07:00:00|38664.7|38624.7|38799.1|38759.1|38799.1|38759.1|38654.2|38614.2|191
1606982400000|2020-12-03 08:00:00|38794.1|38754.1|38754|38714|38819|38779|38714|38674|361
1606986000000|2020-12-03 09:00:00|38758.5|38718.5|38768.8|38728.8|38828.9|38788.9|38698.9|38658.9|225
1606989600000|2020-12-03 10:00:00|38773.8|38733.8|38808.7|38768.7|38838.3|38798.3|38748.8|38708.8|219
1606993200000|2020-12-03 11:00:00|38803.7|38763.7|38773.6|38733.6|38804.1|38764.1|38758.2|38718.2|152
1606996800000|2020-12-03 12:00:00|38768.6|38728.6|38998.4|38958.4|39038.4|38998.4|38748.1|38708.1|474
1607000400000|2020-12-03 13:00:00|38993.4|38953.4|38922|38882|39048.4|39008.4|38822.9|38782.9|809
1607004000000|2020-12-03 14:00:00|38865.2|38825.2|38749.7|38709.7|38874.8|38834.8|38672.3|38632.3|2721
1607007600000|2020-12-03 15:00:00|38754.7|38714.7|39001.7|38961.7|39021.7|38981.7|38718.4|38678.4|2719
1607011200000|2020-12-03 16:00:00|39011.7|38971.7|38983.7|38943.7|39022.9|38982.9|38904.5|38864.5|1880
1607014800000|2020-12-03 17:00:00|38983.3|38943.3|39091|39051|39132.8|39092.8|38953.3|38913.3|2578
1607018400000|2020-12-03 18:00:00|39091.5|39051.5|39110.5|39070.5|39138.9|39098.9|39059.3|39019.3|2840
1607022000000|2020-12-03 19:00:00|39105.5|39065.5|38956.3|38916.3|39127.2|39087.2|38946.7|38906.7|2053
1607043600000|2020-12-04 01:00:00|39014.9|38974.9|38902.4|38862.4|39074.9|39034.9|38883.2|38843.2|380
1607047200000|2020-12-04 02:00:00|38902.3|38862.3|38883.1|38843.1|38912.3|38872.3|38858.9|38818.9|79
1607050800000|2020-12-04 03:00:00|38882.7|38842.7|38873.8|38833.8|38882.7|38842.7|38845|38805|92
1607054400000|2020-12-04 04:00:00|38878.4|38838.4|38918.7|38878.7|38938.7|38898.7|38869.2|38829.2|64
1607058000000|2020-12-04 05:00:00|38918.3|38878.3|38963.2|38923.2|39007.8|38967.8|38913.7|38873.7|140
1607061600000|2020-12-04 06:00:00|38958.6|38918.6|38998.5|38958.5|39028.5|38988.5|38948.2|38908.2|94
1607065200000|2020-12-04 07:00:00|38988.5|38948.5|38973.4|38933.4|39053|39013|38973|38933|231
1607068800000|2020-12-04 08:00:00|38968.8|38928.8|38933.3|38893.3|39003.3|38963.3|38918.3|38878.3|259
1607072400000|2020-12-04 09:00:00|38937.9|38897.9|38983.2|38943.2|38998.2|38958.2|38923.2|38883.2|243
1607076000000|2020-12-04 10:00:00|38978.2|38938.2|38943.1|38903.1|39008.1|38968.1|38928.2|38888.2|163
1607079600000|2020-12-04 11:00:00|38953.1|38913.1|38798|38758|38963.1|38923.1|38768|38728|402
1607083200000|2020-12-04 12:00:00|38793.4|38753.4|38677.9|38637.9|38828.3|38788.3|38677.9|38637.9|408
1607086800000|2020-12-04 13:00:00|38678.6|38638.6|38801.6|38761.6|38802|38762|38648.2|38608.2|818
1607090400000|2020-12-04 14:00:00|38815.8|38775.8|38679.6|38639.6|38835.8|38795.8|38640|38600|3024
1607094000000|2020-12-04 15:00:00|38674.2|38634.2|38770.2|38730.2|38910.3|38870.3|38600.3|38560.3|3361
1607097600000|2020-12-04 16:00:00|38769.9|38729.9|38755.1|38715.1|38790.2|38750.2|38680.2|38640.2|17878
1607101200000|2020-12-04 17:00:00|38759.7|38719.7|38775|38735|38790|38750|38660.1|38620.1|2219
1607104800000|2020-12-04 18:00:00|38775.4|38735.4|38709.5|38669.5|38790|38750|38699.9|38659.9|1744
1607108400000|2020-12-04 19:00:00|38709.9|38669.9|38525.2|38485.2|38749.5|38709.5|38520.2|38480.2|2591
1607302800000|2020-12-07 01:00:00|38424.4|38384.4|38421.8|38381.8|38466.7|38426.7|38340.8|38300.8|5203
1607306400000|2020-12-07 02:00:00|38421.5|38381.5|38401.7|38361.7|38476.8|38436.8|38396.7|38356.7|147
1607310000000|2020-12-07 03:00:00|38401.4|38361.4|38400.7|38360.7|38416.7|38376.7|38354.7|38314.7|148
1607313600000|2020-12-07 04:00:00|38396|38356|38395.6|38355.6|38425.1|38385.1|38381|38341|72
1607317200000|2020-12-07 05:00:00|38400.6|38360.6|38419.9|38379.9|38440|38400|38386.1|38346.1|93
1607320800000|2020-12-07 06:00:00|38415.2|38375.2|38395.3|38355.3|38429.9|38389.9|38366.5|38326.5|95
1607324400000|2020-12-07 07:00:00|38390.6|38350.6|38409.9|38369.9|38419.7|38379.7|38310.6|38270.6|370
1607328000000|2020-12-07 08:00:00|38405.2|38365.2|38195.4|38155.4|38405.5|38365.5|38195.1|38155.1|816
1607331600000|2020-12-07 09:00:00|38195.6|38155.6|38185.5|38145.5|38235.5|38195.5|38175.9|38135.9|328
1607335200000|2020-12-07 10:00:00|38185.8|38145.8|38205.4|38165.4|38265.4|38225.4|38185.8|38145.8|550
1607338800000|2020-12-07 11:00:00|38210.4|38170.4|38195.2|38155.2|38230.4|38190.4|38095.1|38055.1|532
1607342400000|2020-12-07 12:00:00|38190.2|38150.2|38105.1|38065.1|38200.2|38160.2|38090.1|38050.1|299
1607346000000|2020-12-07 13:00:00|38100.1|38060.1|38145.8|38105.8|38165.8|38125.8|38046.4|38006.4|816
1607349600000|2020-12-07 14:00:00|38155.7|38115.7|38130.4|38090.4|38305.7|38265.7|38066.2|38026.2|3913
1607353200000|2020-12-07 15:00:00|38130.1|38090.1|38426|38386|38485.5|38445.5|38045.8|38005.8|6152
1607356800000|2020-12-07 16:00:00|38421|38381|38529.6|38489.6|38599.4|38559.4|38321|38281|3737
1607360400000|2020-12-07 17:00:00|38524.6|38484.6|38618.4|38578.4|38733.5|38693.5|38524.6|38484.6|3076
1607364000000|2020-12-07 18:00:00|38618.7|38578.7|38506.6|38466.6|38683.4|38643.4|38476.4|38436.4|4723
1607367600000|2020-12-07 19:00:00|38511.6|38471.6|38266.8|38226.8|38511.6|38471.6|38206.3|38166.3|6199
1607389200000|2020-12-08 01:00:00|38286.2|38246.2|38168.9|38128.9|38349.3|38309.3|38168.9|38128.9|1017
1607392800000|2020-12-08 02:00:00|38163.9|38123.9|38198.5|38158.5|38208.6|38168.6|38129.9|38089.9|172
1607396400000|2020-12-08 03:00:00|38198.8|38158.8|38198.4|38158.4|38218.8|38178.8|38153.5|38113.5|20
1607400000000|2020-12-08 04:00:00|38193.6|38153.6|38198.3|38158.3|38233.4|38193.4|38193.3|38153.3|131
1607403600000|2020-12-08 05:00:00|38198.5|38158.5|38203.1|38163.1|38248.2|38208.2|38183.2|38143.2|88
1607407200000|2020-12-08 06:00:00|38208.4|38168.4|38173.2|38133.2|38238.4|38198.4|38153.3|38113.3|223
1607410800000|2020-12-08 07:00:00|38168.5|38128.5|38208.3|38168.3|38227.9|38187.9|38129.1|38089.1|288
1607414400000|2020-12-08 08:00:00|38213.1|38173.1|38139.8|38099.8|38213.1|38173.1|38114.6|38074.6|453
1607418000000|2020-12-08 09:00:00|38134.8|38094.8|38139.7|38099.7|38173.8|38133.8|38105.4|38065.4|5546
1607421600000|2020-12-08 10:00:00|38139.4|38099.4|38163.8|38123.8|38173.7|38133.7|38105.3|38065.3|549
1607425200000|2020-12-08 11:00:00|38168.8|38128.8|37920.1|37880.1|38168.8|38128.8|37915.1|37875.1|1418
1607428800000|2020-12-08 12:00:00|37919.8|37879.8|37909.7|37869.7|37964.7|37924.7|37844.8|37804.8|855
1607432400000|2020-12-08 13:00:00|37914.5|37874.5|37885.5|37845.5|37959.5|37919.5|37814.8|37774.8|1882
1607436000000|2020-12-08 14:00:00|37855.3|37815.3|37844.6|37804.6|38055.1|38015.1|37774.6|37734.6|4586
1607439600000|2020-12-08 15:00:00|37844.4|37804.4|37924.9|37884.9|37994.9|37954.9|37665.2|37625.2|6214
1607443200000|2020-12-08 16:00:00|37920.1|37880.1|37764.1|37724.1|37920.1|37880.1|37644.8|37604.8|5674
1607446800000|2020-12-08 17:00:00|37763.9|37723.9|37873.9|37833.9|37903.7|37863.7|37754|37714|3731
1607450400000|2020-12-08 18:00:00|37874.1|37834.1|37789.6|37749.6|37933.9|37893.9|37784.4|37744.4|3822
1607454000000|2020-12-08 19:00:00|37794.4|37754.4|37778.7|37738.7|37815|37775|37700.2|37660.2|4732
1607475600000|2020-12-09 01:00:00|37765.1|37725.1|37758.9|37718.9|37843.8|37803.8|37749|37709|509
1607479200000|2020-12-09 02:00:00|37758.7|37718.7|37788.8|37748.8|37808.8|37768.8|37713.7|37673.7|112
1607482800000|2020-12-09 03:00:00|37788.6|37748.6|37758.6|37718.6|37798.7|37748.6|37748.7|37678.7|69
1607486400000|2020-12-09 04:00:00|37753.8|37713.8|37788.5|37748.5|37818.3|37778.3|37753.8|37713.8|69
1607490000000|2020-12-09 05:00:00|37788.3|37748.3|37843.1|37803.1|37868.1|37828.1|37778.4|37738.4|75
1607493600000|2020-12-09 06:00:00|37838.1|37798.1|37868.1|37828.1|37903|37863|37818.2|37778.2|258
1607497200000|2020-12-09 07:00:00|37863.3|37823.3|37838|37798|37888.1|37848.1|37798.1|37758.1|102
1607500800000|2020-12-09 08:00:00|37837.6|37797.6|37948|37908|37958.1|37918.1|37828|37788|561
1607504400000|2020-12-09 09:00:00|37943.2|37903.2|37922.7|37882.7|37973|37933|37892.9|37852.9|376
1607508000000|2020-12-09 10:00:00|37922.8|37882.8|37902.7|37862.7|37922.8|37882.8|37857.7|37817.7|318
1607511600000|2020-12-09 11:00:00|37902.5|37862.5|37908.1|37868.1|37942.4|37902.4|37893.3|37853.3|281
1607515200000|2020-12-09 12:00:00|37912.9|37872.9|38027.2|37987.2|38072.2|38032.2|37908.1|37868.1|665
1607518800000|2020-12-09 13:00:00|38022.4|37982.4|38071.9|38031.9|38101.9|38061.9|38007.2|37967.2|577
1607522400000|2020-12-09 14:00:00|38101.9|38061.9|38142|38102|38261.7|38221.7|38022.1|37982.1|4854
1607526000000|2020-12-09 15:00:00|38137.2|38097.2|37932.6|37892.6|38182|38142|37857.8|37817.8|4730
1607529600000|2020-12-09 16:00:00|37932.8|37892.8|37911.9|37871.9|38007|37967|37842.6|37802.6|5888
1607533200000|2020-12-09 17:00:00|37912.1|37872.1|37952.8|37912.8|38003|37963|37882.2|37842.2|1653
1607536800000|2020-12-09 18:00:00|37952.6|37912.6|37928.1|37888.1|38002.8|37962.8|37892.2|37852.2|3330
1607540400000|2020-12-09 19:00:00|37932.9|37892.9|37992.4|37952.4|38013.1|37973.1|37888.1|37848.1|5742
1607562000000|2020-12-10 01:00:00|38101.7|38061.7|38182.2|38142.2|38249.9|38209.9|38087.4|38047.4|654
1607565600000|2020-12-10 02:00:00|38177.2|38137.2|38152.2|38112.2|38233.6|38193.6|38148.1|38108.1|177
1607569200000|2020-12-10 03:00:00|38157.3|38117.3|38147.1|38107.1|38212.3|38172.3|38122.3|38082.3|353
1607572800000|2020-12-10 04:00:00|38147.3|38107.3|38156.9|38116.9|38171.9|38131.9|38126.9|38086.9|63
1607576400000|2020-12-10 05:00:00|38156.8|38116.8|38101.8|38061.8|38161.9|38121.9|38096.8|38056.8|79
1607580000000|2020-12-10 06:00:00|38102.1|38062.1|38136.7|38096.7|38151.8|38111.8|38077.1|38037.1|127
1607583600000|2020-12-10 07:00:00|38131.9|38091.9|38181.7|38141.7|38181.8|38141.8|38096.8|38056.8|368
1607587200000|2020-12-10 08:00:00|38176.8|38136.8|38256.5|38216.5|38261.4|38221.4|38131.6|38091.6|674
1607590800000|2020-12-10 09:00:00|38251.3|38211.3|38276|38236|38276|38236|38206.3|38166.3|572
1607594400000|2020-12-10 10:00:00|38276.2|38236.2|38156.2|38116.2|38281|38241|38141.2|38101.2|284
1607598000000|2020-12-10 11:00:00|38201|38161|38226.1|38186.1|38230.9|38190.9|38151|38111|202
1607601600000|2020-12-10 12:00:00|38220.9|38180.9|38221.4|38181.4|38270.8|38230.8|38171.1|38131.1|995
1607605200000|2020-12-10 13:00:00|38216.6|38176.6|38240.5|38200.5|38245.6|38205.6|38160.8|38120.8|910
1607608800000|2020-12-10 14:00:00|38255.4|38215.4|38275.6|38235.6|38380.7|38340.7|38160.7|38120.7|4718
1607612400000|2020-12-10 15:00:00|38280.5|38240.5|38379.9|38339.9|38421.1|38381.1|38191.4|38151.4|4567
1607616000000|2020-12-10 16:00:00|38419.9|38299.9|38549.2|38509.2|38579.3|38539.3|38379.9|38299.9|50991
1607619600000|2020-12-10 17:00:00|38474.8|38434.8|37977.8|37937.8|38549|38509|37818.4|37778.4|6958
1607623200000|2020-12-10 18:00:00|37981.4|37941.4|37799.2|37759.2|37988.4|37948.4|37703.4|37663.4|5803
1607626800000|2020-12-10 19:00:00|37794.3|37754.3|37775.1|37735.1|37846.2|37806.2|37734.8|37694.8|4885
1607648400000|2020-12-11 01:00:00|37861.5|37821.5|37908.4|37868.4|37933.4|37893.4|37826.5|37786.5|614
1607652000000|2020-12-11 02:00:00|37913.3|37873.3|37918.3|37878.3|37963.3|37923.3|37893.3|37853.3|110
1607655600000|2020-12-11 03:00:00|37913.4|37873.4|37948.7|37908.7|37958.7|37918.7|37858.8|37818.8|110
1607659200000|2020-12-11 04:00:00|37943.8|37903.8|37938.6|37898.6|37958.8|37918.8|37913.7|37873.7|467
1607662800000|2020-12-11 05:00:00|37943.5|37903.5|37948.5|37908.5|37968.5|37928.5|37928.5|37888.5|62
1607666400000|2020-12-11 06:00:00|37948.6|37908.6|37858.3|37818.3|37958.5|37918.5|37858.3|37818.3|92
1607670000000|2020-12-11 07:00:00|37863.3|37823.3|37788.2|37748.2|37868.3|37828.3|37748.2|37708.2|235
1607673600000|2020-12-11 08:00:00|37783.3|37743.3|37693.1|37653.1|37818.2|37778.2|37643.6|37603.6|448
1607677200000|2020-12-11 09:00:00|37693.2|37653.2|37727.9|37687.9|37768|37728|37663.3|37623.3|267
1607680800000|2020-12-11 10:00:00|37732.8|37692.8|37702.8|37662.8|37812.9|37772.9|37702.8|37662.8|246
1607684400000|2020-12-11 11:00:00|37707.8|37667.8|37757.2|37717.2|37767.2|37727.2|37614.3|37574.3|510
1607688000000|2020-12-11 12:00:00|37762.1|37722.1|37682|37642|37782.2|37742.2|37637.1|37597.1|649
1607691600000|2020-12-11 13:00:00|37681.9|37641.9|37761.8|37721.8|37781.8|37741.8|37672|37632|598
1607695200000|2020-12-11 14:00:00|37716.6|37676.6|37716.9|37676.9|37781.7|37741.7|37641.6|37601.6|1918
1607698800000|2020-12-11 15:00:00|37716.8|37676.8|37921.7|37881.7|37996.7|37956.7|37637.1|37597.1|4858
1607702400000|2020-12-11 16:00:00|37926.6|37886.6|38022.3|37982.3|38147.4|38107.4|37896.7|37856.7|3283
1607706000000|2020-12-11 17:00:00|38022.2|37982.2|37987.4|37947.4|38077.2|38037.2|37972.7|37932.7|2283
1607709600000|2020-12-11 18:00:00|37992.4|37952.4|37982.2|37942.2|37997.4|37957.4|37917.9|37877.9|2118
1607713200000|2020-12-11 19:00:00|37987.1|37947.1|38077.7|38037.7|38082.6|38042.6|37977.3|37937.3|4402
1607907600000|2020-12-14 01:00:00|38170.1|38130.1|38260.3|38220.3|38335.2|38295.2|38115.1|38075.1|921
1607911200000|2020-12-14 02:00:00|38265.3|38225.3|38300.4|38260.4|38325.4|38285.4|38255.3|38215.3|179
1607914800000|2020-12-14 03:00:00|38295.4|38255.4|38240.6|38200.6|38305.4|38265.4|38225.6|38185.6|112
1607918400000|2020-12-14 04:00:00|38245.6|38205.6|38305.7|38265.7|38305.7|38265.7|38245.6|38205.6|46
1607922000000|2020-12-14 05:00:00|38310.7|38270.7|38300.8|38260.8|38320.7|38280.7|38260.8|38220.8|78
1607925600000|2020-12-14 06:00:00|38295.9|38255.9|38231.1|38191.1|38295.9|38255.9|38225.9|38185.9|147
1607929200000|2020-12-14 07:00:00|38241.1|38201.1|38181.3|38141.3|38251.1|38211.1|38176.1|38136.1|141
1607932800000|2020-12-14 08:00:00|38176.3|38136.3|38186.6|38146.6|38296.2|38256.2|38171.3|38131.3|240
1607936400000|2020-12-14 09:00:00|38186.5|38146.5|38266.8|38226.8|38271.7|38231.7|38171.6|38131.6|228
1607940000000|2020-12-14 10:00:00|38261.8|38221.8|38201.8|38161.8|38271.8|38231.8|38126.8|38086.8|180
1607943600000|2020-12-14 11:00:00|38196.9|38156.9|38172.1|38132.1|38226.9|38186.9|38117|38077|209
1607947200000|2020-12-14 12:00:00|38187|38147|38257.2|38217.2|38257.3|38217.3|38107.2|38067.2|581
1607950800000|2020-12-14 13:00:00|38252.3|38212.3|38242.1|38202.1|38297|38257|38197.1|38157.1|453
1607954400000|2020-12-14 14:00:00|38237.1|38197.1|37862.8|37822.8|38242.2|38202.2|37828|37788|3088
1607958000000|2020-12-14 15:00:00|37867.7|37827.7|37768.3|37728.3|37887.8|37847.8|37718.4|37678.4|3750
1607961600000|2020-12-14 16:00:00|37768.2|37728.2|37862.6|37822.6|37868|37828|37748.4|37708.4|2139
1607965200000|2020-12-14 17:00:00|37867.5|37827.5|38037.9|37997.9|38037.9|37997.9|37867.5|37827.5|1878
1607968800000|2020-12-14 18:00:00|38032.8|37992.8|38008.3|37968.3|38037.9|37997.9|37968.5|37928.5|1878
1607972400000|2020-12-14 19:00:00|38003.3|37963.3|38103.1|38063.1|38118.4|38078.4|37978.6|37938.6|1867
1607994000000|2020-12-15 01:00:00|38164.7|38124.7|38074.9|38034.9|38179.4|38139.4|38029.7|37989.7|586
1607997600000|2020-12-15 02:00:00|38069.9|38029.9|38044.4|38004.4|38104.8|38064.8|38039.5|37999.5|166
1608001200000|2020-12-15 03:00:00|38044.5|38004.5|37999.7|37959.7|38054.6|38014.6|37944.8|37904.8|142
1608004800000|2020-12-15 04:00:00|37994.9|37954.9|37995.1|37955.1|38020|37980|37989.9|37949.9|35
1608008400000|2020-12-15 05:00:00|37990.1|37950.1|38015|37975|38045|38005|37970.4|37930.4|64
1608012000000|2020-12-15 06:00:00|38014.8|37974.8|38045|38005|38080.1|38040.1|37960.3|37920.3|123
1608015600000|2020-12-15 07:00:00|38040.2|38000.2|38015.8|37975.8|38115.2|38075.2|38005.5|37965.5|150
1608019200000|2020-12-15 08:00:00|38010.8|37970.8|38031.2|37991.2|38036|37996|37901.1|37861.1|237
1608022800000|2020-12-15 09:00:00|38031|37991|38006.2|37966.2|38075.9|38035.9|38000.9|37960.9|180
1608026400000|2020-12-15 10:00:00|38010.9|37970.9|37961.4|37921.4|38016.4|37976.4|37931|37891|162
1608030000000|2020-12-15 11:00:00|37961.1|37921.1|37896.5|37856.5|37981.4|37941.4|37876.5|37836.5|343
1608033600000|2020-12-15 12:00:00|37891.8|37851.8|38025.7|37985.7|38060.4|38020.4|37891.5|37851.5|506
1608037200000|2020-12-15 13:00:00|38035.7|37995.7|38080.6|38040.6|38100.6|38060.6|38030.7|37990.7|459
1608040800000|2020-12-15 14:00:00|38126|38086|38216.3|38176.3|38271.3|38231.3|38111|38071|2824
1608044400000|2020-12-15 15:00:00|38211.6|38171.6|38609.8|38569.8|38648.8|38608.8|38190.8|38150.8|6195
1608048000000|2020-12-15 16:00:00|38619.3|38579.3|38759.7|38719.7|38838.9|38798.9|38529.9|38489.9|5573
1608051600000|2020-12-15 17:00:00|38754.7|38714.7|38719|38679|38818.9|38778.9|38699.2|38659.2|2092
1608055200000|2020-12-15 18:00:00|38719.2|38679.2|38829.1|38789.1|38898.5|38858.5|38689|38649|3130
1608058800000|2020-12-15 19:00:00|38824.3|38784.3|38884.1|38844.1|38889.1|38849.1|38769.1|38729.1|2591
1608080400000|2020-12-16 01:00:00|38954.6|38914.6|38874.4|38834.4|38989.9|38949.9|38854|38814|569
1608084000000|2020-12-16 02:00:00|38874.7|38834.7|38954.8|38914.8|38969.8|38929.8|38874.7|38834.7|161
1608087600000|2020-12-16 03:00:00|38954.5|38914.5|38979.5|38939.5|38999.8|38959.8|38949.8|38909.8|387
1608091200000|2020-12-16 04:00:00|38974.5|38934.5|38985|38945|38985|38945|38950|38910|160
1608094800000|2020-12-16 05:00:00|38984.6|38944.6|38955.1|38915.1|39030|38990|38934.7|38894.7|113
1608098400000|2020-12-16 06:00:00|38955.4|38915.4|39074.4|39034.4|39089.4|39049.4|38955.1|38915.1|195
1608102000000|2020-12-16 07:00:00|39074.1|39034.1|39258.8|39218.8|39278|39238|39073.7|39033.7|926
1608105600000|2020-12-16 08:00:00|39263.4|39223.4|39303.1|39263.1|39358.1|39318.1|39213.8|39173.8|846
1608109200000|2020-12-16 09:00:00|39308.1|39268.1|39258.9|39218.9|39323.1|39283.1|39218.1|39178.1|516
1608112800000|2020-12-16 10:00:00|39258.5|39218.5|39273.6|39233.6|39323.1|39283.1|39243.5|39203.5|289
1608116400000|2020-12-16 11:00:00|39273.2|39233.2|39209|39169|39283.6|39243.6|39209|39169|347
1608120000000|2020-12-16 12:00:00|39208.6|39168.6|39426.2|39386.2|39485.8|39445.8|39189|39149|1650
1608123600000|2020-12-16 13:00:00|39425.8|39385.8|39454.2|39414.2|39465.4|39425.4|39387.5|39347.5|1307
1608127200000|2020-12-16 14:00:00|39493.7|39453.7|39610.8|39570.8|39645.4|39605.4|39405|39365|4661
1608130800000|2020-12-16 15:00:00|39611.2|39571.2|39506.1|39466.1|39631.2|39591.2|39394.2|39354.2|5179
1608134400000|2020-12-16 16:00:00|39510.7|39470.7|39505.2|39465.2|39584.8|39544.8|39332.8|39292.8|3784
1608138000000|2020-12-16 17:00:00|39500.6|39460.6|39263.7|39223.7|39617.1|39577.1|39235|39195|4904
1608141600000|2020-12-16 18:00:00|39264.1|39224.1|39455.1|39415.1|39525.1|39485.1|39264.1|39224.1|1878
1608145200000|2020-12-16 19:00:00|39459.6|39419.6|39360.5|39320.5|39538.2|39498.2|39350.5|39310.5|2591
1608166800000|2020-12-17 01:00:00|39478.1|39438.1|39621.6|39581.6|39647.1|39607.1|39458.6|39418.6|1125
1608170400000|2020-12-17 02:00:00|39622|39582|39631.9|39591.9|39666.5|39626.5|39582.5|39542.5|358
1608174000000|2020-12-17 03:00:00|39631.4|39591.4|39597.3|39557.3|39631.9|39591.9|39567.4|39527.4|37
1608177600000|2020-12-17 04:00:00|39601.8|39561.8|39601.7|39561.7|39621.8|39581.8|39586.8|39546.8|23
1608181200000|2020-12-17 05:00:00|39597.2|39557.2|39562.1|39522.1|39626.2|39586.2|39542.7|39502.7|107
1608184800000|2020-12-17 06:00:00|39561.6|39521.6|39570.4|39530.4|39601.1|39561.1|39550.5|39510.5|140
1608188400000|2020-12-17 07:00:00|39569.9|39529.9|39550.9|39510.9|39580.4|39540.4|39466.5|39426.5|144
1608192000000|2020-12-17 08:00:00|39555.9|39515.9|39580.8|39540.8|39626.3|39586.3|39531.4|39491.4|271
1608195600000|2020-12-17 09:00:00|39585.2|39545.2|39521.7|39481.7|39600.7|39560.7|39486.2|39446.2|181
1608199200000|2020-12-17 10:00:00|39526.2|39486.2|39575|39535|39595.6|39555.6|39501.7|39461.7|153
1608202800000|2020-12-17 11:00:00|39575.5|39535.5|39495.4|39455.4|39580|39540|39463.8|39423.8|397
1608206400000|2020-12-17 12:00:00|39491|39451|39435.3|39395.3|39540.4|39500.4|39229.3|39189.3|1055
1608210000000|2020-12-17 13:00:00|39434.7|39394.7|39582.5|39542.5|39614.6|39574.6|39418.1|39378.1|932
1608213600000|2020-12-17 14:00:00|39652.4|39612.4|39746.8|39706.8|39844.5|39804.5|39641.9|39601.9|3157
1608217200000|2020-12-17 15:00:00|39751.2|39711.2|39571.5|39531.5|39800.1|39760.1|39472.4|39432.4|5369
1608220800000|2020-12-17 16:00:00|39572|39532|39683.4|39643.4|39687.8|39647.8|39501.5|39461.5|3285
1608224400000|2020-12-17 17:00:00|39687.8|39647.8|39697|39657|39910.8|39870.8|39652.6|39612.6|3091
1608228000000|2020-12-17 18:00:00|39702.6|39662.6|39731.4|39691.4|39797.7|39757.7|39642.6|39602.6|1772
1608231600000|2020-12-17 19:00:00|39736.4|39696.4|39853.9|39813.9|39863.3|39823.3|39688.9|39648.9|2732
1608253200000|2020-12-18 01:00:00|39877.2|39837.2|40133.4|40093.4|40179.6|40139.6|39824.1|39784.1|1380
1608256800000|2020-12-18 02:00:00|40153.4|40113.4|40153.4|40113.4|40172.8|40132.8|40088.4|40048.4|174
1608260400000|2020-12-18 03:00:00|40158.4|40118.4|40293.3|40253.3|40348.3|40308.3|40131|40091|437
1608264000000|2020-12-18 04:00:00|40297.6|40257.6|40195.9|40155.9|40318.3|40278.3|40175.3|40135.3|157
1608267600000|2020-12-18 05:00:00|40196.6|40156.6|40148.8|40108.8|40205.9|40165.9|40065.2|40025.2|185
1608271200000|2020-12-18 06:00:00|40149.5|40109.5|40183.8|40143.8|40234.5|40194.5|40148.8|40108.8|145
1608274800000|2020-12-18 07:00:00|40174.5|40134.5|40143.7|40103.7|40229.4|40189.4|40143.1|40103.1|97
1608278400000|2020-12-18 08:00:00|40148|40108|40254.4|40214.4|40329.4|40289.4|40127.3|40087.3|365
1608282000000|2020-12-18 09:00:00|40259.4|40219.4|40216.4|40176.4|40264.4|40224.4|40150.7|40110.7|193
1608285600000|2020-12-18 10:00:00|40225.7|40185.7|40146.4|40106.4|40271.4|40231.4|40135.7|40095.7|169
1608289200000|2020-12-18 11:00:00|40147.1|40107.1|40155.7|40115.7|40161.4|40121.4|40042.1|40002.1|412
1608292800000|2020-12-18 12:00:00|40151.4|40111.4|39942.1|39902.1|40166.4|40126.4|39926.3|39886.3|796
1608296400000|2020-12-18 13:00:00|39947.1|39907.1|40060.6|40020.6|40093.4|40053.4|39887.8|39847.8|708
1608300000000|2020-12-18 14:00:00|40120.5|40080.5|40359|40319|40559|40519|40051.3|40011.3|3740
1608303600000|2020-12-18 15:00:00|40354|40314|40203.5|40163.5|40629|40589|40173.5|40133.5|4125
1608307200000|2020-12-18 16:00:00|40199.3|40159.3|40507.4|40467.4|40547.4|40507.4|40194.3|40154.3|2883
1608310800000|2020-12-18 17:00:00|40508.2|40468.2|40547.3|40507.3|40553.1|40513.1|40444.7|40404.7|1105
1608314400000|2020-12-18 18:00:00|40548.9|40508.9|40820.4|40780.4|40840.4|40800.4|40538.9|40498.9|3367
1608318000000|2020-12-18 19:00:00|40825.4|40785.4|40391.9|40351.9|40825.4|40785.4|40391.9|40351.9|2719
1608512400000|2020-12-21 01:00:00|40798.6|40758.6|40745.4|40705.4|40944.8|40904.8|40674.8|40634.8|1132
1608516000000|2020-12-21 02:00:00|40749.3|40709.3|40753.1|40713.1|40780.4|40740.4|40698.1|40658.1|129
1608519600000|2020-12-21 03:00:00|40752|40712|40734.2|40694.2|40819.2|40779.2|40724.2|40684.2|133
1608523200000|2020-12-21 04:00:00|40730.4|40690.4|40803|40763|40804.2|40764.2|40725.4|40685.4|129
1608526800000|2020-12-21 05:00:00|40801.9|40761.9|40825.3|40785.3|40858|40818|40745.3|40705.3|187
1608530400000|2020-12-21 06:00:00|40824.2|40784.2|40874.1|40834.1|40874.1|40834.1|40780.3|40740.3|190
1608534000000|2020-12-21 07:00:00|40864.1|40824.1|40985.3|40945.3|41000.3|40960.3|40829.1|40789.1|310
1608537600000|2020-12-21 08:00:00|40984.1|40944.1|40935.5|40895.5|40985.3|40945.3|40885.3|40845.3|422
1608541200000|2020-12-21 09:00:00|40930.5|40890.5|40725.4|40685.4|40945.5|40905.5|40571.6|40531.6|921
1608544800000|2020-12-21 10:00:00|40721.6|40681.6|40522.8|40482.8|40839.2|40799.2|40447.8|40407.8|957
1608548400000|2020-12-21 11:00:00|40526.6|40486.6|40767.9|40727.9|40855.3|40815.3|40447.8|40407.8|573
1608552000000|2020-12-21 12:00:00|40775.5|40735.5|40670.3|40630.3|40817.9|40777.9|40567.9|40527.9|344
1608555600000|2020-12-21 13:00:00|40675.3|40635.3|40919.1|40879.1|41334.1|41294.1|40530.3|40490.3|1447
1608559200000|2020-12-21 14:00:00|40920.2|40880.2|40851.4|40811.4|41054.1|41014.1|40720.3|40680.3|2796
1608562800000|2020-12-21 15:00:00|40853.9|40813.9|41058.9|41018.9|41158.9|41118.9|40797.6|40757.6|2564
1608566400000|2020-12-21 16:00:00|41065.1|41025.1|40962.5|40922.5|41068.9|41028.9|40822.6|40782.6|2062
1608570000000|2020-12-21 17:00:00|40957.5|40917.5|40935|40895|40976.3|40936.3|40807.5|40767.5|1580
1608573600000|2020-12-21 18:00:00|40936.3|40896.3|41132.5|41092.5|41137.5|41097.5|40885|40845|1645
1608577200000|2020-12-21 19:00:00|41131.2|41091.2|41256.2|41216.2|41293.7|41253.7|41086.2|41046.2|2079
1608598800000|2020-12-22 01:00:00|41412.4|41372.4|41164.8|41124.8|41412.4|41372.4|41119.8|41079.8|450
1608602400000|2020-12-22 02:00:00|41166.1|41126.1|41292.4|41252.4|41292.4|41252.4|41146.1|41106.1|366
1608606000000|2020-12-22 03:00:00|41287.4|41247.4|41191.1|41151.1|41299.8|41259.8|41166.1|41126.1|161
1608609600000|2020-12-22 04:00:00|41196.1|41156.1|41161|41121|41196.1|41156.1|41151|41111|3
1608613200000|2020-12-22 05:00:00|41156|41116|41064.7|41024.7|41161|41121|41011|40971|47
1608616800000|2020-12-22 06:00:00|41061|41021|40946|40906|41061|41021|40932.3|40892.3|298
1608620400000|2020-12-22 07:00:00|40951|40911|40876|40836|41021|40981|40869.6|40829.6|105
1608624000000|2020-12-22 08:00:00|40886|40846|40966|40926|41101|41061|40881|40841|103
1608627600000|2020-12-22 09:00:00|40972.3|40932.3|41075.9|41035.9|41100.9|41060.9|40941|40901|131
1608631200000|2020-12-22 10:00:00|41080.9|41040.9|40978.2|40938.2|41095.9|41055.9|40944.6|40904.6|341
1608634800000|2020-12-22 11:00:00|40979.5|40939.5|41061.8|41021.8|41073.2|41033.2|40904.5|40864.5|369
1608638400000|2020-12-22 12:00:00|41060.4|41020.4|41083.5|41043.5|41115.4|41075.4|40970.4|40930.4|327
1608642000000|2020-12-22 13:00:00|41089.9|41049.9|41547.6|41507.6|41593.4|41553.4|41083.5|41043.5|632
1608645600000|2020-12-22 14:00:00|41648.4|41608.4|41488.3|41448.3|41698.4|41658.4|41454.7|41414.7|4300
1608649200000|2020-12-22 15:00:00|41478.3|41438.3|41335.4|41295.4|41546.9|41506.9|41265.5|41225.5|4797
1608652800000|2020-12-22 16:00:00|41325.4|41285.4|41272.5|41232.5|41358.3|41318.3|41168.2|41128.2|3784
1608656400000|2020-12-22 17:00:00|41276.1|41236.1|41298.2|41258.2|41319.6|41279.6|41175.3|41135.3|1965
1608660000000|2020-12-22 18:00:00|41299.6|41259.6|41325.2|41285.2|41456|41416|41289.6|41249.6|2559
1608663600000|2020-12-22 19:00:00|41328.7|41288.7|41510.1|41470.1|41572.3|41532.3|41326.6|41286.6|2180
1608685200000|2020-12-23 01:00:00|41478.8|41438.8|41332.2|41292.2|41575.2|41535.2|41303.6|41263.6|259
1608688800000|2020-12-23 02:00:00|41337.2|41297.2|41385|41345|41438.5|41398.5|41302.2|41262.2|164
1608692400000|2020-12-23 03:00:00|41383.5|41343.5|41394.9|41354.9|41444.9|41404.9|41379.9|41339.9|39
1608696000000|2020-12-23 04:00:00|41398.4|41358.4|41324.8|41284.8|41420.4|41380.4|41323.3|41283.3|7
1608699600000|2020-12-23 05:00:00|41329.8|41289.8|41429.6|41389.6|41449.7|41409.7|41329.7|41289.7|32
1608703200000|2020-12-23 06:00:00|41426.1|41386.1|41460|41420|41483|41443|41376.6|41336.6|64
1608706800000|2020-12-23 07:00:00|41455|41415|41499.9|41459.9|41511.4|41471.4|41411.5|41371.5|83
1608710400000|2020-12-23 08:00:00|41501.4|41461.4|41514.8|41474.8|41541.3|41501.3|41441.4|41401.4|109
1608714000000|2020-12-23 09:00:00|41511.3|41471.3|41571.1|41531.1|41611.2|41571.2|41501.2|41461.2|144
1608717600000|2020-12-23 10:00:00|41574.6|41534.6|41668|41628|41710|41670|41546.1|41506.1|473
1608721200000|2020-12-23 11:00:00|41666.4|41626.4|41667.8|41627.8|41761.8|41721.8|41586|41546|303
1608724800000|2020-12-23 12:00:00|41666.3|41626.3|41810.8|41770.8|41871.2|41831.2|41645.9|41605.9|690
1608728400000|2020-12-23 13:00:00|41812.3|41772.3|41964.5|41924.5|42064.6|42024.6|41759.5|41719.5|993
1608732000000|2020-12-23 14:00:00|41947.8|41907.8|41994.3|41954.3|42080.9|42040.9|41754.4|41714.4|3289
1608735600000|2020-12-23 15:00:00|41989.3|41949.3|42108.2|42068.2|42247.7|42207.7|41984.3|41944.3|3276
1608739200000|2020-12-23 16:00:00|42106.7|42066.7|42101.5|42061.5|42258.1|42218.1|42008.1|41968.1|2660
1608742800000|2020-12-23 17:00:00|42103|42063|42021.8|41981.8|42213.2|42173.2|41988.4|41948.4|3332
1608746400000|2020-12-23 18:00:00|42026.8|41986.8|42001.6|41961.6|42141.8|42101.8|41971.6|41931.6|1917
1608750000000|2020-12-23 19:00:00|42011.6|41971.6|42060.2|42020.2|42095.4|42055.4|41971.6|41931.6|2702
1608771600000|2020-12-24 01:00:00|42087.1|42047.1|42033.3|41993.3|42191.9|42151.9|42020.1|41980.1|232
1608775200000|2020-12-24 02:00:00|42028.3|41988.3|42108.2|42068.2|42163.2|42123.2|42026.7|41986.7|110
1608778800000|2020-12-24 03:00:00|42104.8|42064.8|42181.2|42141.2|42191.4|42151.4|42103.1|42063.1|22
1608782400000|2020-12-24 04:00:00|42182.9|42142.9|42122.4|42082.4|42226|42186|42122.4|42082.4|306
1608786000000|2020-12-24 05:00:00|42112.4|42072.4|42170.5|42130.5|42192.3|42152.3|42112.4|42072.4|116
1608789600000|2020-12-24 06:00:00|42165.5|42125.5|42131.9|42091.9|42172.1|42132.1|42087|42047|102
1608793200000|2020-12-24 07:00:00|42136.9|42096.9|42155|42115|42231.9|42191.9|42121.9|42081.9|134
1608796800000|2020-12-24 08:00:00|42168.3|42128.3|42243.1|42203.1|42254.8|42214.8|42128.2|42088.2|266
1608800400000|2020-12-24 09:00:00|42244.7|42204.7|42416.1|42376.1|42421.1|42381.1|42221.4|42181.4|328
1608804000000|2020-12-24 10:00:00|42411.1|42371.1|42312.5|42272.5|42434.3|42394.3|42267.5|42227.5|55
1608807600000|2020-12-24 11:00:00|42317.5|42277.5|42237.2|42197.2|42367.4|42327.4|42225.5|42185.5|57
1608811200000|2020-12-24 12:00:00|42227.2|42187.2|42125.2|42085.2|42290.4|42250.4|42090.4|42050.4|214
1608814800000|2020-12-24 13:00:00|42121.9|42081.9|42148.4|42108.4|42166.8|42126.8|42080|42040|188
1608818400000|2020-12-24 14:00:00|42226.5|42186.5|41723.2|41683.2|42236.5|42196.5|41584.9|41544.9|1957
1608822000000|2020-12-24 15:00:00|41729.9|41689.9|41909.1|41869.1|41989.2|41949.2|41723.2|41683.2|1358
1608825600000|2020-12-24 16:00:00|41915.9|41875.9|41886.7|41846.7|41962|41922|41848.7|41808.7|1244
1608829200000|2020-12-24 17:00:00|41883.5|41843.5|41551.6|41511.6|41926.7|41886.7|41538.1|41498.1|1394
1608832800000|2020-12-24 18:00:00|41549.8|41509.8|41693.3|41573.3|41754.8|41711.4|41549.8|41509.8|480
1609117200000|2020-12-28 01:00:00|42130|42090|42217.8|42177.8|42314.5|42274.5|41972.1|41932.1|1723
1609120800000|2020-12-28 02:00:00|42215.5|42175.5|42222.9|42182.9|42280.7|42240.7|42187.7|42147.7|404
1609124400000|2020-12-28 03:00:00|42212.9|42172.9|42246.6|42206.6|42274|42234|42142.9|42102.9|453
1609128000000|2020-12-28 04:00:00|42238.9|42198.9|42221.7|42181.7|42276|42236|42200.4|42160.4|59
1609131600000|2020-12-28 05:00:00|42219.4|42179.4|42023.6|41983.6|42243.8|42203.8|42013.6|41973.6|252
1609135200000|2020-12-28 06:00:00|42021.3|41981.3|41862.4|41822.4|42070.4|42030.4|41787.2|41747.2|679
1609138800000|2020-12-28 07:00:00|41864.7|41824.7|41978.6|41938.6|42027.7|41987.7|41849.3|41809.3|490
1609142400000|2020-12-28 08:00:00|41980.9|41940.9|41915.2|41875.2|41998.2|41958.2|41860.3|41820.3|420
1609146000000|2020-12-28 09:00:00|41917.8|41877.8|41780.4|41740.4|41977.8|41937.8|41717.4|41677.4|808
1609149600000|2020-12-28 10:00:00|41785.4|41745.4|41850.7|41810.7|41903.5|41863.5|41745.2|41705.2|604
1609153200000|2020-12-28 11:00:00|41853.4|41813.4|41939|41899|41981.2|41941.2|41840.7|41800.7|272
1609156800000|2020-12-28 12:00:00|41941.7|41901.7|41920.4|41880.4|42106.9|42066.9|41920.4|41880.4|744
1609160400000|2020-12-28 13:00:00|41917.7|41877.7|41953.1|41913.1|42060.3|42020.3|41837.1|41797.1|959
1609164000000|2020-12-28 14:00:00|41992.5|41952.5|41402.6|41362.6|42032.8|41992.8|41112.1|41072.1|6132
1609167600000|2020-12-28 15:00:00|41405|41365|41302.3|41262.3|41484.9|41444.9|41257.3|41217.3|6496
1609171200000|2020-12-28 16:00:00|41304.6|41264.6|41394.3|41354.3|41442|41402|41264.6|41224.6|28725
1609174800000|2020-12-28 17:00:00|41399.3|41359.3|41582|41542|41634.5|41594.5|41394.2|41354.2|3252
1609178400000|2020-12-28 18:00:00|41577|41537|41353.6|41313.6|41617|41577|41313.6|41273.6|2585
1609182000000|2020-12-28 19:00:00|41356.2|41316.2|41325.8|41285.8|41483.5|41443.5|41313.5|41273.5|2882
1609203600000|2020-12-29 01:00:00|41349|41309|41341.1|41301.1|41466.4|41426.4|41326.3|41286.3|649
1609207200000|2020-12-29 02:00:00|41336.1|41296.1|41293.4|41253.4|41370.8|41330.8|41281|41241|215
1609210800000|2020-12-29 03:00:00|41295.8|41255.8|41320.6|41280.6|41320.6|41280.6|41178.3|41138.3|440
1609214400000|2020-12-29 04:00:00|41323|41283|41245.1|41205.1|41323|41283|41245.1|41205.1|143
1609218000000|2020-12-29 05:00:00|41250.1|41210.1|41274.8|41234.8|41284.8|41244.8|41185|41145|96
1609221600000|2020-12-29 06:00:00|41277.3|41237.3|41329.4|41289.4|41339.7|41299.7|41244.7|41204.7|318
1609225200000|2020-12-29 07:00:00|41337|41297|41289|41249|41371.9|41331.9|41261.5|41221.5|327
1609228800000|2020-12-29 08:00:00|41286.6|41246.6|41161|41121|41354|41314|41146.1|41106.1|683
1609232400000|2020-12-29 09:00:00|41163.5|41123.5|41218.1|41178.1|41288.4|41248.4|41146|41106|740
1609236000000|2020-12-29 10:00:00|41210.6|41170.6|41172.8|41132.8|41245.6|41205.6|41132.8|41092.8|380
1609239600000|2020-12-29 11:00:00|41177.8|41137.8|41075|41035|41202.8|41162.8|40940.2|40900.2|1039
1609243200000|2020-12-29 12:00:00|41070|41030|41004.7|40964.7|41112.5|41072.5|40944.7|40904.7|868
1609246800000|2020-12-29 13:00:00|41007.2|40967.2|41101.9|41061.9|41207|41167|41002.2|40962.2|1134
1609250400000|2020-12-29 14:00:00|41204.1|41164.1|41541.5|41501.5|41584.1|41544.1|41171.6|41131.6|4424
1609254000000|2020-12-29 15:00:00|41544|41504|41688.7|41648.7|41688.7|41648.7|41359|41319|6542
1609257600000|2020-12-29 16:00:00|41683.7|41643.7|41963.2|41923.2|41983.2|41943.2|41683.5|41643.5|4153
1609261200000|2020-12-29 17:00:00|41960.7|41920.7|42248|42208|42260.5|42220.5|41943.1|41903.1|5021
1609264800000|2020-12-29 18:00:00|42250.4|42210.4|42330|42290|42362.6|42322.6|42127.9|42087.9|31564
1609268400000|2020-12-29 19:00:00|42325|42285|42749.9|42709.9|42794.9|42754.9|42295|42255|3339
1609290000000|2020-12-30 01:00:00|42552.5|42512.5|42244.7|42204.7|42552.5|42512.5|41887.3|41847.3|2650
1609293600000|2020-12-30 02:00:00|42239.7|42199.7|42329.8|42289.8|42379.8|42339.8|42214.6|42174.6|506
1609297200000|2020-12-30 03:00:00|42324.8|42284.8|42361.8|42321.8|42459.6|42419.6|42307.2|42267.2|324
1609300800000|2020-12-30 04:00:00|42364.2|42324.2|42384.1|42344.1|42399.1|42359.1|42336.8|42296.8|52
1609304400000|2020-12-30 05:00:00|42389.1|42349.1|42200.9|42160.9|42389.1|42349.1|42193.5|42153.5|246
1609308000000|2020-12-30 06:00:00|42203.5|42163.5|42223.6|42183.6|42268.4|42228.4|42186.2|42146.2|196
1609311600000|2020-12-30 07:00:00|42218.6|42178.6|42020.9|41980.9|42233.6|42193.6|41968.4|41928.4|514
1609315200000|2020-12-30 08:00:00|42018.3|41978.3|42050.6|42010.6|42080.8|42040.8|41940.7|41900.7|321
1609318800000|2020-12-30 09:00:00|42052.9|42012.9|41975.3|41935.3|42057.9|42017.9|41970.3|41930.3|356
1609322400000|2020-12-30 10:00:00|41977.6|41937.6|41999.6|41959.6|42040.2|42000.2|41940.2|41900.2|425
1609326000000|2020-12-30 11:00:00|41997|41957|42014.6|41974.6|42036.9|41996.9|41954.4|41914.4|385
1609329600000|2020-12-30 12:00:00|42011.9|41971.9|42099.3|42059.3|42108.9|42068.9|41999.3|41959.3|533
1609333200000|2020-12-30 13:00:00|42094.3|42054.3|42194.7|42154.7|42304.1|42264.1|42094.3|42054.3|1309
1609336800000|2020-12-30 14:00:00|42229.5|42189.5|42348.6|42308.6|42408.7|42368.7|42066.8|42026.8|3373
1609340400000|2020-12-30 15:00:00|42338.6|42298.6|42794.8|42754.8|42812.5|42772.5|42338.6|42298.6|4821
1609344000000|2020-12-30 16:00:00|42792.2|42752.2|42861.4|42821.4|43087|43047|42735|42695|5221
1609347600000|2020-12-30 17:00:00|42866.4|42826.4|42646.8|42606.8|42914.1|42874.1|42561.6|42521.6|2466
1609351200000|2020-12-30 18:00:00|42641.8|42601.8|42981.5|42941.5|42981.5|42941.5|42636.8|42596.8|2788
1609354800000|2020-12-30 19:00:00|42978.8|42938.8|42853.3|42813.3|43095.1|43055.1|42841.1|42801.1|2921
1609376400000|2020-12-31 01:00:00|42949.4|42909.4|43374.8|43334.8|43404.3|43364.3|42892.1|42852.1|1695
1609380000000|2020-12-31 02:00:00|43359.8|43319.8|43286.9|43246.9|43457|43417|43110.6|43070.6|740
1609383600000|2020-12-31 03:00:00|43289.7|43249.7|43316.4|43276.4|43396.8|43356.8|43271.7|43231.7|170
1609387200000|2020-12-31 04:00:00|43316.3|43276.3|43323.5|43283.5|43328.2|43288.2|43206.1|43166.1|128
1609390800000|2020-12-31 05:00:00|43326.3|43286.3|43333|43293|43348.2|43308.2|43273.3|43233.3|86
1609394400000|2020-12-31 06:00:00|43332.9|43292.9|43447.4|43407.4|43472.4|43432.4|43307.8|43267.8|297
1609398000000|2020-12-31 07:00:00|43442.4|43402.4|43304.6|43264.6|43442.4|43402.4|43294.6|43254.6|368
1609401600000|2020-12-31 08:00:00|43309.6|43269.6|43389|43349|43409.1|43369.1|43294.4|43254.4|238
1609405200000|2020-12-31 09:00:00|43391.8|43351.8|43223.4|43183.4|43424|43384|43193.4|43153.4|350
1609408800000|2020-12-31 10:00:00|43213.4|43173.4|43207.8|43167.8|43297.9|43257.9|43143.1|43103.1|444
1609412400000|2020-12-31 11:00:00|43212.8|43172.8|43175.1|43135.1|43242.2|43202.2|43110.2|43070.2|679
1609416000000|2020-12-31 12:00:00|43170.1|43130.1|43204.5|43164.5|43250|43210|43109.7|43069.7|453
1609419600000|2020-12-31 13:00:00|43214.5|43174.5|43229.1|43189.1|43262.2|43222.2|43172.1|43132.1|251
1609423200000|2020-12-31 14:00:00|43290.8|43250.8|42806.9|42766.9|43393|43353|42767.1|42727.1|2772
1609426800000|2020-12-31 15:00:00|42812.6|42772.6|43164.3|43124.3|43330.2|43290.2|42801.9|42761.9|2983
1609430400000|2020-12-31 16:00:00|43168.6|43128.6|43154.4|43114.4|43226.6|43186.6|43069.8|43029.8|2265
1609434000000|2020-12-31 17:00:00|43144.4|43104.4|43079.5|43039.5|43176.4|43136.4|43024.1|42984.1|1612
1609437600000|2020-12-31 18:00:00|43089.5|43049.5|43101.7|43061.7|43156.7|43116.7|42963.7|42923.7|1050
1609441200000|2020-12-31 19:00:00|43107.4|43067.4|43129.9|43089.9|43280.8|43240.8|43087.9|43047.9|2505
1609722000000|2021-01-04 01:00:00|43380.4|43340.4|43474.8|43434.8|43706.7|43666.7|43380.4|43340.4|1459
1609725600000|2021-01-04 02:00:00|43474.7|43434.7|43644.1|43604.1|43847.6|43807.6|43461.3|43421.3|1232
1609729200000|2021-01-04 03:00:00|43647.5|43607.5|43745|43705|43785.2|43745.2|43519|43479|1064
1609732800000|2021-01-04 04:00:00|43741.5|43701.5|43734.3|43694.3|43824.7|43784.7|43719.3|43679.3|226
1609736400000|2021-01-04 05:00:00|43732.7|43692.7|43763.3|43723.3|43795.4|43755.4|43643.8|43603.8|427
1609740000000|2021-01-04 06:00:00|43758.3|43718.3|43747.9|43707.9|43854.6|43814.6|43737.9|43697.9|517
1609743600000|2021-01-04 07:00:00|43752.9|43712.9|44012.2|43972.2|44015.6|43975.6|43732.8|43692.8|367
1609747200000|2021-01-04 08:00:00|44008.7|43968.7|44116.5|44076.5|44261.9|44221.9|43937.1|43897.1|10750
1609750800000|2021-01-04 09:00:00|44114.9|44074.9|44150.8|44110.8|44224.5|44184.5|44051.4|44011.4|577
1609754400000|2021-01-04 10:00:00|44145.8|44105.8|43987|43947|44157.3|44117.3|43953.6|43913.6|475
1609758000000|2021-01-04 11:00:00|43992|43952|43875.6|43835.6|44052|44012|43870.6|43830.6|545
1609761600000|2021-01-04 12:00:00|43880.6|43840.6|43719.9|43679.9|43945.5|43905.5|43628.6|43588.6|830
1609765200000|2021-01-04 13:00:00|43714.9|43674.9|43779|43739|43779|43739|43565.2|43525.2|989
1609768800000|2021-01-04 14:00:00|43751.6|43711.6|43495.4|43455.4|43804|43764|43374.5|43334.5|4816
1609772400000|2021-01-04 15:00:00|43500.4|43460.4|43057|43017|43523.9|43483.9|42929.2|42889.2|8707
1609776000000|2021-01-04 16:00:00|43100|42980|42934.4|42894.4|43212.3|43172.3|42799.7|42759.7|43919
1609779600000|2021-01-04 17:00:00|42931.4|42891.4|42429.9|42389.9|43014.3|42974.3|42232.8|42192.8|4037
1609783200000|2021-01-04 18:00:00|42434.9|42394.9|42689.2|42649.2|42716.6|42676.6|42434.9|42394.9|2829
1609786800000|2021-01-04 19:00:00|42690.7|42650.7|42474.7|42434.7|42751.2|42711.2|42436.3|42396.3|3944
1609808400000|2021-01-05 01:00:00|42639.8|42599.8|42503.6|42463.6|42714.8|42674.8|42490.2|42450.2|1364
1609812000000|2021-01-05 02:00:00|42507.2|42467.2|42548.1|42508.1|42597.6|42557.6|42498.6|42458.6|596
1609815600000|2021-01-05 03:00:00|42544.5|42504.5|42548.3|42508.3|42613|42573|42532|42492|201
1609819200000|2021-01-05 04:00:00|42546.9|42506.9|42527.8|42487.8|42578.3|42538.3|42504.5|42464.5|327
1609822800000|2021-01-05 05:00:00|42524.2|42484.2|42605.9|42565.9|42625.9|42585.9|42521|42481|4049
1609826400000|2021-01-05 06:00:00|42602.3|42562.3|42710.3|42670.3|42736.8|42696.8|42585.8|42545.8|442
1609830000000|2021-01-05 07:00:00|42715.3|42675.3|42664.8|42624.8|42800.2|42760.2|42614.9|42574.9|472
1609833600000|2021-01-05 08:00:00|42669.8|42629.8|42644.3|42604.3|42769.7|42729.7|42603.1|42563.1|485
1609837200000|2021-01-05 09:00:00|42647.9|42607.9|42825.2|42785.2|42880.3|42840.3|42619.3|42579.3|718
1609840800000|2021-01-05 10:00:00|42828.8|42788.8|42789.7|42749.7|42950|42910|42774.8|42734.8|462
1609844400000|2021-01-05 11:00:00|42786.1|42746.1|42811.9|42771.9|42904.6|42864.6|42739.7|42699.7|408
1609848000000|2021-01-05 12:00:00|42806.9|42766.9|42832.3|42792.3|42847.3|42807.3|42661.8|42621.8|561
1609851600000|2021-01-05 13:00:00|42822.3|42782.3|43070.5|43030.5|43210.7|43170.7|42822.3|42782.3|1477
1609855200000|2021-01-05 14:00:00|43001|42961|43190|43150|43216.4|43176.4|42690.1|42650.1|4701
1609858800000|2021-01-05 15:00:00|43193.6|43153.6|43503.1|43463.1|43699.9|43659.9|42788.8|42748.8|8896
1609862400000|2021-01-05 16:00:00|43504.5|43464.5|43552.6|43512.6|43804.4|43764.4|43359.2|43319.2|4590
1609866000000|2021-01-05 17:00:00|43554|43514|43775.1|43735.1|43776.5|43736.5|43542.6|43502.6|2584
1609869600000|2021-01-05 18:00:00|43778.8|43738.8|43542.7|43502.7|43780.1|43740.1|43527.7|43487.7|2657
1609873200000|2021-01-05 19:00:00|43544|43504|43403.8|43363.8|43597.7|43557.7|43167.6|43127.6|4114
1609894800000|2021-01-06 01:00:00|43857.4|43817.4|43809.5|43769.5|43941.2|43901.2|43652.4|43612.4|871
1609898400000|2021-01-06 02:00:00|43804.5|43764.5|43750.3|43710.3|43935.6|43895.6|43740.3|43700.3|211
1609902000000|2021-01-06 03:00:00|43746.5|43706.5|43831|43791|43855|43815|43730.3|43690.3|2057
1609905600000|2021-01-06 04:00:00|43834.8|43794.8|43790.5|43750.5|43890.8|43850.8|43745.6|43705.6|111
1609909200000|2021-01-06 05:00:00|43800.5|43760.5|43895|43855|43915.1|43875.1|43789.2|43749.2|2443
1609912800000|2021-01-06 06:00:00|43898.8|43858.8|43864.5|43824.5|43924.7|43884.7|43834.6|43794.6|167
1609916400000|2021-01-06 07:00:00|43863.3|43823.3|44249|44209|44409.2|44369.2|43839.5|43799.5|747
1609920000000|2021-01-06 08:00:00|44247.7|44207.7|44317.2|44277.2|44353.5|44313.5|44090.1|44050.1|750
1609923600000|2021-01-06 09:00:00|44309.6|44269.6|44341.1|44301.1|44508.3|44468.3|44263.4|44223.4|743
1609927200000|2021-01-06 10:00:00|44337.3|44297.3|44170.8|44130.8|44344.9|44304.9|44110.9|44070.9|403
1609930800000|2021-01-06 11:00:00|44175.8|44135.8|44230.2|44190.2|44364.2|44324.2|44132|44092|612
1609934400000|2021-01-06 12:00:00|44222.7|44182.7|44199.5|44159.5|44366.4|44326.4|44139.5|44099.5|882
1609938000000|2021-01-06 13:00:00|44203.3|44163.3|44085.8|44045.8|44254.4|44214.4|44023.2|43983.2|993
1609941600000|2021-01-06 14:00:00|43972.8|43932.8|43876.8|43836.8|43976.6|43936.6|43554.9|43514.9|4075
1609945200000|2021-01-06 15:00:00|43869.2|43829.2|43964.7|43924.7|44038.7|43998.7|43731.8|43691.8|3594
1609948800000|2021-01-06 16:00:00|43969.7|43929.7|44132.9|44092.9|44310.6|44270.6|43917|43877|2914
1609952400000|2021-01-06 17:00:00|44129.1|44089.1|43817.3|43777.3|44129.1|44089.1|43746.2|43706.2|1922
1609956000000|2021-01-06 18:00:00|43813.4|43773.4|43875.1|43835.1|44027.1|43987.1|43798.4|43758.4|1801
1609959600000|2021-01-06 19:00:00|43878.9|43838.9|44122.6|44082.6|44215.3|44175.3|43773.8|43733.8|2854
1609981200000|2021-01-07 01:00:00|44234.4|44194.4|44167.6|44127.6|44309.4|44229.4|44050.5|44010.5|1944
1609984800000|2021-01-07 02:00:00|44172.6|44132.6|44015.3|43975.3|44197.6|44157.6|44006.5|43966.5|286
1609988400000|2021-01-07 03:00:00|44006.5|43966.5|44050.8|44010.8|44117|44077|43998.6|43958.6|197
1609992000000|2021-01-07 04:00:00|44051.9|44011.9|44085.2|44045.2|44087.4|44047.4|44015.7|43975.7|264
1609995600000|2021-01-07 05:00:00|44086.3|44046.3|44049.5|44009.5|44117.4|44077.4|43991.1|43951.1|282
1609999200000|2021-01-07 06:00:00|44053.4|44013.4|44073.9|44033.9|44115.1|44075.1|44024.5|43984.5|307
1610002800000|2021-01-07 07:00:00|44068.9|44028.9|44053.2|44013.2|44188.6|44148.6|44049.3|44009.3|396
1610006400000|2021-01-07 08:00:00|44049.3|44009.3|43892.6|43852.6|44049.3|44009.3|43803.1|43763.1|518
1610010000000|2021-01-07 09:00:00|43888.7|43848.7|43634.1|43594.1|43907.5|43867.5|43532.1|43492.1|855
1610013600000|2021-01-07 10:00:00|43629.1|43589.1|43578.4|43538.4|43713.9|43673.9|43540|43500|665
1610017200000|2021-01-07 11:00:00|43583.4|43543.4|43761.7|43721.7|43771.8|43731.8|43564.4|43524.4|555
1610020800000|2021-01-07 12:00:00|43765.7|43725.7|43769|43729|43941.5|43901.5|43717.7|43677.7|811
1610024400000|2021-01-07 13:00:00|43770|43730|43470.6|43430.6|43855|43815|43465.6|43425.6|1009
1610028000000|2021-01-07 14:00:00|43523|43483|43446.1|43406.1|43600.1|43560.1|43233.1|43193.1|3979
1610031600000|2021-01-07 15:00:00|43444|43404|43364.3|43324.3|43454|43414|43196.9|43156.9|4032
1610035200000|2021-01-07 16:00:00|43369.3|43329.3|43290.6|43250.6|43469.2|43429.2|43224.8|43184.8|2194
1610038800000|2021-01-07 17:00:00|43295.6|43255.6|43262.9|43222.9|43326.4|43286.4|43245.6|43205.6|1829
1610042400000|2021-01-07 18:00:00|43266.9|43226.9|43209.2|43169.2|43323.5|43283.5|43192.3|43152.3|2110
1610046000000|2021-01-07 19:00:00|43218.2|43178.2|43481.9|43441.9|43563|43523|43200.1|43160.1|4903
1610067600000|2021-01-08 01:00:00|43467.6|43427.6|43153.6|43113.6|43467.6|43427.6|43139.5|43099.5|922
1610071200000|2021-01-08 02:00:00|43153.5|43113.5|43265.2|43225.2|43290.2|43250.2|43139.1|43099.1|415
1610074800000|2021-01-08 03:00:00|43270.2|43230.2|43404.4|43364.4|43449.8|43409.8|43224.2|43184.2|443
1610078400000|2021-01-08 04:00:00|43408.5|43368.5|43387.8|43347.8|43424.4|43384.4|43339.8|43299.8|227
1610082000000|2021-01-08 05:00:00|43383.7|43343.7|43293|43253|43413.6|43373.6|43278.1|43238.1|311
1610085600000|2021-01-08 06:00:00|43292.9|43252.9|43452.2|43412.2|43496.5|43456.5|43292.9|43252.9|629
1610089200000|2021-01-08 07:00:00|43462.2|43422.2|43421.5|43381.5|43547|43507|43406.5|43366.5|517
1610092800000|2021-01-08 08:00:00|43420.5|43380.5|43469.3|43429.3|43479.7|43439.7|43356.4|43316.4|708
1610096400000|2021-01-08 09:00:00|43459.3|43419.3|43443.6|43403.6|43539.1|43499.1|43369.7|43329.7|506
1610100000000|2021-01-08 10:00:00|43438.6|43398.6|43517.8|43477.8|43518.2|43478.2|43413.5|43373.5|267
1610103600000|2021-01-08 11:00:00|43516|43476|43722|43682|43752.2|43712.2|43492.8|43452.8|697
1610107200000|2021-01-08 12:00:00|43721.1|43681.1|43662.1|43622.1|43857.7|43817.7|43622.2|43582.2|843
1610110800000|2021-01-08 13:00:00|43653.9|43613.9|43634.8|43594.8|43784.7|43744.7|43553.5|43513.5|806
1610114400000|2021-01-08 14:00:00|43712.5|43672.5|43652.3|43612.3|43815.1|43775.1|43386.6|43346.6|4086
1610118000000|2021-01-08 15:00:00|43653.2|43613.2|43952|43912|43962|43922|43472.2|43432.2|3731
1610121600000|2021-01-08 16:00:00|43947|43907|44112.8|44072.8|44324.5|44284.5|43871.2|43831.2|62225
1610125200000|2021-01-08 17:00:00|44122.8|44082.8|44385.6|44345.6|44395.6|44355.6|44049.4|44009.4|2834
1610128800000|2021-01-08 18:00:00|44375.6|44335.6|44083.3|44043.3|44385.6|44345.6|44007.5|43967.5|2593
1610132400000|2021-01-08 19:00:00|44087.4|44047.4|44096.3|44056.3|44176.3|44136.3|43978.1|43938.1|3616
1610326800000|2021-01-11 01:00:00|44220.6|44180.6|44349.9|44309.9|44405.5|44365.5|44170.6|44120.6|921
1610330400000|2021-01-11 02:00:00|44350.3|44310.3|44259.2|44219.2|44374.9|44334.9|44149.2|44109.2|307
1610334000000|2021-01-11 03:00:00|44254.6|44214.6|44238.4|44198.4|44333.8|44293.8|44223.5|44183.5|331
1610337600000|2021-01-11 04:00:00|44233.4|44193.4|44207.7|44167.7|44233.4|44193.4|44173.5|44133.5|126
1610341200000|2021-01-11 05:00:00|44207.3|44167.3|44177|44137|44267.5|44227.5|44157.3|44117.3|404
1610344800000|2021-01-11 06:00:00|44172.5|44132.5|44125|44085|44181.9|44141.9|43986|43946|633
1610348400000|2021-01-11 07:00:00|44120|44080|44285.2|44245.2|44330.3|44290.3|44114.8|44074.8|373
1610352000000|2021-01-11 08:00:00|44294.3|44254.3|44494.9|44454.9|44600.1|44560.1|44291|44251|1020
1610355600000|2021-01-11 09:00:00|44490.3|44450.3|44575|44535|44620.7|44580.7|44465.2|44425.2|490
1610359200000|2021-01-11 10:00:00|44570.4|44530.4|44463.5|44423.5|44629.9|44589.9|44434.2|44394.2|397
1610362800000|2021-01-11 11:00:00|44463|44423|44257.7|44217.7|44473|44433|44247.8|44207.8|386
1610366400000|2021-01-11 12:00:00|44263.2|44223.2|44401.6|44361.6|44426.8|44386.8|44173|44133|597
1610370000000|2021-01-11 13:00:00|44401.2|44361.2|44446.1|44406.1|44537.3|44497.3|44346.2|44306.2|547
1610373600000|2021-01-11 14:00:00|44342.5|44302.5|44039.1|43999.1|44374.8|44334.8|43994.1|43954.1|3783
1610377200000|2021-01-11 15:00:00|44043.7|44003.7|44107.3|44067.3|44287.2|44247.2|43807|43767|4286
1610380800000|2021-01-11 16:00:00|44112.3|44072.3|44428.4|44388.4|44443.5|44403.5|44058.5|44018.5|3350
1610384400000|2021-01-11 17:00:00|44418.4|44378.4|44616.3|44576.3|44752.9|44712.9|44328.3|44288.3|3070
1610388000000|2021-01-11 18:00:00|44611.7|44571.7|44481.7|44441.7|44671.6|44631.6|44443.3|44403.3|3165
1610391600000|2021-01-11 19:00:00|44486.3|44446.3|44655.8|44615.8|44795.5|44755.5|44486.3|44446.3|3595
1610413200000|2021-01-12 01:00:00|44658.2|44618.2|44732.8|44692.8|44813.1|44773.1|44602.9|44562.9|881
1610416800000|2021-01-12 02:00:00|44733.1|44693.1|44652.1|44612.1|44782.7|44742.7|44607.1|44567.1|730
1610420400000|2021-01-12 03:00:00|44647.1|44607.1|44476.4|44436.4|44672|44632|44467|44427|519
1610424000000|2021-01-12 04:00:00|44476.3|44436.3|44490.6|44450.6|44510.8|44470.8|44461.2|44421.2|103
1610427600000|2021-01-12 05:00:00|44490.9|44450.9|44509.9|44469.9|44574.2|44534.2|44435.6|44395.6|272
1610431200000|2021-01-12 06:00:00|44514.6|44474.6|44589.2|44549.2|44629.3|44589.3|44484.9|44444.9|297
1610434800000|2021-01-12 07:00:00|44599.2|44559.2|44713.8|44673.8|44728.9|44688.9|44594.2|44554.2|228
1610438400000|2021-01-12 08:00:00|44708.8|44668.8|44708.1|44668.1|44758.6|44718.6|44657.9|44617.9|313
1610442000000|2021-01-12 09:00:00|44708|44668|45017.3|44977.3|45022.4|44982.4|44703|44663|535
1610445600000|2021-01-12 10:00:00|45022.3|44982.3|44911.6|44871.6|45037.3|44997.3|44816.9|44776.9|520
1610449200000|2021-01-12 11:00:00|44921.6|44881.6|44845.9|44805.9|44981.4|44941.4|44831|44791|2598
1610452800000|2021-01-12 12:00:00|44846.1|44806.1|45019.9|44979.9|45029.9|44989.9|44740.4|44700.4|1825
1610456400000|2021-01-12 13:00:00|45020.2|44980.2|44994.2|44954.2|45029.9|44989.9|44829.7|44789.7|1046
1610460000000|2021-01-12 14:00:00|45038.6|44998.6|44983.5|44943.5|45204.1|45164.1|44853.2|44813.2|3053
1610463600000|2021-01-12 15:00:00|44978.7|44938.7|45308.4|45268.4|45398.7|45358.7|44964.1|44924.1|3892
1610467200000|2021-01-12 16:00:00|45308.7|45268.7|45182.7|45062.7|45518.3|45478.3|44877.7|44822.7|126080
1610470800000|2021-01-12 17:00:00|45183.3|45063.3|46762|46722|46852.3|46812.3|45143.3|45052.9|212886
1610474400000|2021-01-12 18:00:00|46762.2|46722.2|46837.2|46797.2|46897.1|46857.1|46676.9|46636.9|4208
1610478000000|2021-01-12 19:00:00|46857.2|46817.2|46677.5|46637.5|46907.2|46867.2|46498.2|46458.2|3924
1610499600000|2021-01-13 01:00:00|46782.9|46742.9|46927|46887|47167.4|47127.4|46602.7|46562.7|917
1610503200000|2021-01-13 02:00:00|46926.6|46886.6|46816.2|46776.2|46972.1|46932.1|46756.6|46716.6|379
1610506800000|2021-01-13 03:00:00|46821.1|46781.1|46845.5|46805.5|47021|46981|46816.2|46776.2|231
1610510400000|2021-01-13 04:00:00|46845.6|46805.6|46894.7|46854.7|46939.9|46899.9|46830.4|46790.4|229
1610514000000|2021-01-13 05:00:00|46899.6|46859.6|46888.9|46848.9|46959|46919|46819.2|46779.2|501
1610517600000|2021-01-13 06:00:00|46879.2|46839.2|46828.1|46788.1|46973.3|46933.3|46698.5|46658.5|366
1610521200000|2021-01-13 07:00:00|46823.1|46783.1|46512.5|46472.5|46823.1|46783.1|46467.6|46427.6|472
1610524800000|2021-01-13 08:00:00|46507.5|46467.5|46626.7|46586.7|46646.7|46606.7|46287.2|46247.2|540
1610528400000|2021-01-13 09:00:00|46616.7|46576.7|46345.9|46305.9|46716.6|46676.6|46345.9|46305.9|443
1610532000000|2021-01-13 10:00:00|46341|46301|46295.3|46255.3|46360.9|46320.9|46225.7|46185.7|578
1610535600000|2021-01-13 11:00:00|46300.2|46260.2|46484.4|46444.4|46649.5|46609.5|46285.2|46245.2|352
1610539200000|2021-01-13 12:00:00|46484.3|46444.3|46573.5|46533.5|46798.9|46758.9|46399.3|46359.3|695
1610542800000|2021-01-13 13:00:00|46568.6|46528.6|46328|46288|46573.5|46533.5|46288.2|46248.2|753
1610546400000|2021-01-13 14:00:00|46307.7|46267.7|46017.3|45977.3|46372.6|46332.6|45872.6|45832.6|4688
1610550000000|2021-01-13 15:00:00|46022.2|45982.2|46010.4|45970.4|46061.8|46021.8|45852.7|45812.7|3652
1610553600000|2021-01-13 16:00:00|46050.4|45930.4|45715.1|45675.1|46050.4|45970.4|45659.8|45619.8|28330
1610557200000|2021-01-13 17:00:00|45720|45680|45839.8|45799.8|45909.9|45869.9|45650.4|45610.4|3764
1610560800000|2021-01-13 18:00:00|45834.8|45794.8|45732.4|45692.4|45919|45879|45727.4|45687.4|3048
1610564400000|2021-01-13 19:00:00|45737.3|45697.3|45751.9|45711.9|45802|45762|45672.3|45632.3|3551
1610586000000|2021-01-14 01:00:00|45859.7|45819.7|45799.4|45759.4|45889.7|45849.7|45774.7|45734.7|574
1610589600000|2021-01-14 02:00:00|45794.5|45754.5|45799.2|45759.2|45799.4|45759.4|45734.3|45694.3|204
1610593200000|2021-01-14 03:00:00|45794.2|45754.2|45813.9|45773.9|45814.1|45774.1|45754.1|45714.1|316
1610596800000|2021-01-14 04:00:00|45808.9|45768.9|45853.6|45813.6|45868.6|45828.6|45808.8|45768.8|143
1610600400000|2021-01-14 05:00:00|45858.5|45818.5|45923.3|45883.3|45938.3|45898.3|45823.5|45783.5|177
1610604000000|2021-01-14 06:00:00|45918.3|45878.3|45948.2|45908.2|46033.2|45993.2|45893.2|45853.2|448
1610607600000|2021-01-14 07:00:00|45948.1|45908.1|46073|46033|46103|46063|45868.1|45828.1|273
1610611200000|2021-01-14 08:00:00|46068|46028|46172.3|46132.3|46222.4|46182.4|46057.6|46017.6|426
1610614800000|2021-01-14 09:00:00|46177.3|46137.3|46326.9|46286.9|46376.9|46336.9|46097.2|46057.2|420
1610618400000|2021-01-14 10:00:00|46322|46282|46321.9|46281.9|46431.9|46391.9|46252|46212|345
1610622000000|2021-01-14 11:00:00|46316.9|46276.9|46211.3|46171.3|46346.7|46306.7|46081.3|46041.3|403
1610625600000|2021-01-14 12:00:00|46216.3|46176.3|46156.1|46116.1|46340.9|46300.9|46126|46086|641
1610629200000|2021-01-14 13:00:00|46166.1|46126.1|46145.7|46105.7|46250.7|46210.7|45946.2|45906.2|829
1610632800000|2021-01-14 14:00:00|46195.4|46155.4|45905.9|45865.9|46210.3|46170.3|45781.4|45741.4|3528
1610636400000|2021-01-14 15:00:00|45910.9|45870.9|46290|46250|46290|46250|45836|45796|4541
1610640000000|2021-01-14 16:00:00|46285|46245|46498.8|46458.8|46563.6|46523.6|46250.1|46210.1|3736
1610643600000|2021-01-14 17:00:00|46488.8|46448.8|46534|46494|46604.1|46564.1|46359.4|46319.4|3978
1610647200000|2021-01-14 18:00:00|46538.9|46498.9|46554|46514|46638.6|46598.6|46464.4|46424.4|3382
1610650800000|2021-01-14 19:00:00|46549.1|46509.1|46517.8|46477.8|46588.8|46548.8|46408.9|46368.9|3174
1610672400000|2021-01-15 01:00:00|46615.7|46575.7|46469.9|46429.9|46735.5|46695.5|46420.2|46380.2|745
1610676000000|2021-01-15 02:00:00|46465|46425|46394.6|46354.6|46465|46425|46339.9|46299.9|331
1610679600000|2021-01-15 03:00:00|46389.7|46349.7|46339.2|46299.2|46424.5|46384.5|46294.6|46254.6|174
1610683200000|2021-01-15 04:00:00|46334.4|46294.4|46324.4|46284.4|46344.5|46304.5|46244.6|46204.6|120
1610686800000|2021-01-15 05:00:00|46324.3|46284.3|46138.6|46098.6|46324.4|46284.4|46088.9|46048.9|327
1610690400000|2021-01-15 06:00:00|46133.7|46093.7|46143.8|46103.8|46244.3|46204.3|46084.3|46044.3|460
1610694000000|2021-01-15 07:00:00|46138.8|46098.8|46223.4|46183.4|46273.2|46233.2|46138.8|46098.8|304
1610697600000|2021-01-15 08:00:00|46233.2|46193.2|46282.8|46242.8|46282.8|46242.8|46133.2|46093.2|270
1610701200000|2021-01-15 09:00:00|46302.8|46262.8|46322.3|46282.3|46411.9|46371.9|46242.9|46202.9|1719
1610704800000|2021-01-15 10:00:00|46322.5|46282.5|46322.9|46282.9|46516.8|46476.8|46267.5|46227.5|1254
1610708400000|2021-01-15 11:00:00|46327.7|46287.7|46369|46329|46412.7|46372.7|46228|46188|1779
1610712000000|2021-01-15 12:00:00|46359|46319|46303.4|46263.4|46613.4|46573.4|46273.4|46233.4|1480
1610715600000|2021-01-15 13:00:00|46298.4|46258.4|46237|46197|46391.9|46351.9|46127.6|46087.6|1383
1610719200000|2021-01-15 14:00:00|46247.1|46207.1|46213|46173|46336.8|46296.8|46047.9|46007.9|3179
1610722800000|2021-01-15 15:00:00|46222.7|46182.7|46263.3|46223.3|46293|46253|46018.3|45978.3|4211
1610726400000|2021-01-15 16:00:00|46273|46233|46500.9|46460.9|46630.4|46590.4|46129|46089|4734
1610730000000|2021-01-15 17:00:00|46495.8|46455.8|46356.3|46316.3|46560.3|46520.3|46321.4|46281.4|3191
1610733600000|2021-01-15 18:00:00|46361.2|46321.2|46361.3|46321.3|46381.5|46341.5|46231.9|46191.9|2728
1610737200000|2021-01-15 19:00:00|46361.5|46321.5|46235.3|46195.3|46415.8|46375.8|46210.4|46170.4|2322
1611021600000|2021-01-19 02:00:00|45555.2|45515.2|45436.3|45396.3|45614.7|45574.7|45345.5|45305.5|575
1611025200000|2021-01-19 03:00:00|45440.8|45400.8|45449.7|45409.7|45505.8|45465.8|45375.3|45335.3|733
1611028800000|2021-01-19 04:00:00|45436|45396|45536.1|45496.1|45546.8|45506.8|45365.5|45325.5|265
1611032400000|2021-01-19 05:00:00|45540.7|45500.7|45525.8|45485.8|45642.4|45602.4|45503.1|45463.1|260
1611036000000|2021-01-19 06:00:00|45530.3|45490.3|45543.2|45503.2|45563.2|45523.2|45482.8|45442.8|377
1611039600000|2021-01-19 07:00:00|45547.8|45507.8|45810.6|45770.6|45829.2|45789.2|45542.8|45502.8|625
1611043200000|2021-01-19 08:00:00|45801|45761|45954.7|45914.7|45960.7|45920.7|45770.6|45730.6|647
1611046800000|2021-01-19 09:00:00|45959.7|45919.7|45907.7|45867.7|45999.6|45959.6|45886.1|45846.1|618
1611050400000|2021-01-19 10:00:00|45902.7|45862.7|45927.9|45887.9|45936.2|45896.2|45758|45718|505
1611054000000|2021-01-19 11:00:00|45932.9|45892.9|45792.9|45752.9|46027.1|45987.1|45757.4|45717.4|569
1611057600000|2021-01-19 12:00:00|45787.4|45747.4|45915.3|45875.3|45982|45942|45714.2|45674.2|666
1611061200000|2021-01-19 13:00:00|45915.8|45875.8|45601.5|45561.5|45967.8|45927.8|45586.5|45546.5|647
1611064800000|2021-01-19 14:00:00|45685.3|45645.3|45672.6|45632.6|45815.7|45775.7|45551.2|45511.2|3816
1611068400000|2021-01-19 15:00:00|45673.1|45633.1|45343.3|45303.3|45678.1|45638.1|45332.3|45292.3|4652
1611072000000|2021-01-19 16:00:00|45347.8|45307.8|45220|45180|45375.2|45335.2|45180.5|45140.5|4822
1611075600000|2021-01-19 17:00:00|45220.5|45180.5|45184.7|45144.7|45249.4|45209.4|45111.8|45071.8|2869
1611079200000|2021-01-19 18:00:00|45188.7|45148.7|45047.4|45007.4|45199.2|45159.2|45028.4|44988.4|2213
1611082800000|2021-01-19 19:00:00|45047.9|45007.9|45029.4|44989.4|45165.3|45125.3|45007.9|44967.9|2454
1611104400000|2021-01-20 01:00:00|45040.8|45000.8|44648.9|44608.9|45040.8|45000.8|44252.2|44212.2|3136
1611108000000|2021-01-20 02:00:00|44648.4|44608.4|44394.7|44354.7|44669.4|44629.4|44374.2|44334.2|389
1611111600000|2021-01-20 03:00:00|44394.2|44354.2|44507.8|44467.8|44526.8|44486.8|44322.5|44282.5|535
1611115200000|2021-01-20 04:00:00|44556.7|44516.7|44548.6|44508.6|44602.2|44562.2|44538.6|44498.6|212
1611118800000|2021-01-20 05:00:00|44558.1|44518.1|44426.1|44386.1|44583|44543|44411.2|44371.2|221
1611122400000|2021-01-20 06:00:00|44421.1|44381.1|44277|44237|44461.6|44421.6|44254.8|44214.8|640
1611126000000|2021-01-20 07:00:00|44272.5|44232.5|44107.8|44067.8|44282|44242|44088.9|44048.9|632
1611129600000|2021-01-20 08:00:00|44112.2|44072.2|44073.1|44033.1|44157.8|44117.8|44028.7|43988.7|906
1611133200000|2021-01-20 09:00:00|44077.5|44037.5|44028.4|43988.4|44078.1|44038.1|43837.9|43797.9|1289
1611136800000|2021-01-20 10:00:00|44023.4|43983.4|44135.9|44095.9|44164.2|44124.2|43873.9|43833.9|733
1611140400000|2021-01-20 11:00:00|44126.5|44086.5|44060.1|44020.1|44159.2|44119.2|44006.9|43966.9|509
1611144000000|2021-01-20 12:00:00|44060.7|44020.7|43994.8|43954.8|44100.6|44060.6|43897.3|43857.3|693
1611147600000|2021-01-20 13:00:00|43986|43946|43941.4|43901.4|44071.9|44031.9|43887|43847|1034
1611151200000|2021-01-20 14:00:00|43946.2|43906.2|44249.7|44209.7|44329.2|44289.2|43851.8|43811.8|5402
1611154800000|2021-01-20 15:00:00|44250.3|44210.3|44357.1|44317.1|44388.8|44348.8|43999.3|43959.3|4832
1611158400000|2021-01-20 16:00:00|44357.6|44317.6|44167|44127|44378.2|44338.2|44112.8|44072.8|4554
1611162000000|2021-01-20 17:00:00|44167.6|44127.6|44535.6|44495.6|44550|44510|44151.4|44111.4|4051
1611165600000|2021-01-20 18:00:00|44540|44500|44338.5|44298.5|44617.6|44577.6|44338.5|44298.5|2946
1611169200000|2021-01-20 19:00:00|44348.5|44308.5|44202.2|44162.2|44397.9|44357.9|44177.2|44137.2|2479
1611190800000|2021-01-21 01:00:00|44182.4|44142.4|44439.1|44399.1|44610|44570|44092.4|44052.4|1044
1611194400000|2021-01-21 02:00:00|44439.7|44399.7|44477.5|44437.5|44499.5|44459.5|44408.9|44368.9|323
1611198000000|2021-01-21 03:00:00|44473.1|44433.1|44522.8|44482.8|44531.6|44491.6|44447.4|44407.4|143
1611201600000|2021-01-21 04:00:00|44523.5|44483.5|44556.9|44516.9|44581.3|44541.3|44487.8|44447.8|192
1611205200000|2021-01-21 05:00:00|44552.5|44512.5|44597.9|44557.9|44607.9|44567.9|44528|44488|152
1611208800000|2021-01-21 06:00:00|44593.5|44553.5|44508.8|44468.8|44635.2|44595.2|44435.2|44395.2|245
1611212400000|2021-01-21 07:00:00|44504.5|44464.5|44477.3|44437.3|44556|44516|44363.1|44323.1|384
1611216000000|2021-01-21 08:00:00|44476|44436|44435|44395|44521.6|44481.6|44372.1|44332.1|266
1611219600000|2021-01-21 09:00:00|44430.7|44390.7|44429.7|44389.7|44504.2|44464.2|44374.3|44334.3|228
1611223200000|2021-01-21 10:00:00|44430.4|44390.4|44413.3|44373.3|44490.8|44450.8|44327.2|44287.2|289
1611226800000|2021-01-21 11:00:00|44423.3|44383.3|44277.6|44237.6|44457.6|44417.6|44277.6|44237.6|501
1611230400000|2021-01-21 12:00:00|44273.3|44233.3|44534.7|44494.7|44589.2|44549.2|44268.3|44228.3|538
1611234000000|2021-01-21 13:00:00|44539.1|44499.1|44536.5|44496.5|44613.2|44573.2|44451.3|44411.3|687
1611237600000|2021-01-21 14:00:00|44624.3|44584.3|44143.5|44103.5|44628.6|44588.6|44017.6|43977.6|4812
1611241200000|2021-01-21 15:00:00|44134.2|44094.2|44090.6|44050.6|44502.8|44462.8|44080.6|44040.6|5553
1611244800000|2021-01-21 16:00:00|44091.3|44051.3|43992.4|43952.4|44229.2|44189.2|43991.7|43951.7|3481
1611248400000|2021-01-21 17:00:00|43993.1|43953.1|43885.8|43845.8|44052.4|44012.4|43808.7|43768.7|2730
1611252000000|2021-01-21 18:00:00|43885.1|43845.1|43936.9|43896.9|44010.1|43970.1|43880.8|43840.8|1479
1611255600000|2021-01-21 19:00:00|43951.3|43911.3|43723.9|43683.9|43980.6|43940.6|43702.6|43662.6|3644
1611277200000|2021-01-22 01:00:00|43589.8|43549.8|43478.9|43438.9|43729.8|43663.4|43295.4|43255.4|1528
1611280800000|2021-01-22 02:00:00|43477.5|43437.5|43117.3|43077.3|43478.9|43438.9|43093|43053|656
1611284400000|2021-01-22 03:00:00|43108.7|43068.7|43251.3|43211.3|43283.5|43243.5|43053|43013|589
1611288000000|2021-01-22 04:00:00|43255.6|43215.6|43209.6|43169.6|43284.8|43244.8|43165.5|43125.5|132
1611291600000|2021-01-22 05:00:00|43213.9|43173.9|43199.3|43159.3|43238.2|43198.2|43135.2|43095.2|144
1611295200000|2021-01-22 06:00:00|43198.6|43158.6|43128.4|43088.4|43202.9|43162.9|43043.5|43003.5|397
1611298800000|2021-01-22 07:00:00|43123.4|43083.4|43128.1|43088.1|43213.3|43173.3|43115.3|43075.3|293
1611302400000|2021-01-22 08:00:00|43123.8|43083.8|43143|43103|43144.6|43104.6|43015.9|42975.9|617
1611306000000|2021-01-22 09:00:00|43142.3|43102.3|43144.1|43104.1|43267.1|43227.1|43104.1|43064.1|813
1611309600000|2021-01-22 10:00:00|43143.3|43103.3|43058.8|43018.8|43212.6|43172.6|43011.1|42971.1|495
1611313200000|2021-01-22 11:00:00|43063.8|43023.8|42957.8|42917.8|43093.8|43053.8|42854.6|42814.6|1119
1611316800000|2021-01-22 12:00:00|42953.6|42913.6|43097.6|43057.6|43141.8|43101.8|42933.5|42893.5|1252
1611320400000|2021-01-22 13:00:00|43093.3|43053.3|43442.1|43402.1|43481.4|43441.4|43026|42986|1163
1611324000000|2021-01-22 14:00:00|43508.4|43468.4|43473.1|43433.1|43548.1|43508.1|43092.9|43052.9|3744
1611327600000|2021-01-22 15:00:00|43466.6|43426.6|43339.4|43299.4|43487.3|43447.3|43242.5|43202.5|3913
1611331200000|2021-01-22 16:00:00|43329.4|43289.4|43076.5|43036.5|43329.4|43289.4|43066.5|43026.5|3363
1611334800000|2021-01-22 17:00:00|43081.5|43041.5|42696.3|42656.3|43102.2|43062.2|42204.4|42164.4|8038
1611338400000|2021-01-22 18:00:00|42705.5|42665.5|42291.8|42251.8|42857.4|42817.4|42261.8|42221.8|5494
1611342000000|2021-01-22 19:00:00|42296|42256|42072.1|42032.1|42338|42298|41968.7|41928.7|4071
1611536400000|2021-01-25 01:00:00|42131.4|42091.4|42002.1|41962.1|42421.5|42381.5|41975.1|41935.1|2025
1611540000000|2021-01-25 02:00:00|41998.1|41958.1|41980|41940|42058|42018|41897.1|41857.1|826
1611543600000|2021-01-25 03:00:00|41985|41945|41880.7|41840.7|42015|41975|41869.8|41829.8|414
1611547200000|2021-01-25 04:00:00|41876.6|41836.6|41829.4|41789.4|41887.5|41847.5|41706.7|41666.7|400
1611550800000|2021-01-25 05:00:00|41833.4|41793.4|41909.1|41869.1|41921.1|41881.1|41755.3|41715.3|194
1611554400000|2021-01-25 06:00:00|41899.1|41859.1|42180.8|42140.8|42188.8|42148.8|41889.1|41849.1|598
1611558000000|2021-01-25 07:00:00|42166.8|42126.8|42218.5|42178.5|42293.6|42253.6|42114.7|42074.7|466
1611561600000|2021-01-25 08:00:00|42212.5|42172.5|42510.2|42470.2|42530.2|42490.2|42158.5|42118.5|806
1611565200000|2021-01-25 09:00:00|42506.2|42466.2|42399.9|42359.9|42533.1|42493.1|42359.9|42319.9|560
1611568800000|2021-01-25 10:00:00|42395.9|42355.9|42340.6|42300.6|42473.9|42433.9|42269.7|42229.7|504
1611572400000|2021-01-25 11:00:00|42341.6|42301.6|42286.3|42246.3|42375.6|42335.6|42203.4|42163.4|252
1611576000000|2021-01-25 12:00:00|42276.3|42236.3|42008|41968|42296.3|42256.3|41872.1|41832.1|921
1611579600000|2021-01-25 13:00:00|42000|41960|41941.8|41901.8|42245|42205|41922.8|41882.8|894
1611583200000|2021-01-25 14:00:00|42028.5|41988.5|42712.4|42672.4|42848.4|42808.4|42028.5|41988.5|5519
1611586800000|2021-01-25 15:00:00|42716.4|42676.4|42983.1|42943.1|43039.1|42999.1|42620.4|42580.4|4911
1611590400000|2021-01-25 16:00:00|42981.1|42941.1|43255.8|43215.8|43270.8|43230.8|42981.1|42941.1|4190
1611594000000|2021-01-25 17:00:00|43251.8|43211.8|43142.7|43102.7|43393.8|43353.8|43142.7|43102.7|2382
1611597600000|2021-01-25 18:00:00|43147.7|43107.7|43134.3|43094.3|43188.4|43148.4|43046.6|43006.6|1707
1611601200000|2021-01-25 19:00:00|43139.3|43099.3|42944.8|42904.8|43139.3|43099.3|42867.7|42827.7|2728
1611622800000|2021-01-26 01:00:00|43063.5|43023.5|42860|42820|43106.3|43066.3|42774.4|42734.4|1049
1611626400000|2021-01-26 02:00:00|42861.1|42821.1|42800.9|42760.9|42957.1|42917.1|42800.9|42760.9|268
1611630000000|2021-01-26 03:00:00|42805.9|42765.9|42793.8|42753.8|42836.9|42796.9|42734.7|42694.7|251
1611633600000|2021-01-26 04:00:00|42797.8|42757.8|42711.5|42671.5|42797.8|42757.8|42667.6|42627.6|241
1611637200000|2021-01-26 05:00:00|42715.4|42675.4|42601.2|42561.2|42771.4|42731.4|42591.3|42551.3|197
1611640800000|2021-01-26 06:00:00|42605.2|42565.2|42563.8|42523.8|42696.2|42656.2|42509.4|42469.4|420
1611644400000|2021-01-26 07:00:00|42564.9|42524.9|42628.6|42588.6|42694.8|42654.8|42548.8|42508.8|456
1611648000000|2021-01-26 08:00:00|42632.5|42592.5|42731.6|42691.6|42736.6|42696.6|42534.7|42494.7|459
1611651600000|2021-01-26 09:00:00|42735.5|42695.5|42798.1|42758.1|42913.2|42873.2|42717.7|42677.7|729
1611655200000|2021-01-26 10:00:00|42792|42752|43031.8|42991.8|43031.8|42991.8|42767|42727|437
1611658800000|2021-01-26 11:00:00|43037.9|42997.9|43015.4|42975.4|43137.2|43097.2|42887.7|42847.7|511
1611662400000|2021-01-26 12:00:00|43011.5|42971.5|43120.2|43080.2|43220.3|43180.3|43011.5|42971.5|672
1611666000000|2021-01-26 13:00:00|43115.2|43075.2|43375.5|43335.5|43393.3|43353.3|43036.3|42996.3|714
1611669600000|2021-01-26 14:00:00|43539.8|43499.8|43530.8|43490.8|43660.9|43620.9|43360.4|43320.4|3518
1611673200000|2021-01-26 15:00:00|43524.7|43484.7|43398.9|43358.9|43573|43533|43317.8|43277.8|3830
1611676800000|2021-01-26 16:00:00|43403.9|43363.9|43725.9|43685.9|43793.8|43753.8|43382.8|43342.8|2640
1611680400000|2021-01-26 17:00:00|43729.8|43689.8|43581.8|43541.8|43909.1|43869.1|43580.7|43540.7|2095
1611684000000|2021-01-26 18:00:00|43585.7|43545.7|43664.9|43624.9|43743.8|43703.8|43542.4|43502.4|2369
1611687600000|2021-01-26 19:00:00|43666|43626|43618.2|43578.2|43743.8|43703.8|43574.4|43534.4|2057
1611709200000|2021-01-27 01:00:00|43750.9|43710.9|43795.7|43755.7|43980.4|43940.4|43722.1|43682.1|819
1611712800000|2021-01-27 02:00:00|43799.6|43759.6|43847.8|43807.8|43862.9|43822.9|43711.9|43671.9|332
1611716400000|2021-01-27 03:00:00|43846.7|43806.7|43795.3|43755.3|43877.8|43837.8|43761.5|43721.5|197
1611720000000|2021-01-27 04:00:00|43796.5|43756.5|43906.3|43866.3|43931.3|43891.3|43796.5|43756.5|216
1611723600000|2021-01-27 05:00:00|43905.1|43865.1|44017.2|43977.2|44068.8|44028.8|43887.3|43847.3|347
1611727200000|2021-01-27 06:00:00|44016.1|43976.1|44007|43967|44142.2|44102.2|43921|43881|361
1611730800000|2021-01-27 07:00:00|44015.9|43975.9|43934.5|43894.5|44107.3|44067.3|43915.7|43875.7|300
1611734400000|2021-01-27 08:00:00|43935.7|43895.7|43778.1|43738.1|44000.7|43960.7|43600.5|43560.5|1097
1611738000000|2021-01-27 09:00:00|43774.3|43734.3|43756.7|43716.7|43849.2|43809.2|43721.9|43681.9|432
1611741600000|2021-01-27 10:00:00|43757.9|43717.9|43721.3|43681.3|43819|43779|43697.9|43657.9|1301
1611745200000|2021-01-27 11:00:00|43725.1|43685.1|43646.1|43606.1|43738.8|43698.8|43559.9|43519.9|730
1611748800000|2021-01-27 12:00:00|43649.9|43609.9|44054|44014|44065.2|44025.2|43636.1|43596.1|1562
1611752400000|2021-01-27 13:00:00|44025.2|43985.2|43863.6|43823.6|44036.4|43996.4|43758.6|43718.6|659
1611756000000|2021-01-27 14:00:00|44019.8|43979.8|43460.7|43420.7|44241.2|44201.2|43364.5|43324.5|4383
1611759600000|2021-01-27 15:00:00|43456.9|43416.9|43442.9|43402.9|43848.2|43808.2|43358.3|43318.3|3144
1611763200000|2021-01-27 16:00:00|43446.7|43406.7|43574.2|43534.2|43648.1|43608.1|43392.9|43352.9|2767
1611766800000|2021-01-27 17:00:00|43571.7|43531.7|43587.6|43547.6|43659.2|43619.2|43503|43463|1519
1611770400000|2021-01-27 18:00:00|43588.8|43548.8|43521.2|43481.2|43652.6|43612.6|43458.7|43418.7|1700
1611774000000|2021-01-27 19:00:00|43530|43490|43591.3|43551.3|43655.1|43615.1|43530|43490|2561
1611795600000|2021-01-28 01:00:00|43501.2|43461.2|43665.9|43625.9|43731|43691|43353.6|43313.6|782
1611799200000|2021-01-28 02:00:00|43664.6|43624.6|43576.9|43536.9|43705.9|43665.9|43480.7|43440.7|156
1611802800000|2021-01-28 03:00:00|43570.7|43530.7|43573|43533|43630.6|43590.6|43508.2|43468.2|95
1611806400000|2021-01-28 04:00:00|43576.7|43536.7|43562.7|43522.7|43616.7|43576.7|43529.1|43489.1|43
1611810000000|2021-01-28 05:00:00|43564|43524|43458.8|43418.8|43603.9|43563.9|43390|43350|86
1611813600000|2021-01-28 06:00:00|43455|43415|43372.3|43332.3|43497.4|43457.4|43294.8|43254.8|284
1611817200000|2021-01-28 07:00:00|43363.5|43323.5|43407.1|43367.1|43440.8|43400.8|43274.8|43234.8|234
1611820800000|2021-01-28 08:00:00|43402.1|43362.1|43384.3|43344.3|43574.5|43534.5|43339.4|43299.4|246
1611824400000|2021-01-28 09:00:00|43388.1|43348.1|43516.7|43476.7|43520.4|43480.4|43371.8|43331.8|255
1611828000000|2021-01-28 10:00:00|43521.7|43481.7|43662.6|43622.6|43670.2|43630.2|43441.6|43401.6|542
1611831600000|2021-01-28 11:00:00|43663.9|43623.9|43726.1|43686.1|43734.9|43694.9|43541.3|43501.3|480
1611835200000|2021-01-28 12:00:00|43724.9|43684.9|43900.9|43860.9|43994.7|43954.7|43721.1|43681.1|906
1611838800000|2021-01-28 13:00:00|43899.6|43859.6|43719.6|43679.6|43899.6|43859.6|43590.9|43550.9|1012
1611842400000|2021-01-28 14:00:00|43839.4|43799.4|43475.5|43435.5|43934.4|43894.4|43475.5|43435.5|3822
1611846000000|2021-01-28 15:00:00|43480.5|43440.5|42720.4|42680.4|43684.2|43644.2|42395.5|42355.5|6110
1611849600000|2021-01-28 16:00:00|42736.5|42696.5|42803.2|42763.2|43115.3|43075.3|42630.5|42590.5|5622
1611853200000|2021-01-28 17:00:00|42806.9|42766.9|42910.7|42870.7|43070.7|43030.7|42763.2|42723.2|2556
1611856800000|2021-01-28 18:00:00|42909.4|42869.4|42724.4|42684.4|42969.4|42929.4|42680.7|42640.7|2859
1611860400000|2021-01-28 19:00:00|42728.1|42688.1|42632.9|42592.9|42764|42724|42615.3|42575.3|2828
1611882000000|2021-01-29 01:00:00|42703.3|42663.3|42808.4|42768.4|42953.5|42913.5|42623.3|42583.3|796
1611885600000|2021-01-29 02:00:00|42807.1|42767.1|42820.6|42780.6|42888.1|42848.1|42729.7|42689.7|182
1611889200000|2021-01-29 03:00:00|42830.6|42790.6|42818.1|42778.1|42964.5|42924.5|42803.1|42763.1|253
1611892800000|2021-01-29 04:00:00|42823.1|42783.1|42829.3|42789.3|42851.7|42811.7|42773.1|42733.1|82
1611896400000|2021-01-29 05:00:00|42828|42788|42812.8|42772.8|42846.5|42806.5|42702.9|42662.9|126
1611900000000|2021-01-29 06:00:00|42815.5|42775.5|42810|42770|42861.4|42821.4|42732.8|42692.8|223
1611903600000|2021-01-29 07:00:00|42796.4|42756.4|42799.9|42759.9|42840|42800|42691.3|42651.3|234
1611907200000|2021-01-29 08:00:00|42796.2|42756.2|42769.3|42729.3|42847.1|42807.1|42651.2|42611.2|643
1611910800000|2021-01-29 09:00:00|42783|42743|42920.5|42880.5|42945.6|42905.6|42723.3|42683.3|559
1611914400000|2021-01-29 10:00:00|42919.1|42879.1|43010.3|42970.3|43014|42974|42816.8|42776.8|378
1611918000000|2021-01-29 11:00:00|42995.3|42955.3|42884.3|42844.3|43033|42993|42875.6|42835.6|342
1611921600000|2021-01-29 12:00:00|42875.6|42835.6|42598.7|42558.7|42915.6|42875.6|42546|42506|778
1611925200000|2021-01-29 13:00:00|42606.8|42566.8|42523.6|42483.6|42628.7|42588.7|42378.6|42338.6|693
1611928800000|2021-01-29 14:00:00|42832.5|42752.5|42343.4|42303.4|42844.8|42804.8|42343.4|42303.4|3174
1611932400000|2021-01-29 15:00:00|42342|42302|42524.7|42484.7|42665.1|42625.1|42059.8|42019.8|4622
1611936000000|2021-01-29 16:00:00|42526|42486|42585.6|42545.6|42682|42642|42418.8|42378.8|2789
1611939600000|2021-01-29 17:00:00|42586.9|42546.9|42831.3|42791.3|42951.3|42911.3|42546.9|42506.9|2111
1611943200000|2021-01-29 18:00:00|42827.7|42787.7|43127.6|43087.6|43253.5|43213.5|42827.7|42787.7|2041
1611946800000|2021-01-29 19:00:00|43131.2|43091.2|43023.2|42983.2|43157.6|43117.6|42970.7|42930.7|2557
1612141200000|2021-02-01 01:00:00|43518.3|43398.3|43290|43250|43518.3|43406.4|42988.3|42948.3|1122
1612144800000|2021-02-01 02:00:00|43295|43255|43384.8|43344.8|43428.3|43388.3|43246.5|43206.5|434
1612148400000|2021-02-01 03:00:00|43379.8|43339.8|43373.1|43333.1|43398.2|43358.2|43323.2|43283.2|120
1612152000000|2021-02-01 04:00:00|43369.7|43329.7|43334.5|43294.5|43388.1|43348.1|43281.2|43241.2|101
1612155600000|2021-02-01 05:00:00|43332.9|43292.9|43349.4|43309.4|43384.4|43344.4|43282.6|43242.6|67
1612159200000|2021-02-01 06:00:00|43346|43306|43381|43341|43432.6|43392.6|43297.8|43257.8|303
1612162800000|2021-02-01 07:00:00|43376|43336|43382.5|43342.5|43442.7|43402.7|43337.6|43297.6|162
1612166400000|2021-02-01 08:00:00|43372.5|43332.5|43345.7|43305.7|43482.4|43442.4|43212.4|43172.4|362
1612170000000|2021-02-01 09:00:00|43342.3|43302.3|43305.5|43265.5|43384|43344|43272.3|43232.3|193
1612173600000|2021-02-01 10:00:00|43307.2|43267.2|43218.6|43178.6|43322.2|43282.2|43087.1|43047.1|495
1612177200000|2021-02-01 11:00:00|43212|43172|43201.8|43161.8|43246.9|43206.9|43127|43087|238
1612180800000|2021-02-01 12:00:00|43205.2|43165.2|43190.1|43150.1|43293.6|43253.6|43163.4|43123.4|283
1612184400000|2021-02-01 13:00:00|43193.4|43153.4|42836.5|42796.5|43198.4|43158.4|42798.1|42758.1|488
1612188000000|2021-02-01 14:00:00|42787.9|42747.9|42735|42695|42901.5|42861.5|42581.4|42541.4|3531
1612191600000|2021-02-01 15:00:00|42736.7|42696.7|42621.6|42581.6|42920|42880|42525|42485|3638
1612195200000|2021-02-01 16:00:00|42624.9|42584.9|42726.5|42686.5|42756.5|42716.5|42473.1|42433.1|2862
1612198800000|2021-02-01 17:00:00|42729.8|42689.8|42796.3|42756.3|42829.6|42789.6|42586.3|42546.3|1675
1612202400000|2021-02-01 18:00:00|42806.3|42766.3|43012.8|42972.8|43024.5|42984.5|42791.3|42751.3|2788
1612206000000|2021-02-01 19:00:00|43009.5|42969.5|43010.8|42970.8|43066.1|43026.1|42915.8|42875.8|2612
1612227600000|2021-02-02 01:00:00|42939.8|42899.8|42999.7|42959.7|43098.1|43058.1|42878.2|42838.2|477
1612231200000|2021-02-02 02:00:00|43003|42963|42949.5|42909.5|43029.7|42989.7|42922.9|42882.9|195
1612234800000|2021-02-02 03:00:00|42947.9|42907.9|42909.4|42869.4|42979.5|42939.5|42849.5|42809.5|104
1612238400000|2021-02-02 04:00:00|42912.7|42872.7|42919.2|42879.2|42946|42906|42905.9|42865.9|42
1612242000000|2021-02-02 05:00:00|42922.5|42882.5|42912.3|42872.3|42945.7|42905.7|42855.8|42815.8|139
1612245600000|2021-02-02 06:00:00|42920.6|42880.6|42805.5|42765.5|42929|42889|42773.8|42733.8|214
1612249200000|2021-02-02 07:00:00|42810.5|42770.5|42772.1|42732.1|42823.8|42783.8|42708.8|42668.8|133
1612252800000|2021-02-02 08:00:00|42770.4|42730.4|42833.5|42793.5|42848.6|42808.6|42712|42672|131
1612256400000|2021-02-02 09:00:00|42836.8|42796.8|42810.1|42770.1|42933.5|42893.5|42788.4|42748.4|158
1612260000000|2021-02-02 10:00:00|42813.4|42773.4|42661.6|42621.6|42818.4|42778.4|42556.6|42516.6|395
1612263600000|2021-02-02 11:00:00|42664.9|42624.9|42561.6|42521.6|42688.2|42648.2|42534.9|42494.9|389
1612267200000|2021-02-02 12:00:00|42564.9|42524.9|42506.3|42466.3|42686.4|42646.4|42474.7|42434.7|339
1612270800000|2021-02-02 13:00:00|42513|42473|42407.4|42367.4|42539.6|42499.6|42314.2|42274.2|943
1612274400000|2021-02-02 14:00:00|42445.6|42405.6|42386.9|42346.9|42610.6|42570.6|42308.9|42268.9|2530
1612278000000|2021-02-02 15:00:00|42383.6|42343.6|42606.8|42566.8|42671.9|42631.9|42239.2|42199.2|2987
1612281600000|2021-02-02 16:00:00|42605.1|42565.1|42670.3|42630.3|42690.3|42650.3|42571.8|42531.8|2017
1612285200000|2021-02-02 17:00:00|42673.6|42633.6|42721.8|42681.8|42895.1|42855.1|42656.7|42616.7|2076
1612288800000|2021-02-02 18:00:00|42725.1|42685.1|42718|42678|42735.1|42695.1|42571.8|42531.8|1647
1612292400000|2021-02-02 19:00:00|42716.3|42676.3|42701.6|42661.6|42799.9|42759.9|42594.9|42554.9|2233
1612314000000|2021-02-03 01:00:00|42700.3|42660.3|42558.4|42518.4|42720.1|42680.1|42543.4|42503.4|583
1612317600000|2021-02-03 02:00:00|42556.6|42516.6|42624.7|42584.7|42647.9|42607.9|42535.1|42495.1|155
1612321200000|2021-02-03 03:00:00|42616.4|42576.4|42586.2|42546.2|42624.7|42584.7|42573.1|42533.1|88
1612324800000|2021-02-03 04:00:00|42582.7|42542.7|42580.7|42540.7|42585.9|42545.9|42557.6|42517.6|75
1612328400000|2021-02-03 05:00:00|42585.7|42545.7|42634.1|42594.1|42640.5|42600.5|42555.6|42515.6|118
1612332000000|2021-02-03 06:00:00|42637.3|42597.3|42663.9|42623.9|42672.5|42632.5|42589.1|42549.1|181
1612335600000|2021-02-03 07:00:00|42660.7|42620.7|42683.7|42643.7|42710.2|42670.2|42610.5|42570.5|191
1612339200000|2021-02-03 08:00:00|42678.7|42638.7|42583.9|42543.9|42718.7|42678.7|42583.9|42543.9|282
1612342800000|2021-02-03 09:00:00|42582.1|42542.1|42695.1|42655.1|42696.9|42656.9|42508.8|42468.8|449
1612346400000|2021-02-03 10:00:00|42691.9|42651.9|42683.5|42643.5|42718.7|42678.7|42633.6|42593.6|200
1612350000000|2021-02-03 11:00:00|42688.5|42648.5|42671.5|42631.5|42710.2|42670.2|42633.3|42593.3|138
1612353600000|2021-02-03 12:00:00|42668.3|42628.3|42754.1|42714.1|42784.1|42744.1|42603.2|42563.2|609
1612357200000|2021-02-03 13:00:00|42749.1|42709.1|42985.7|42945.7|43007.6|42967.6|42725.9|42685.9|1114
1612360800000|2021-02-03 14:00:00|42987.8|42947.8|42979.1|42939.1|43076.9|43036.9|42584.6|42544.6|3187
1612364400000|2021-02-03 15:00:00|42982.3|42942.3|43180.7|43140.7|43299|43259|42783.1|42743.1|3546
1612368000000|2021-02-03 16:00:00|43178.9|43138.9|43281|43241|43327.8|43287.8|43116.6|43076.6|2523
1612371600000|2021-02-03 17:00:00|43277.8|43237.8|43432.2|43392.2|43569.9|43529.9|43221.4|43181.4|2826
1612375200000|2021-02-03 18:00:00|43435.4|43395.4|43445.2|43405.2|43504.8|43464.8|43366.7|43326.7|1763
1612378800000|2021-02-03 19:00:00|43442|43402|43405.1|43365.1|43531.5|43491.5|43394.6|43354.6|2319
1612400400000|2021-02-04 01:00:00|43601.6|43561.6|43500.1|43460.1|43638.5|43598.5|43458.5|43418.5|602
1612404000000|2021-02-04 02:00:00|43503.3|43463.3|43589.9|43549.9|43603.1|43563.1|43503.3|43463.3|129
1612407600000|2021-02-04 03:00:00|43584.9|43544.9|43487.9|43447.9|43601.2|43561.2|43474.8|43434.8|208
1612411200000|2021-02-04 04:00:00|43486|43446|43499.5|43459.5|43509.6|43469.6|43467.9|43427.9|40
1612414800000|2021-02-04 05:00:00|43505.8|43465.8|43455.6|43415.6|43509.5|43469.5|43440.6|43400.6|130
1612418400000|2021-02-04 06:00:00|43450.6|43410.6|43435.4|43395.4|43526.8|43486.8|43430.4|43390.4|294
1612422000000|2021-02-04 07:00:00|43433.5|43393.5|43363.3|43323.3|43438.5|43398.5|43304|43264|158
1612425600000|2021-02-04 08:00:00|43365.2|43325.2|43428.1|43388.1|43548.2|43508.2|43361.5|43321.5|213
1612429200000|2021-02-04 09:00:00|43431.3|43391.3|43428.6|43388.6|43454.8|43414.8|43346.8|43306.8|251
1612432800000|2021-02-04 10:00:00|43431.7|43391.7|43488.4|43448.4|43509.6|43469.6|43405.4|43365.4|98
1612436400000|2021-02-04 11:00:00|43485.2|43445.2|43406.9|43366.9|43503.3|43463.3|43348.2|43308.2|234
1612440000000|2021-02-04 12:00:00|43400.7|43360.7|43351.7|43311.7|43415|43375|43325|43285|278
1612443600000|2021-02-04 13:00:00|43346.7|43306.7|43527.8|43487.8|43544.7|43504.7|43300.5|43260.5|683
1612447200000|2021-02-04 14:00:00|43508.4|43468.4|43560.7|43520.7|43652.6|43612.6|43076.6|43036.6|3555
1612450800000|2021-02-04 15:00:00|43557.6|43517.6|43240.7|43200.7|43580.7|43540.7|43102.7|43062.7|3966
1612454400000|2021-02-04 16:00:00|43243.8|43203.8|43404.8|43364.8|43558|43518|43188.8|43148.8|1996
1612458000000|2021-02-04 17:00:00|43399.8|43359.8|43411.5|43371.5|43449.6|43409.6|43268.5|43228.5|1338
1612461600000|2021-02-04 18:00:00|43419.6|43379.6|43239|43199|43496.4|43456.4|43220.9|43180.9|1712
1612465200000|2021-02-04 19:00:00|43244|43204|43233.5|43193.5|43345.2|43305.2|43190.9|43150.9|2264
1612486800000|2021-02-05 01:00:00|43206.5|43166.5|43260.3|43220.3|43263.3|43223.3|43100.4|43060.4|500
1612490400000|2021-02-05 02:00:00|43256.4|43216.4|43280.1|43240.1|43303.3|43263.3|43233.2|43193.2|174
1612494000000|2021-02-05 03:00:00|43278.2|43238.2|43273.1|43233.1|43323.2|43283.2|43267|43227|97
1612497600000|2021-02-05 04:00:00|43280|43240|43267.9|43227.9|43288.1|43248.1|43261|43221|22
1612501200000|2021-02-05 05:00:00|43266|43226|43324.7|43284.7|43369.8|43329.8|43245.9|43205.9|199
1612504800000|2021-02-05 06:00:00|43329.7|43289.7|43351.6|43311.6|43413.6|43373.6|43319.7|43279.7|180
1612508400000|2021-02-05 07:00:00|43356.6|43316.6|43373.4|43333.4|43403.4|43363.4|43346.5|43306.5|131
1612512000000|2021-02-05 08:00:00|43376.4|43336.4|43386.3|43346.3|43411.4|43371.4|43321.3|43281.3|161
1612515600000|2021-02-05 09:00:00|43381.3|43341.3|43376.2|43336.2|43410.2|43370.2|43346.2|43306.2|112
1612519200000|2021-02-05 10:00:00|43373.1|43333.1|43347|43307|43420.1|43380.1|43342|43302|121
1612522800000|2021-02-05 11:00:00|43352|43312|43314.7|43274.7|43423.9|43383.9|43299.8|43259.8|801
1612526400000|2021-02-05 12:00:00|43317.8|43277.8|43380.7|43340.7|43417.7|43377.7|43297.8|43257.8|242
1612530000000|2021-02-05 13:00:00|43377.7|43337.7|43347.6|43307.6|43377.7|43337.7|43277.6|43237.6|462
1612533600000|2021-02-05 14:00:00|43402.5|43362.5|43355.4|43315.4|43583.5|43543.5|43237.4|43197.4|3355
1612537200000|2021-02-05 15:00:00|43360.4|43320.4|43399.3|43359.3|43433.4|43393.4|43207.3|43167.3|3541
1612540800000|2021-02-05 16:00:00|43402.3|43362.3|43365.2|43325.2|43499.3|43459.3|43340.2|43300.2|2821
1612544400000|2021-02-05 17:00:00|43370.2|43330.2|43165.1|43125.1|43508.2|43468.2|43119.1|43079.1|3035
1612548000000|2021-02-05 18:00:00|43172.1|43132.1|43164|43124|43283.1|43243.1|43123|43083|3028
1612551600000|2021-02-05 19:00:00|43163|43123|43053|43013|43177|43137|43005|42965|4985
1612746000000|2021-02-08 01:00:00|43036.7|42996.7|43128.8|43088.8|43188.9|43148.9|43036.7|42996.7|599
1612749600000|2021-02-08 02:00:00|43126|43086|43101.5|43061.5|43131.6|43091.6|43073.2|43033.2|109
1612753200000|2021-02-08 03:00:00|43098.7|43058.7|42988.6|42948.6|43101.5|43061.5|42988.6|42948.6|119
1612756800000|2021-02-08 04:00:00|42991.4|42951.4|43011.4|42971.4|43021.4|42981.4|42983.6|42943.6|54
1612760400000|2021-02-08 05:00:00|43008.6|42968.6|42995.7|42955.7|43041.3|43001.3|42990.7|42950.7|108
1612764000000|2021-02-08 06:00:00|42992.9|42952.9|42900.6|42860.6|43016.3|42976.3|42855.7|42815.7|216
1612767600000|2021-02-08 07:00:00|42898.4|42858.4|42920.6|42880.6|42948.4|42908.4|42875.6|42835.6|254
1612771200000|2021-02-08 08:00:00|42915.6|42875.6|42869.9|42829.9|42928.3|42888.3|42834.9|42794.9|477
1612774800000|2021-02-08 09:00:00|42872.7|42832.7|42955.4|42915.4|42955.4|42915.4|42832.7|42792.7|207
1612778400000|2021-02-08 10:00:00|42957.6|42917.6|42912.6|42872.6|42972.6|42932.6|42865.4|42825.4|190
1612782000000|2021-02-08 11:00:00|42909.8|42869.8|42878|42838|42912.6|42872.6|42815.3|42775.3|279
1612785600000|2021-02-08 12:00:00|42883|42843|42935.2|42895.2|42950.7|42910.7|42858|42818|267
1612789200000|2021-02-08 13:00:00|42938|42898|43089.6|43049.6|43089.6|43049.6|42928|42888|577
1612792800000|2021-02-08 14:00:00|43117.8|43077.8|43167.3|43127.3|43253.3|43213.3|43001.8|42961.8|4500
1612796400000|2021-02-08 15:00:00|43170|43130|43751.7|43711.7|43759.4|43719.4|43167.3|43127.3|8363
1612800000000|2021-02-08 16:00:00|43759.4|43719.4|43606.4|43566.4|43785.2|43745.2|43545.4|43505.4|5689
1612803600000|2021-02-08 17:00:00|43616.4|43576.4|43717.1|43677.1|43831.8|43791.8|43606.4|43566.4|4208
1612807200000|2021-02-08 18:00:00|43719.8|43679.8|43621.5|43581.5|43722.1|43682.1|43602|43562|3884
1612810800000|2021-02-08 19:00:00|43618.8|43578.8|43615.7|43575.7|43669.7|43629.7|43579.7|43539.7|5288
1612832400000|2021-02-09 01:00:00|43737.9|43697.9|43752.8|43712.8|43828.7|43788.7|43660.6|43620.6|875
1612836000000|2021-02-09 02:00:00|43750.5|43710.5|43847.3|43807.3|43857.7|43817.7|43745.5|43705.5|235
1612839600000|2021-02-09 03:00:00|43845|43805|43877.6|43837.6|43885.4|43845.4|43825|43785|261
1612843200000|2021-02-09 04:00:00|43879.9|43839.9|43904.8|43864.8|43939.9|43899.9|43869.9|43829.9|194
1612846800000|2021-02-09 05:00:00|43909.8|43869.8|43907.4|43867.4|43944.8|43904.8|43882.1|43842.1|151
1612850400000|2021-02-09 06:00:00|43912.4|43872.4|43907.3|43867.3|44037.4|43997.4|43899.7|43859.7|355
1612854000000|2021-02-09 07:00:00|43917.3|43877.3|44007.3|43967.3|44022.3|43982.3|43912.3|43872.3|220
1612857600000|2021-02-09 08:00:00|44004.6|43964.6|43930.2|43890.2|44012.3|43972.3|43814.9|43774.9|538
1612861200000|2021-02-09 09:00:00|43932.5|43892.5|44009.8|43969.8|44027.1|43987.1|43895.2|43855.2|260
1612864800000|2021-02-09 10:00:00|44012.1|43972.1|44014.3|43974.3|44076.7|44036.7|43984.8|43944.8|328
1612868400000|2021-02-09 11:00:00|44019.3|43979.3|43959.2|43919.2|44047|44007|43874.2|43834.2|265
1612872000000|2021-02-09 12:00:00|43961.9|43921.9|43922.5|43882.5|43974.2|43934.2|43796.8|43756.8|681
1612875600000|2021-02-09 13:00:00|43929.8|43889.8|43939.4|43899.4|43939.4|43899.4|43834.4|43794.4|1097
1612879200000|2021-02-09 14:00:00|43952.3|43912.3|44151.9|44111.9|44174.3|44134.3|43869.3|43829.3|3491
1612882800000|2021-02-09 15:00:00|44146.6|44106.6|44096.8|44056.8|44239.6|44199.6|43864.2|43824.2|3919
1612886400000|2021-02-09 16:00:00|44094.2|44054.2|44249.7|44209.7|44312.4|44272.4|44019.5|43979.5|3751
1612890000000|2021-02-09 17:00:00|44252.4|44212.4|43564.3|43524.3|44294.7|44219.7|43184.4|43144.4|7366
1612893600000|2021-02-09 18:00:00|43561.6|43521.6|43728.9|43688.9|43728.9|43688.9|43536.6|43496.6|4392
1612897200000|2021-02-09 19:00:00|43723.9|43683.9|43893|43853|43953.3|43913.3|43716.2|43676.2|5638
1612918800000|2021-02-10 01:00:00|43892.8|43852.8|43660.1|43620.1|43945.2|43905.2|43585.1|43545.1|794
1612922400000|2021-02-10 02:00:00|43654.9|43614.9|43567.9|43527.9|43667.7|43627.7|43545.3|43505.3|529
1612926000000|2021-02-10 03:00:00|43562.9|43522.9|43642.8|43602.8|43677.8|43637.8|43562.9|43522.9|47
1612929600000|2021-02-10 04:00:00|43652.8|43612.8|43677.5|43637.5|43687.5|43647.5|43632.8|43592.8|60
1612933200000|2021-02-10 05:00:00|43674.9|43634.9|43687.4|43647.4|43717.7|43677.7|43624.8|43584.8|105
1612936800000|2021-02-10 06:00:00|43685|43645|43694.9|43654.9|43727.6|43687.6|43670|43630|99
1612940400000|2021-02-10 07:00:00|43697.3|43657.3|43772.3|43732.3|43777.3|43737.3|43687.3|43647.3|105
1612944000000|2021-02-10 08:00:00|43777.1|43737.1|43722.4|43682.4|43787.3|43747.3|43692.4|43652.4|285
1612947600000|2021-02-10 09:00:00|43719.8|43679.8|43489.7|43449.7|43729.8|43689.8|43489.7|43449.7|639
1612951200000|2021-02-10 10:00:00|43492.1|43452.1|43457.2|43417.2|43534.7|43494.7|43429.6|43389.6|377
1612954800000|2021-02-10 11:00:00|43459.6|43419.6|43441.9|43401.9|43487|43447|43397|43357|393
1612958400000|2021-02-10 12:00:00|43444.3|43404.3|43156.9|43116.9|43444.3|43404.3|43136.9|43096.9|987
1612962000000|2021-02-10 13:00:00|43154.3|43114.3|43151.8|43111.8|43191.8|43151.8|43027|42987|1151
1612965600000|2021-02-10 14:00:00|43158.8|43118.8|42876.4|42836.4|43196.4|43156.4|42843.7|42803.7|6746
1612969200000|2021-02-10 15:00:00|42881.2|42841.2|42396.5|42356.5|42881.4|42841.4|42243.9|42203.9|9720
1612972800000|2021-02-10 16:00:00|42401.3|42361.3|42753.5|42713.5|42821.1|42781.1|42301.3|42261.3|4451
1612976400000|2021-02-10 17:00:00|42756.1|42716.1|42608.5|42568.5|42811|42771|42576.1|42536.1|3034
1612980000000|2021-02-10 18:00:00|42606.1|42566.1|42325.6|42285.6|42630.9|42590.9|42303.2|42263.2|5226
1612983600000|2021-02-10 19:00:00|42330.6|42290.6|42253.1|42213.1|42366|42326|42135.7|42095.7|6282
1613005200000|2021-02-11 01:00:00|42255.4|42215.4|41970.4|41930.4|42355.4|42315.4|41882.8|41842.8|2094
1613008800000|2021-02-11 02:00:00|41965.4|41925.4|42020.4|41980.4|42025.4|41985.4|41930.5|41890.5|460
1613012400000|2021-02-11 03:00:00|42017.9|41977.9|42010.4|41970.4|42040.3|42000.3|41965.4|41925.4|121
1613016000000|2021-02-11 04:00:00|42012.9|41972.9|42107.8|42067.8|42122.9|42082.9|42012.9|41972.9|330
1613019600000|2021-02-11 05:00:00|42110.3|42070.3|42125.3|42085.3|42150.3|42110.3|42095.3|42055.3|200
1613023200000|2021-02-11 06:00:00|42127.8|42087.8|42105.3|42065.3|42150.3|42110.3|42092.8|42052.8|134
1613026800000|2021-02-11 07:00:00|42102.7|42062.7|42042.7|42002.7|42105.3|42065.3|42000.2|41960.2|136
1613030400000|2021-02-11 08:00:00|42045.2|42005.2|42000.1|41960.1|42062.7|42022.7|41912.7|41872.7|465
1613034000000|2021-02-11 09:00:00|42002.6|41962.6|42065.1|42025.1|42072.6|42032.6|42000.1|41960.1|107
1613037600000|2021-02-11 10:00:00|42062.6|42022.6|42357.5|42317.5|42390|42350|42047.6|42007.6|459
1613041200000|2021-02-11 11:00:00|42367.5|42327.5|42332.5|42292.5|42367.5|42327.5|42227.5|42187.5|299
1613044800000|2021-02-11 12:00:00|42335|42295|42507.5|42467.5|42637.5|42597.5|42310|42270|643
1613048400000|2021-02-11 13:00:00|42505|42465|42479.9|42439.9|42542.4|42502.4|42387.5|42347.5|678
1613052000000|2021-02-11 14:00:00|42472.4|42432.4|42994.9|42954.9|43104.9|43064.9|42469.9|42429.9|4698
1613055600000|2021-02-11 15:00:00|42997.4|42957.4|43039.8|42999.8|43102.4|43062.4|42839.8|42799.8|3549
1613059200000|2021-02-11 16:00:00|43034.8|42994.8|42854.7|42814.7|43064.8|43024.8|42754.8|42714.8|3429
1613062800000|2021-02-11 17:00:00|42852.3|42812.3|42789.7|42749.7|42862.3|42822.3|42684.8|42644.8|2638
1613066400000|2021-02-11 18:00:00|42779.7|42739.7|42807.2|42767.2|42844.7|42804.7|42629.7|42589.7|2897
1613070000000|2021-02-11 19:00:00|42812.2|42772.2|42807.3|42767.3|42914.7|42874.7|42757.2|42717.2|6968
1613091600000|2021-02-12 01:00:00|42832.1|42792.1|42834.7|42794.7|42902.2|42862.2|42637.2|42597.2|671
1613095200000|2021-02-12 02:00:00|42832.1|42792.1|42899.8|42859.8|42979.7|42939.7|42809.7|42769.7|252
1613098800000|2021-02-12 03:00:00|42902.2|42862.2|42792.2|42752.2|42902.2|42862.2|42769.8|42729.8|174
1613102400000|2021-02-12 04:00:00|42794.8|42754.8|42852.2|42812.2|42882.2|42842.2|42794.8|42754.8|66
1613106000000|2021-02-12 05:00:00|42849.8|42809.8|42889.7|42849.7|42902.2|42862.2|42847.2|42807.2|58
1613109600000|2021-02-12 06:00:00|42879.7|42839.7|42882.2|42842.2|42897.2|42857.2|42817.2|42777.2|117
1613113200000|2021-02-12 07:00:00|42879.7|42839.7|42904.9|42864.9|42974.7|42934.7|42839.7|42799.7|718
1613116800000|2021-02-12 08:00:00|42907.3|42867.3|42759.7|42719.7|42999.7|42959.7|42667.3|42627.3|431
1613120400000|2021-02-12 09:00:00|42757.1|42717.1|42772.3|42732.3|42794.5|42754.5|42679.7|42639.7|514
1613124000000|2021-02-12 10:00:00|42769.8|42729.8|42934.8|42894.8|42982.3|42942.3|42762.3|42722.3|188
1613127600000|2021-02-12 11:00:00|42947.3|42907.3|42857.1|42817.1|42992.3|42952.3|42834.5|42794.5|416
1613131200000|2021-02-12 12:00:00|42854.5|42814.5|42829.8|42789.8|42902.1|42862.1|42739.8|42699.8|698
1613134800000|2021-02-12 13:00:00|42834.8|42794.8|42694.6|42654.6|42867.2|42827.2|42634.6|42594.6|799
1613138400000|2021-02-12 14:00:00|42770.4|42730.4|42737.2|42697.2|42954.2|42914.2|42659.6|42619.6|4615
1613142000000|2021-02-12 15:00:00|42729.8|42689.8|42487.6|42447.6|42807.2|42767.2|42372.8|42332.8|8467
1613145600000|2021-02-12 16:00:00|42490|42450|42610.2|42570.2|42702.2|42662.2|42425|42385|2575
1613149200000|2021-02-12 17:00:00|42612.6|42572.6|42737.2|42697.2|42759.4|42719.4|42490.2|42450.2|2200
1613152800000|2021-02-12 18:00:00|42739.8|42699.8|42769.1|42729.1|42829.3|42789.3|42667.4|42627.4|1785
1613156400000|2021-02-12 19:00:00|42764.1|42724.1|42662.2|42622.2|42769.1|42729.1|42629.5|42589.5|3046
1613437200000|2021-02-16 01:00:00|43034.7|42994.7|43084.7|43044.7|43176|43136|42952.6|42912.6|1122
1613440800000|2021-02-16 02:00:00|43081.8|43041.8|43012.6|42972.6|43097.6|43057.6|42970.5|42930.5|270
1613444400000|2021-02-16 03:00:00|43007.6|42967.6|43096.3|43056.3|43106.3|43066.3|43002.6|42962.6|245
1613448000000|2021-02-16 04:00:00|43099.2|43059.2|43084.2|43044.2|43101.3|43061.3|43066.3|43026.3|64
1613451600000|2021-02-16 05:00:00|43089.2|43049.2|43044.2|43004.2|43104.2|43064.2|43011.3|42971.3|88
1613455200000|2021-02-16 06:00:00|43046.3|43006.3|43019.2|42979.2|43059.2|43019.2|43004.2|42964.2|95
1613458800000|2021-02-16 07:00:00|43024.2|42984.2|42998.3|42958.3|43043.3|43003.3|42976.2|42936.2|267
1613462400000|2021-02-16 08:00:00|42996.2|42956.2|43000.4|42960.4|43026.2|42986.2|42849.2|42809.2|448
1613466000000|2021-02-16 09:00:00|42995.4|42955.4|42988.3|42948.3|43007.4|42967.4|42878.3|42838.3|296
1613469600000|2021-02-16 10:00:00|42995.3|42955.3|43028.3|42988.3|43068.3|43028.3|42970.3|42930.3|161
1613473200000|2021-02-16 11:00:00|43018.3|42978.3|43068.3|43028.3|43084.4|43044.4|42973.3|42933.3|231
1613476800000|2021-02-16 12:00:00|43066.2|43026.2|42912.4|42872.4|43113.3|43073.3|42901.2|42861.2|290
1613480400000|2021-02-16 13:00:00|42910.3|42870.3|42818.2|42778.2|42975.3|42935.3|42638.2|42598.2|640
1613484000000|2021-02-16 14:00:00|42912.1|42872.1|42808|42768|42962.1|42922.1|42675.9|42635.9|3683
1613487600000|2021-02-16 15:00:00|42812.1|42772.1|42816.8|42776.8|42916.8|42876.8|42612.7|42572.7|4018
1613491200000|2021-02-16 16:00:00|42821.8|42781.8|42589.8|42549.8|42836.8|42796.8|42442.7|42402.7|3240
1613494800000|2021-02-16 17:00:00|42586.8|42546.8|42710.7|42670.7|42718.7|42678.7|42542.8|42502.8|1675
1613498400000|2021-02-16 18:00:00|42713.7|42673.7|42779.6|42739.6|42779.6|42739.6|42661.7|42621.7|2066
1613502000000|2021-02-16 19:00:00|42784.6|42744.6|42935.8|42895.8|42959.8|42919.8|42769.6|42729.6|3657
1613523600000|2021-02-17 01:00:00|42975.9|42935.9|43050.9|43010.9|43053.9|43013.9|42841.9|42801.9|587
1613527200000|2021-02-17 02:00:00|43053.9|43013.9|42988|42948|43095.9|43055.9|42980|42940|305
1613530800000|2021-02-17 03:00:00|42986|42946|42972|42932|43037|42997|42917|42877|162
1613534400000|2021-02-17 04:00:00|42970|42930|42962|42922|42980|42940|42922|42882|40
1613538000000|2021-02-17 05:00:00|42957|42917|43055|43015|43057|43017|42957|42917|38
1613541600000|2021-02-17 06:00:00|43052|43012|43032|42992|43055|43015|43017|42977|85
1613545200000|2021-02-17 07:00:00|43030|42990|42922.1|42882.1|43037|42997|42912|42872|239
1613548800000|2021-02-17 08:00:00|42925.1|42885.1|43012.1|42972.1|43042.1|43002.1|42869|42829|183
1613552400000|2021-02-17 09:00:00|43002.1|42962.1|42967.1|42927.1|43028.1|42988.1|42913.1|42873.1|184
1613556000000|2021-02-17 10:00:00|42972.1|42932.1|42900|42860|42992.1|42952.1|42890|42850|588
1613559600000|2021-02-17 11:00:00|42903|42863|42902|42862|42930|42890|42817|42777|283
1613563200000|2021-02-17 12:00:00|42904|42864|42875|42835|42929|42889|42850|42810|87
1613566800000|2021-02-17 13:00:00|42899.1|42859.1|42787|42747|42913|42873|42712|42672|788
1613570400000|2021-02-17 14:00:00|42747|42707|43142.9|43102.9|43217.7|43177.7|42673.9|42633.9|4534
1613574000000|2021-02-17 15:00:00|43138.9|43098.9|43111.8|43071.8|43138.9|43098.9|42954.8|42914.8|4451
1613577600000|2021-02-17 16:00:00|43109.8|43069.8|43009.8|42969.8|43190.7|43150.7|43002.8|42962.8|2658
1613581200000|2021-02-17 17:00:00|43006.7|42966.7|42945.6|42905.6|43036.7|42996.7|42859.8|42819.8|1660
1613584800000|2021-02-17 18:00:00|42950.6|42910.6|43063.4|43023.4|43123.4|43083.4|42903.7|42863.7|2083
1613588400000|2021-02-17 19:00:00|43065.3|43025.3|43148.4|43108.4|43204.5|43164.5|43040.3|43000.3|2196
1613610000000|2021-02-18 01:00:00|43142|43102|43130|43090|43294.3|43254.3|43100|43060|500
1613613600000|2021-02-18 02:00:00|43125|43085|43215.7|43175.7|43218.8|43178.8|43115|43075|194
1613617200000|2021-02-18 03:00:00|43218.8|43178.8|43193.7|43153.7|43251.9|43211.9|43173.8|43133.8|112
1613620800000|2021-02-18 04:00:00|43196.8|43156.8|43185.6|43145.6|43226.8|43186.8|43176.8|43136.8|43
1613624400000|2021-02-18 05:00:00|43187.5|43147.5|43190.5|43150.5|43221.7|43181.7|43168.7|43128.7|82
1613628000000|2021-02-18 06:00:00|43193.6|43153.6|43127.4|43087.4|43207.4|43167.4|43114.3|43074.3|125
1613631600000|2021-02-18 07:00:00|43132.4|43092.4|43030.4|42990.4|43132.4|43092.4|42985.4|42945.4|164
1613635200000|2021-02-18 08:00:00|43032.3|42992.3|43065.4|43025.4|43108.5|43068.5|42988.5|42948.5|211
1613638800000|2021-02-18 09:00:00|43063.5|43023.5|43022.2|42982.2|43090.3|43050.3|42945.3|42905.3|272
1613642400000|2021-02-18 10:00:00|43017.2|42977.2|42962.1|42922.1|43060.3|43020.3|42958.4|42918.4|345
1613646000000|2021-02-18 11:00:00|42967.1|42927.1|42957.1|42917.1|43020.2|42980.2|42905.2|42865.2|498
1613649600000|2021-02-18 12:00:00|42960.2|42920.2|42962|42922|43027|42987|42930.8|42890.8|230
1613653200000|2021-02-18 13:00:00|42960.1|42920.1|42968.8|42928.8|43028.9|42988.9|42887|42847|397
1613656800000|2021-02-18 14:00:00|42916.3|42876.3|42687.5|42647.5|42916.9|42876.9|42637.5|42597.5|3459
1613660400000|2021-02-18 15:00:00|42685.6|42645.6|42727.5|42687.5|42909.4|42869.4|42649.4|42609.4|3971
1613664000000|2021-02-18 16:00:00|42757.5|42717.5|42597.4|42557.4|42801.2|42761.2|42563.7|42523.7|3617
1613667600000|2021-02-18 17:00:00|42607.4|42567.4|42580.5|42540.5|42613.7|42573.7|42481.1|42441.1|1966
1613671200000|2021-02-18 18:00:00|42585.5|42545.5|42639.8|42599.8|42657.3|42617.3|42537.4|42497.4|2301
1613674800000|2021-02-18 19:00:00|42641.6|42601.6|42578.5|42538.5|42654.8|42614.8|42528.5|42488.5|2336
1613696400000|2021-02-19 01:00:00|42631.3|42591.3|42554.9|42514.9|42631.3|42591.3|42509.4|42469.4|1273
1613700000000|2021-02-19 02:00:00|42553|42513|42489.8|42449.8|42553|42513|42461.7|42421.7|215
1613703600000|2021-02-19 03:00:00|42486.6|42446.6|42511.6|42471.6|42551.6|42511.6|42481.6|42441.6|145
1613707200000|2021-02-19 04:00:00|42506.6|42466.6|42536.5|42496.5|42551.5|42511.5|42494.7|42454.7|31
1613710800000|2021-02-19 05:00:00|42534.7|42494.7|42526.4|42486.4|42576.4|42536.4|42501.4|42461.4|62
1613714400000|2021-02-19 06:00:00|42529.6|42489.6|42516.3|42476.3|42564.6|42524.6|42474.6|42434.6|144
1613718000000|2021-02-19 07:00:00|42511.3|42471.3|42559.4|42519.4|42597.6|42557.6|42489.5|42449.5|77
1613721600000|2021-02-19 08:00:00|42557.6|42517.6|42643|42603|42648|42608|42557.6|42517.6|188
1613725200000|2021-02-19 09:00:00|42646.2|42606.2|42759.3|42719.3|42801.1|42761.1|42636.2|42596.2|297
1613728800000|2021-02-19 10:00:00|42762.5|42722.5|42716|42676|42807.5|42767.5|42704.2|42664.2|206
1613732400000|2021-02-19 11:00:00|42719.2|42679.2|42654.2|42614.2|42747.4|42707.4|42584.2|42544.2|136
1613736000000|2021-02-19 12:00:00|42656|42616|42640.5|42600.5|42728.7|42688.7|42586|42546|309
1613739600000|2021-02-19 13:00:00|42647.3|42607.3|42645.1|42605.1|42708.7|42668.7|42613.7|42573.7|561
1613743200000|2021-02-19 14:00:00|42678.6|42638.6|42825.7|42785.7|42982.9|42942.9|42678.6|42638.6|3350
1613746800000|2021-02-19 15:00:00|42827.5|42787.5|42543.5|42503.5|42842.5|42802.5|42501.1|42461.1|4524
1613750400000|2021-02-19 16:00:00|42550|42510|42365.3|42325.3|42560|42520|42357|42317|2436
1613754000000|2021-02-19 17:00:00|42370.3|42330.3|42485.2|42445.2|42515.2|42475.2|42357|42317|1716
1613757600000|2021-02-19 18:00:00|42475.2|42435.2|42463|42423|42582.7|42542.7|42453.4|42413.4|2610
1613761200000|2021-02-19 19:00:00|42464.8|42424.8|42386.3|42346.3|42486.3|42446.3|42352.7|42312.7|2666
1613955600000|2021-02-22 01:00:00|42625.8|42585.8|42612.3|42572.3|42720.8|42680.8|42532.3|42492.3|1245
1613959200000|2021-02-22 02:00:00|42615.7|42575.7|42548.8|42508.8|42626|42586|42505.4|42465.4|383
1613962800000|2021-02-22 03:00:00|42542|42502|42565.3|42525.3|42575.3|42535.3|42508.8|42468.8|2742
1613966400000|2021-02-22 04:00:00|42563.8|42523.8|42555.3|42515.3|42575.3|42535.3|42545.3|42505.3|36
1613970000000|2021-02-22 05:00:00|42561.9|42521.9|42570.2|42530.2|42603.7|42563.7|42525.3|42485.3|3042
1613973600000|2021-02-22 06:00:00|42568.7|42528.7|42585.2|42545.2|42602.1|42562.1|42521.8|42481.8|392
1613977200000|2021-02-22 07:00:00|42580.2|42540.2|42564|42524|42583.6|42543.6|42503.6|42463.6|271
1613980800000|2021-02-22 08:00:00|42562.4|42522.4|42525.5|42485.5|42613.9|42573.9|42515.5|42475.5|654
1613984400000|2021-02-22 09:00:00|42528.9|42488.9|42338.5|42298.5|42562|42522|42313.5|42273.5|760
1613988000000|2021-02-22 10:00:00|42342|42302|42333.5|42293.5|42392|42352|42320|42280|247
1613991600000|2021-02-22 11:00:00|42351.5|42311.5|42314.6|42274.6|42385|42345|42274.6|42234.6|289
1613995200000|2021-02-22 12:00:00|42316.1|42276.1|42333|42293|42348|42308|42206.5|42166.5|673
1613998800000|2021-02-22 13:00:00|42343|42303|42329.5|42289.5|42426.4|42386.4|42258|42218|639
1614002400000|2021-02-22 14:00:00|42544.4|42504.4|42427.2|42387.2|42547.9|42507.9|42281.4|42241.4|4361
1614006000000|2021-02-22 15:00:00|42422.2|42382.2|42120.2|42080.2|42452.2|42412.2|42043.3|42003.3|5451
1614009600000|2021-02-22 16:00:00|42128.7|42088.7|42266.2|42226.2|42311.7|42271.7|42121.7|42081.7|14021
1614013200000|2021-02-22 17:00:00|42264.7|42224.7|42302.6|42262.6|42365.6|42325.6|42197.1|42157.1|3416
1614016800000|2021-02-22 18:00:00|42294.1|42254.1|42487.6|42447.6|42508|42468|42221.5|42181.5|3537
1614020400000|2021-02-22 19:00:00|42489.1|42449.1|42275.6|42235.6|42532.6|42492.6|42248.6|42208.6|2403
1614042000000|2021-02-23 01:00:00|42299.9|42259.9|42360.4|42320.4|42378.4|42338.4|42216.9|42176.9|642
1614045600000|2021-02-23 02:00:00|42355.4|42315.4|42448.9|42408.9|42458.9|42418.9|42346.9|42306.9|241
1614049200000|2021-02-23 03:00:00|42445.4|42405.4|42428.9|42388.9|42490.9|42450.9|42402.4|42362.4|241
1614052800000|2021-02-23 04:00:00|42423.9|42383.9|42601.8|42561.8|42606.8|42566.8|42403.9|42363.9|381
1614056400000|2021-02-23 05:00:00|42605.3|42565.3|42930.3|42890.3|42983.8|42943.8|42596.8|42556.8|1113
1614060000000|2021-02-23 06:00:00|42933.8|42893.8|42891.7|42851.7|42981.8|42941.8|42818.8|42778.8|524
1614063600000|2021-02-23 07:00:00|42890.3|42850.3|42923.8|42883.8|43000.9|42960.9|42830.3|42790.3|541
1614067200000|2021-02-23 08:00:00|42920.2|42880.2|42921.7|42881.7|42957.3|42917.3|42807.3|42767.3|652
1614070800000|2021-02-23 09:00:00|42913.1|42873.1|42858.7|42818.7|42923.1|42883.1|42831.7|42791.7|554
1614074400000|2021-02-23 10:00:00|42857.3|42817.3|42925.8|42885.8|42963.7|42923.7|42750.2|42710.2|578
1614078000000|2021-02-23 11:00:00|42922.3|42882.3|42972.2|42932.2|42995.8|42955.8|42839.4|42799.4|503
1614081600000|2021-02-23 12:00:00|42975.8|42935.8|42832.2|42792.2|42992.2|42952.2|42810.8|42770.8|1124
1614085200000|2021-02-23 13:00:00|42833.7|42793.7|42758.7|42718.7|42850.8|42810.8|42655.1|42615.1|1484
1614088800000|2021-02-23 14:00:00|42751.5|42711.5|43103.7|43063.7|43210.1|43170.1|42632.9|42592.9|6162
1614092400000|2021-02-23 15:00:00|43102.2|43062.2|43279.3|43239.3|43319.3|43279.3|43057.9|43017.9|6518
1614096000000|2021-02-23 16:00:00|43286.5|43246.5|42975|42935|43336.5|43296.5|42953.6|42913.6|21743
1614099600000|2021-02-23 17:00:00|42976.4|42936.4|42832.8|42792.8|42996.4|42956.4|42699.3|42659.3|2610
1614103200000|2021-02-23 18:00:00|42829.3|42789.3|42607.8|42567.8|42834.3|42794.3|42604.2|42564.2|2651
1614106800000|2021-02-23 19:00:00|42609.2|42569.2|42647.8|42607.8|42689.2|42649.2|42589.2|42549.2|3105
1614128400000|2021-02-24 01:00:00|42712.6|42672.6|42836.2|42796.2|42861.2|42821.2|42675.4|42635.4|914
1614132000000|2021-02-24 02:00:00|42832.6|42792.6|42766.1|42726.1|42847.6|42807.6|42701.1|42661.1|380
1614135600000|2021-02-24 03:00:00|42761.1|42721.1|42807.5|42767.5|42832.5|42792.5|42720.3|42680.3|337
1614139200000|2021-02-24 04:00:00|42811.1|42771.1|42813.9|42773.9|42838.9|42798.9|42787.5|42747.5|48
1614142800000|2021-02-24 05:00:00|42817.5|42777.5|42843.8|42803.8|42868.8|42828.8|42746.1|42706.1|323
1614146400000|2021-02-24 06:00:00|42842.4|42802.4|42885.2|42845.2|42897.4|42857.4|42781.6|42741.6|395
1614150000000|2021-02-24 07:00:00|42883.8|42843.8|42870.1|42830.1|42925.2|42885.2|42818.8|42778.8|487
1614153600000|2021-02-24 08:00:00|42873.7|42833.7|42920.1|42880.1|42970.1|42930.1|42863.7|42823.7|883
1614157200000|2021-02-24 09:00:00|42930.1|42890.1|42892.8|42852.8|42966.4|42926.4|42862.8|42822.8|768
1614160800000|2021-02-24 10:00:00|42901.4|42861.4|42969.1|42929.1|42970|42930|42837.8|42797.8|448
1614164400000|2021-02-24 11:00:00|42965.5|42925.5|43151.8|43111.8|43184|43144|42959.1|42919.1|1100
1614168000000|2021-02-24 12:00:00|43150.4|43110.4|43188.1|43148.1|43238.1|43198.1|43116.7|43076.7|1804
1614171600000|2021-02-24 13:00:00|43194.4|43154.4|43090.7|43050.7|43218.1|43178.1|43031.7|42991.7|943
1614175200000|2021-02-24 14:00:00|43121.1|43081.1|43118.9|43078.9|43435.3|43395.3|43067|43027|6684
1614178800000|2021-02-24 15:00:00|43120.2|43080.2|42839.2|42799.2|43192.9|43152.9|42810.6|42770.6|5944
1614182400000|2021-02-24 16:00:00|42844.2|42804.2|42829.5|42789.5|42933.2|42893.2|42750.9|42710.9|5110
1614186000000|2021-02-24 17:00:00|42833.2|42793.2|42577.7|42537.7|42913.2|42873.2|42516.4|42476.4|4848
1614189600000|2021-02-24 18:00:00|42582.7|42542.7|42710.4|42670.4|42817.7|42777.7|42552.7|42512.7|4467
1614193200000|2021-02-24 19:00:00|42711.7|42671.7|42805.7|42765.7|42829.3|42789.3|42654|42614|2842
1614214800000|2021-02-25 01:00:00|42821.5|42781.5|42827.7|42787.7|43005.4|42965.4|42777.7|42737.7|8030
1614218400000|2021-02-25 02:00:00|42824|42784|42895.2|42855.2|42911.5|42871.5|42801.4|42761.4|222
1614222000000|2021-02-25 03:00:00|42896.5|42856.5|42865.1|42825.1|42911.5|42871.5|42830.2|42790.2|2639
1614225600000|2021-02-25 04:00:00|42866.4|42826.4|42881.1|42841.1|42895.1|42855.1|42858.8|42818.8|82
1614229200000|2021-02-25 05:00:00|42877.4|42837.4|42874.9|42834.9|42918.7|42878.7|42867.4|42827.4|121
1614232800000|2021-02-25 06:00:00|42879.9|42839.9|42899.8|42859.8|42939.9|42899.9|42859.9|42819.9|272
1614236400000|2021-02-25 07:00:00|42889.8|42849.8|42934.7|42894.7|42966.1|42926.1|42889.8|42849.8|162
1614240000000|2021-02-25 08:00:00|42939.7|42899.7|42998.4|42958.4|43009.6|42969.6|42868.4|42828.4|432
1614243600000|2021-02-25 09:00:00|43000.9|42960.9|43130.7|43090.7|43192|43152|42998.4|42958.4|836
1614247200000|2021-02-25 10:00:00|43129.4|43089.4|43079.3|43039.3|43178.1|43138.1|43049.4|43009.4|471
1614250800000|2021-02-25 11:00:00|43084.3|43044.3|42969.3|42929.3|43084.3|43044.3|42859.3|42819.3|599
1614254400000|2021-02-25 12:00:00|42965.6|42925.6|43046.7|43006.7|43046.7|43006.7|42859.3|42819.3|687
1614258000000|2021-02-25 13:00:00|43036.7|42996.7|42520.4|42480.4|43036.7|42996.7|42247.9|42207.9|2167
1614261600000|2021-02-25 14:00:00|42556.6|42516.6|42062.8|42022.8|42557.8|42517.8|41929.1|41889.1|7054
1614265200000|2021-02-25 15:00:00|42070.3|42030.3|42321.4|42281.4|42321.4|42281.4|41942.8|41902.8|6988
1614268800000|2021-02-25 16:00:00|42322.6|42282.6|42730.1|42690.1|42738.8|42698.8|42227.6|42187.6|5207
1614272400000|2021-02-25 17:00:00|42733.8|42693.8|42983.8|42943.8|43040|43000|42667.6|42627.6|4169
1614276000000|2021-02-25 18:00:00|42963.8|42923.8|42434.9|42394.9|42978.8|42938.8|42407.5|42367.5|4025
1614279600000|2021-02-25 19:00:00|42439.9|42399.9|42251.2|42211.2|42492.4|42452.4|42246.2|42206.2|3782
1614301200000|2021-02-26 01:00:00|42253.3|42213.3|42116.9|42076.9|42253.3|42213.3|42051.9|42011.9|1233
1614304800000|2021-02-26 02:00:00|42115.6|42075.6|42146.8|42106.8|42160.4|42120.4|42081.8|42041.8|165
1614308400000|2021-02-26 03:00:00|42138|42098|42091.6|42051.6|42156.8|42116.8|42075.4|42035.4|2695
1614312000000|2021-02-26 04:00:00|42090.3|42050.3|42066.5|42026.5|42096.5|42056.5|42056.5|42016.5|166
1614315600000|2021-02-26 05:00:00|42061.5|42021.5|42031.4|41991.4|42076.4|42036.4|41986.4|41946.4|19920
1614319200000|2021-02-26 06:00:00|42027.6|41987.6|42011.3|41971.3|42116.3|42076.3|42006.3|41966.3|379
1614322800000|2021-02-26 07:00:00|42016.3|41976.3|42041.2|42001.2|42066.2|42026.2|41996.2|41956.2|9218
1614326400000|2021-02-26 08:00:00|42046.2|42006.2|42034.7|41994.7|42203.7|42163.7|42028.5|41988.5|718
1614330000000|2021-02-26 09:00:00|42038.5|41998.5|41971.9|41931.9|42109.7|42069.7|41971.9|41931.9|452
1614333600000|2021-02-26 10:00:00|41965.8|41925.8|41860.4|41820.4|41986.6|41946.6|41845.5|41805.5|965
1614337200000|2021-02-26 11:00:00|41865.4|41825.4|41642.9|41602.9|41979.2|41939.2|41632.9|41592.9|986
1614340800000|2021-02-26 12:00:00|41637.9|41597.9|41813.7|41773.7|41823.7|41783.7|41595.3|41555.3|1299
1614344400000|2021-02-26 13:00:00|41812.5|41772.5|41745.6|41705.6|41916.3|41876.3|41676.3|41636.3|1528
1614348000000|2021-02-26 14:00:00|41767|41727|42317.9|42277.9|42508.2|42468.2|41677.6|41637.6|5875
1614351600000|2021-02-26 15:00:00|42307.9|42267.9|42040.1|42000.1|42564.3|42524.3|42020.1|41980.1|5294
1614355200000|2021-02-26 16:00:00|42043.9|42003.9|42070.5|42030.5|42122.4|42082.4|41912.4|41872.4|3415
1614358800000|2021-02-26 17:00:00|42071.6|42031.6|42161.8|42121.8|42214.2|42174.2|41949.3|41909.3|2305
1614362400000|2021-02-26 18:00:00|42163|42123|42077.9|42037.9|42235.7|42195.7|42029.8|41989.8|46874
1614366000000|2021-02-26 19:00:00|42082.9|42042.9|42289|42249|42291.7|42251.7|42040.5|42000.5|2828
1614560400000|2021-03-01 01:00:00|42640.6|42600.6|42500.4|42460.4|42696.7|42656.7|42486.6|42446.6|1325
1614564000000|2021-03-01 02:00:00|42501.4|42461.4|42436.5|42396.5|42532.6|42492.6|42416.5|42376.5|311
1614567600000|2021-03-01 03:00:00|42435.5|42395.5|42406.4|42366.4|42441.5|42401.5|42386.4|42346.4|197
1614571200000|2021-03-01 04:00:00|42416.4|42376.4|42391.2|42351.2|42416.4|42376.4|42386.3|42346.3|58
1614574800000|2021-03-01 05:00:00|42392.2|42352.2|42461.1|42421.1|42476.1|42436.1|42392.2|42352.2|229
1614578400000|2021-03-01 06:00:00|42456.1|42416.1|42496|42456|42496.1|42456.1|42440.2|42400.2|342
1614582000000|2021-03-01 07:00:00|42491|42451|42470.9|42430.9|42556|42516|42470.9|42430.9|325
1614585600000|2021-03-01 08:00:00|42466.8|42426.8|42516.7|42476.7|42521.7|42481.7|42425.8|42385.8|274
1614589200000|2021-03-01 09:00:00|42511.7|42471.7|42521.6|42481.6|42556.7|42516.7|42481.6|42441.6|264
1614592800000|2021-03-01 10:00:00|42522.5|42482.5|42671.4|42631.4|42721.5|42681.5|42511.6|42471.6|389
1614596400000|2021-03-01 11:00:00|42667.4|42627.4|42612.2|42572.2|42686.4|42646.4|42578.2|42538.2|280
1614600000000|2021-03-01 12:00:00|42613.2|42573.2|42575.3|42535.3|42732.2|42692.2|42566.2|42526.2|294
1614603600000|2021-03-01 13:00:00|42586.2|42546.2|42555.2|42515.2|42590.3|42550.3|42395.2|42355.2|406
1614607200000|2021-03-01 14:00:00|42656|42616|42309.6|42269.6|42766|42726|42197.8|42157.8|3815
1614610800000|2021-03-01 15:00:00|42310.5|42270.5|42133.5|42093.5|42419.6|42379.6|41908.6|41868.6|3904
1614614400000|2021-03-01 16:00:00|42128.5|42088.5|42073.4|42033.4|42348.5|42308.5|41978.4|41938.4|22685
1614618000000|2021-03-01 17:00:00|42068.4|42028.4|42098.3|42058.3|42103.3|42063.3|41893.4|41853.4|2859
1614621600000|2021-03-01 18:00:00|42097.4|42057.4|42043.1|42003.1|42158.3|42118.3|42009.1|41969.1|2669
1614625200000|2021-03-01 19:00:00|42042.2|42002.2|41869|41829|42043.1|42003.1|41829|41789|3264
1614646800000|2021-03-02 01:00:00|41935.6|41895.6|41642.2|41602.2|41991.5|41951.5|41607.2|41567.2|1471
1614650400000|2021-03-02 02:00:00|41641.3|41601.3|41652.1|41612.1|41697.1|41657.1|41617.1|41577.1|550
1614654000000|2021-03-02 03:00:00|41647.1|41607.1|41706.9|41666.9|41706.9|41666.9|41647.1|41607.1|233
1614657600000|2021-03-02 04:00:00|41711.9|41671.9|41681.8|41641.8|41726.9|41686.9|41676.8|41636.8|130
1614661200000|2021-03-02 05:00:00|41680.9|41640.9|41631.6|41591.6|41686.8|41646.8|41606.7|41566.7|428
1614664800000|2021-03-02 06:00:00|41630.8|41590.8|41606.5|41566.5|41661.6|41621.6|41606.5|41566.5|228
1614668400000|2021-03-02 07:00:00|41611.5|41571.5|41647.2|41607.2|41647.2|41607.2|41559|41519|521
1614672000000|2021-03-02 08:00:00|41648.1|41608.1|41687.1|41647.1|41783|41743|41637.2|41597.2|581
1614675600000|2021-03-02 09:00:00|41682.1|41642.1|41656.9|41616.9|41742|41702|41647|41607|216
1614679200000|2021-03-02 10:00:00|41656.1|41616.1|41612.6|41572.6|41671.9|41631.9|41586|41546|588
1614682800000|2021-03-02 11:00:00|41607.6|41567.6|41630|41590|41647.6|41607.6|41585.9|41545.9|266
1614686400000|2021-03-02 12:00:00|41625.8|41585.8|41575.7|41535.7|41719.9|41679.9|41480.7|41440.7|791
1614690000000|2021-03-02 13:00:00|41580.7|41540.7|41656.4|41616.4|41726.4|41686.4|41476.5|41436.5|598
1614693600000|2021-03-02 14:00:00|41703.9|41663.9|42118.8|42078.8|42118.8|42078.8|41674.7|41634.7|4212
1614697200000|2021-03-02 15:00:00|42119.6|42079.6|42068.7|42028.7|42258|42218|42007.9|41967.9|4502
1614700800000|2021-03-02 16:00:00|42063.7|42023.7|42225.3|42185.3|42230.3|42190.3|41970.4|41930.4|30716
1614704400000|2021-03-02 17:00:00|42226.1|42186.1|42167.7|42127.7|42240.3|42200.3|42011.1|41971.1|4305
1614708000000|2021-03-02 18:00:00|42177.7|42137.7|42210|42170|42353.5|42313.5|42136.9|42096.9|42239
1614711600000|2021-03-02 19:00:00|42208.4|42168.4|42244.2|42204.2|42310|42270|42174.2|42134.2|3705
1614733200000|2021-03-03 01:00:00|42299.4|42259.4|42324.3|42284.3|42344.3|42304.3|42134.4|42094.4|699
1614736800000|2021-03-03 02:00:00|42323.5|42283.5|42314.1|42274.1|42369.2|42329.2|42264.2|42224.2|319
1614740400000|2021-03-03 03:00:00|42319.1|42279.1|42254|42214|42319.1|42279.1|42229|42189|141
1614744000000|2021-03-03 04:00:00|42259|42219|42273.9|42233.9|42278.9|42238.9|42244|42204|62
1614747600000|2021-03-03 05:00:00|42268.9|42228.9|42268.8|42228.8|42288.9|42248.9|42238.8|42198.8|68
1614751200000|2021-03-03 06:00:00|42269.6|42229.6|42343.7|42303.7|42414.5|42374.5|42253.8|42213.8|332
1614754800000|2021-03-03 07:00:00|42342.9|42302.9|42358.6|42318.6|42428.6|42388.6|42323.7|42283.7|227
1614758400000|2021-03-03 08:00:00|42362.8|42322.8|42303.5|42263.5|42368.5|42328.5|42288.5|42248.5|138
1614762000000|2021-03-03 09:00:00|42308.5|42268.5|42188.3|42148.3|42328.4|42288.4|42148.4|42108.4|182
1614765600000|2021-03-03 10:00:00|42193.3|42153.3|42143.2|42103.2|42228.3|42188.3|42092.5|42052.5|255
1614769200000|2021-03-03 11:00:00|42142.5|42102.5|41983.1|41943.1|42142.5|42102.5|41978.9|41938.9|281
1614772800000|2021-03-03 12:00:00|41982.4|41942.4|42063|42023|42108|42068|41978.1|41938.1|248
1614776400000|2021-03-03 13:00:00|42073|42033|41879.4|41839.4|42087.3|42047.3|41827.9|41787.9|878
1614780000000|2021-03-03 14:00:00|41814.3|41774.3|41827.2|41787.2|42129.3|42089.3|41664.3|41624.3|4022
1614783600000|2021-03-03 15:00:00|41827.9|41787.9|41911.3|41871.3|41941.3|41901.3|41691.4|41651.4|3199
1614787200000|2021-03-03 16:00:00|41901.3|41861.3|41702.6|41662.6|41950.6|41910.6|41702.6|41662.6|19943
1614790800000|2021-03-03 17:00:00|41701.8|41661.8|41969.6|41929.6|42021.1|41981.1|41672.5|41632.5|1689
1614794400000|2021-03-03 18:00:00|41964.6|41924.6|41894.5|41854.5|41976|41936|41858.8|41818.8|1762
1614798000000|2021-03-03 19:00:00|41898.8|41858.8|41844.4|41804.4|42025.2|41985.2|41844.4|41804.4|2547
1614819600000|2021-03-04 01:00:00|41884.6|41844.6|42014.4|41974.4|42023.8|41983.8|41824.5|41779.5|608
1614823200000|2021-03-04 02:00:00|42019.4|41979.4|41914.3|41874.3|42034.4|41994.4|41899.4|41859.4|249
1614826800000|2021-03-04 03:00:00|41919.3|41879.3|41884.2|41844.2|41944.3|41904.3|41884.2|41844.2|126
1614830400000|2021-03-04 04:00:00|41889.2|41849.2|41869.1|41829.1|41904.2|41864.2|41854.2|41814.2|153
1614834000000|2021-03-04 05:00:00|41864.8|41824.8|41954|41914|41974|41934|41854.1|41814.1|110
1614837600000|2021-03-04 06:00:00|41949.7|41909.7|41864.6|41824.6|41994|41954|41814.6|41774.6|506
1614841200000|2021-03-04 07:00:00|41859.6|41819.6|41824.5|41784.5|41899.6|41859.6|41819.5|41779.5|197
1614844800000|2021-03-04 08:00:00|41819.5|41779.5|41929.4|41889.4|41943.8|41903.8|41778.8|41738.8|490
1614848400000|2021-03-04 09:00:00|41930.1|41890.1|41854.3|41814.3|41970.1|41930.1|41794.3|41754.3|341
1614852000000|2021-03-04 10:00:00|41859.3|41819.3|41859.9|41819.9|41899.9|41859.9|41814.3|41774.3|356
1614855600000|2021-03-04 11:00:00|41855.5|41815.5|41909.7|41869.7|41979.8|41939.8|41824.8|41784.8|309
1614859200000|2021-03-04 12:00:00|41905.4|41865.4|42075.3|42035.3|42109.7|42069.7|41894.7|41854.7|476
1614862800000|2021-03-04 13:00:00|42074.6|42034.6|42069.6|42029.6|42129.6|42089.6|41945.2|41905.2|628
1614866400000|2021-03-04 14:00:00|42049.5|42009.5|42081.4|42041.4|42216.4|42176.4|41825.8|41785.8|3662
1614870000000|2021-03-04 15:00:00|42086.4|42046.4|42177.5|42137.5|42327.6|42287.6|42076.4|42036.4|4951
1614873600000|2021-03-04 16:00:00|42187.5|42147.5|42119.8|42079.8|42242.5|42202.5|41897.5|41857.5|3917
1614877200000|2021-03-04 17:00:00|42120.5|42080.5|42054.7|42014.7|42229.8|42189.8|41994.7|41954.7|2465
1614880800000|2021-03-04 18:00:00|42044.7|42004.7|41674|41634|42079.7|42039.7|41624.6|41584.6|5238
1614884400000|2021-03-04 19:00:00|41673.3|41633.3|41658.9|41618.9|41784|41744|41585.2|41545.2|3503
1614906000000|2021-03-05 01:00:00|41647.7|41607.7|41577.6|41537.6|41652.6|41612.6|41562.7|41522.7|2048
1614909600000|2021-03-05 02:00:00|41573.2|41533.2|41732.5|41692.5|41732.5|41692.5|41572.6|41532.6|201
1614913200000|2021-03-05 03:00:00|41727.5|41687.5|41782.4|41742.4|41852.4|41812.4|41712.5|41672.5|397
1614916800000|2021-03-05 04:00:00|41787.4|41747.4|41757.3|41717.3|41787.4|41747.4|41717.3|41677.3|128
1614920400000|2021-03-05 05:00:00|41752.9|41712.9|41807.2|41767.2|41812.2|41772.2|41702.2|41662.2|158
1614924000000|2021-03-05 06:00:00|41797.8|41757.8|41822.1|41782.1|41872.1|41832.1|41776.5|41736.5|228
1614927600000|2021-03-05 07:00:00|41817.1|41777.1|41757|41717|41822.1|41782.1|41712|41672|140
1614931200000|2021-03-05 08:00:00|41756.4|41716.4|41696.9|41656.9|41757|41717|41646.9|41606.9|446
1614934800000|2021-03-05 09:00:00|41697.4|41657.4|41574.1|41534.1|41721.8|41681.8|41573.5|41533.5|387
1614938400000|2021-03-05 10:00:00|41573.5|41533.5|41508.9|41468.9|41682.3|41642.3|41494.5|41454.5|631
1614942000000|2021-03-05 11:00:00|41513.4|41473.4|41586.5|41546.5|41661.6|41621.6|41499.5|41459.5|625
1614945600000|2021-03-05 12:00:00|41582.1|41542.1|41667.6|41627.6|41702.6|41662.6|41512.7|41472.7|500
1614949200000|2021-03-05 13:00:00|41662.6|41622.6|41672.5|41632.5|41772|41732|41562.5|41522.5|653
1614952800000|2021-03-05 14:00:00|41662.4|41622.4|41947.9|41907.9|42022.9|41982.9|41662.4|41622.4|3012
1614956400000|2021-03-05 15:00:00|41952.3|41912.3|41618.9|41578.9|41967.9|41927.9|41603.9|41563.9|3046
1614960000000|2021-03-05 16:00:00|41623.3|41583.3|41603.8|41563.8|41803.8|41763.8|41548.2|41508.2|2014
1614963600000|2021-03-05 17:00:00|41598.8|41558.8|41654.7|41614.7|41763.7|41723.7|41543.7|41503.7|2277
1614967200000|2021-03-05 18:00:00|41659.7|41619.7|41909.1|41869.1|42014.1|41974.1|41655.3|41615.3|3809
1614970800000|2021-03-05 19:00:00|41909.6|41869.6|41970.8|41930.8|41994.1|41954.1|41819|41779|2585
1615165200000|2021-03-08 01:00:00|42215.1|42175.1|42375|42335|42465|42425|42194.7|42154.7|1757
1615168800000|2021-03-08 02:00:00|42375.3|42335.3|42315.2|42275.2|42445|42405|42184.9|42144.9|575
1615172400000|2021-03-08 03:00:00|42314.9|42274.9|42229.8|42189.8|42344.9|42304.9|42155.1|42115.1|348
1615176000000|2021-03-08 04:00:00|42225.1|42185.1|42244.7|42204.7|42254.7|42214.7|42205.1|42165.1|110
1615179600000|2021-03-08 05:00:00|42244.6|42204.6|42299.5|42259.5|42329.6|42289.6|42204.6|42164.6|115
1615183200000|2021-03-08 06:00:00|42299.2|42259.2|42269.4|42229.4|42334.5|42294.5|42214.8|42174.8|269
1615186800000|2021-03-08 07:00:00|42264.8|42224.8|42234.3|42194.3|42304.4|42264.4|42154.4|42114.4|296
1615190400000|2021-03-08 08:00:00|42239.3|42199.3|42184.2|42144.2|42239.3|42199.3|42094.6|42054.6|570
1615194000000|2021-03-08 09:00:00|42184.5|42144.5|42030.4|41990.4|42194.2|42154.2|41959.2|41919.2|684
1615197600000|2021-03-08 10:00:00|42030.7|41990.7|42255.6|42215.6|42270.6|42230.6|41971.3|41931.3|15698
1615201200000|2021-03-08 11:00:00|42260.6|42220.6|42230.4|42190.4|42285.6|42245.6|42185.5|42145.5|335
1615204800000|2021-03-08 12:00:00|42235.4|42195.4|42240.3|42200.3|42325.3|42285.3|42135.4|42095.4|438
1615208400000|2021-03-08 13:00:00|42235.6|42195.6|42015.2|41975.2|42285.3|42245.3|41895.2|41855.2|1226
1615212000000|2021-03-08 14:00:00|42090.1|42050.1|41929.8|41889.8|42090.1|42050.1|41739.8|41699.8|2771
1615215600000|2021-03-08 15:00:00|41930.1|41890.1|42009.9|41969.9|42105.6|42065.6|41784.7|41744.7|3549
1615219200000|2021-03-08 16:00:00|42009.7|41969.7|41865.1|41825.1|42145.2|42105.2|41795.1|41755.1|2314
1615222800000|2021-03-08 17:00:00|41860.1|41820.1|41835.6|41795.6|41995|41955|41785.1|41745.1|1290
1615226400000|2021-03-08 18:00:00|41825.6|41785.6|41761|41721|41835.6|41795.6|41676|41636|1913
1615230000000|2021-03-08 19:00:00|41760.7|41720.7|41700.1|41660.1|41775.7|41735.7|41616|41576|2547
1615251600000|2021-03-09 01:00:00|41699.3|41659.3|41649.7|41609.7|41819.5|41779.5|41639.7|41599.7|834
1615255200000|2021-03-09 02:00:00|41644.7|41604.7|41709.6|41669.6|41749.7|41709.7|41644.6|41604.6|226
1615258800000|2021-03-09 03:00:00|41704.6|41664.6|41769.4|41729.4|41774.6|41734.6|41704.6|41664.6|162
1615262400000|2021-03-09 04:00:00|41769.2|41729.2|41769.3|41729.3|41769.4|41729.4|41734.1|41694.1|1769
1615266000000|2021-03-09 05:00:00|41769.1|41729.1|41689.2|41649.2|41794.3|41754.3|41684.2|41644.2|145
1615269600000|2021-03-09 06:00:00|41684.4|41644.4|41539|41499|41689.2|41649.2|41534|41494|470
1615273200000|2021-03-09 07:00:00|41543.8|41503.8|41625.1|41585.1|41630.1|41590.1|41534|41494|374
1615276800000|2021-03-09 08:00:00|41620.3|41580.3|41679.4|41639.4|41699.5|41659.5|41565.7|41525.7|500
1615280400000|2021-03-09 09:00:00|41674.4|41634.4|41739.3|41699.3|41749.3|41709.3|41629.4|41589.4|341
1615284000000|2021-03-09 10:00:00|41739.5|41699.5|41664.1|41624.1|41754.3|41714.3|41624.2|41584.2|723
1615287600000|2021-03-09 11:00:00|41669.1|41629.1|41668.8|41628.8|41779.1|41739.1|41663.8|41623.8|260
1615291200000|2021-03-09 12:00:00|41664|41624|41579.3|41539.3|41669.2|41629.2|41494.1|41454.1|690
1615294800000|2021-03-09 13:00:00|41574.5|41534.5|41435|41395|41604.5|41564.5|41305.3|41265.3|1665
1615298400000|2021-03-09 14:00:00|41479.9|41439.9|41464.4|41424.4|41694.7|41654.7|41389|41349|3864
1615302000000|2021-03-09 15:00:00|41474.4|41434.4|41633.6|41593.6|41664.2|41624.2|41465.1|41425.1|4030
1615305600000|2021-03-09 16:00:00|41632.6|41592.6|41707.6|41667.6|41742.7|41702.7|41492.5|41452.5|3389
1615309200000|2021-03-09 17:00:00|41667.6|41627.6|41757.3|41717.3|41832.7|41792.7|41262.6|41222.6|6106
1615312800000|2021-03-09 18:00:00|41762.1|41722.1|41603.3|41563.3|41772.3|41732.3|41563.5|41523.5|1641
1615316400000|2021-03-09 19:00:00|41593.7|41553.7|41703.5|41663.5|41723.5|41683.5|41583.5|41543.5|2169
1615338000000|2021-03-10 01:00:00|41807.6|41767.6|41682.4|41642.4|41807.6|41767.6|41652.5|41612.5|706
1615341600000|2021-03-10 02:00:00|41682.6|41642.6|41667.1|41627.1|41722.4|41682.4|41577.1|41537.1|494
1615345200000|2021-03-10 03:00:00|41662.1|41622.1|41671.9|41631.9|41677.1|41637.1|41641.9|41601.9|67
1615348800000|2021-03-10 04:00:00|41676.9|41636.9|41686.8|41646.8|41721.8|41681.8|41661.9|41621.9|125
1615352400000|2021-03-10 05:00:00|41681.8|41641.8|41586.6|41546.6|41681.9|41641.9|41551.5|41511.5|311
1615356000000|2021-03-10 06:00:00|41586.5|41546.5|41427|41387|41591.6|41551.6|41412.2|41372.2|503
1615359600000|2021-03-10 07:00:00|41426.9|41386.9|41481.3|41441.3|41531.3|41491.3|41407.3|41367.3|147
1615363200000|2021-03-10 08:00:00|41471.3|41431.3|41516.1|41476.1|41551.2|41511.2|41372.6|41332.6|273
1615366800000|2021-03-10 09:00:00|41521.1|41481.1|41387.1|41347.1|41521.1|41481.1|41382.1|41342.1|161
1615370400000|2021-03-10 10:00:00|41382.1|41342.1|41316.8|41276.8|41396.3|41356.3|41287.4|41247.4|518
1615374000000|2021-03-10 11:00:00|41311.9|41271.9|41275.9|41235.9|41311.9|41271.9|41147|41107|8194
1615377600000|2021-03-10 12:00:00|41276.1|41236.1|41176.3|41136.3|41330.9|41290.9|41102.2|41062.2|1020
1615381200000|2021-03-10 13:00:00|41181.1|41141.1|41205.9|41165.9|41380.7|41340.7|41156.4|41116.4|1185
1615384800000|2021-03-10 14:00:00|41175.8|41135.8|41195.9|41155.9|41211.2|41171.2|41031.8|40991.8|4574
1615388400000|2021-03-10 15:00:00|41195.8|41155.8|40941|40901|41201|41161|40801|40761|6136
1615392000000|2021-03-10 16:00:00|40936|40896|41182|41142|41201.4|41161.4|40820.9|40780.9|3660
1615395600000|2021-03-10 17:00:00|41181.9|41141.9|40901.4|40861.4|41192|41152|40821.8|40781.8|2688
1615399200000|2021-03-10 18:00:00|40896.4|40856.4|40836.4|40796.4|40911.4|40871.4|40811.5|40771.5|3189
1615402800000|2021-03-10 19:00:00|40841.3|40801.3|40671.3|40631.3|40871.2|40831.2|40641.3|40601.3|3922
1615424400000|2021-03-11 01:00:00|40689.9|40649.9|40649.7|40609.7|40784.9|40744.9|40589.8|40549.8|1128
1615428000000|2021-03-11 02:00:00|40644.7|40604.7|40624.5|40584.5|40649.7|40609.7|40529.5|40489.5|875
1615431600000|2021-03-11 03:00:00|40624.4|40584.4|40578.3|40538.3|40629.4|40589.4|40548.3|40493.4|3671
1615435200000|2021-03-11 04:00:00|40578.2|40538.2|40598.1|40558.1|40608.2|40568.2|40558.2|40518.2|149
1615438800000|2021-03-11 05:00:00|40608|40568|40678|40638|40698|40658|40588.2|40548.2|272
1615442400000|2021-03-11 06:00:00|40673|40633|40647.8|40607.8|40697.8|40657.8|40617.8|40577.8|276
1615446000000|2021-03-11 07:00:00|40647.7|40607.7|40547.6|40507.6|40647.8|40607.8|40527.6|40487.6|319
1615449600000|2021-03-11 08:00:00|40542.6|40502.6|40762.5|40722.5|40797.5|40757.5|40527.7|40487.7|767
1615453200000|2021-03-11 09:00:00|40762.4|40722.4|40837.3|40797.3|40887.4|40847.4|40757.5|40717.5|637
1615456800000|2021-03-11 10:00:00|40822.3|40782.3|40732.2|40692.2|40852.3|40812.3|40707.2|40667.2|294
1615460400000|2021-03-11 11:00:00|40732.1|40692.1|40667|40627|40737.2|40697.2|40597.1|40557.1|412
1615464000000|2021-03-11 12:00:00|40666.9|40626.9|40581.9|40541.9|40707|40667|40477.4|40437.4|644
1615467600000|2021-03-11 13:00:00|40601.9|40561.9|40740.8|40700.8|40765.8|40725.8|40581.8|40541.8|804
1615471200000|2021-03-11 14:00:00|40825.8|40785.8|40520.7|40480.7|40885.7|40845.7|40505.7|40465.7|3640
1615474800000|2021-03-11 15:00:00|40525.7|40485.7|40410.4|40370.4|40595.7|40555.7|40395.6|40355.6|5134
1615478400000|2021-03-11 16:00:00|40410.3|40370.3|40380.3|40340.3|40495.5|40455.5|40355.3|40315.3|4038
1615482000000|2021-03-11 17:00:00|40385.3|40345.3|40335.2|40295.2|40395.3|40355.3|40180.2|40140.2|4728
1615485600000|2021-03-11 18:00:00|40340.2|40300.2|40549.1|40509.1|40609.1|40569.1|40335.2|40295.2|2990
1615489200000|2021-03-11 19:00:00|40539.1|40499.1|40443.7|40403.7|40659.1|40619.1|40403.6|40363.6|2784
1615510800000|2021-03-12 01:00:00|40520|40480|40369.9|40329.9|40640|40600|40364.9|40324.9|1123
1615514400000|2021-03-12 02:00:00|40374.9|40334.9|40399.8|40359.8|40404.8|40364.8|40304.9|40264.9|304
1615518000000|2021-03-12 03:00:00|40394.8|40354.8|40369.8|40329.8|40404.8|40364.8|40344.8|40304.8|77
1615521600000|2021-03-12 04:00:00|40364.8|40324.8|40354.7|40314.7|40399.8|40359.8|40334.7|40294.7|68
1615525200000|2021-03-12 05:00:00|40359.7|40319.7|40284.7|40244.7|40364.7|40324.7|40254.7|40214.7|289
1615528800000|2021-03-12 06:00:00|40279.7|40239.7|40289.6|40249.6|40324.6|40284.6|40264.6|40224.6|167
1615532400000|2021-03-12 07:00:00|40294.6|40254.6|40349.6|40309.6|40389.6|40349.6|40289.6|40249.6|338
1615536000000|2021-03-12 08:00:00|40344.6|40304.6|40334.5|40294.5|40364.4|40324.4|40284.5|40244.5|402
1615539600000|2021-03-12 09:00:00|40334.4|40294.4|40274.4|40234.4|40334.5|40294.5|40224.4|40184.4|522
1615543200000|2021-03-12 10:00:00|40269.4|40229.4|40284.3|40244.3|40319.4|40279.4|40239.4|40199.4|212
1615546800000|2021-03-12 11:00:00|40289.3|40249.3|40204.4|40164.4|40294.3|40254.3|40194.4|40154.4|317
1615550400000|2021-03-12 12:00:00|40199.4|40159.4|40214.4|40174.4|40214.5|40174.5|40124.6|40084.6|628
1615554000000|2021-03-12 13:00:00|40209.4|40169.4|40159.5|40119.5|40224.5|40184.5|40149.5|40109.5|839
1615557600000|2021-03-12 14:00:00|40124.5|40084.5|39760|39720|40159.4|40119.4|39730.2|39690.2|6279
1615561200000|2021-03-12 15:00:00|39765|39725|39809.5|39769.5|39834.6|39794.6|39604.9|39564.9|5441
1615564800000|2021-03-12 16:00:00|39804.5|39764.5|40184.3|40144.3|40319.2|40279.2|39634.8|39594.8|5505
1615568400000|2021-03-12 17:00:00|40189.2|40149.2|40234.2|40194.2|40294.1|40254.1|40074.3|40034.3|3258
1615572000000|2021-03-12 18:00:00|40229.2|40189.2|39994.8|39954.8|40294.2|40254.2|39934.8|39894.8|2933
1615575600000|2021-03-12 19:00:00|39989.9|39949.9|40069.6|40029.6|40179.6|40139.6|39964.8|39924.8|2692
1615766400000|2021-03-15 00:00:00|39968.1|39928.1|40017.6|39977.6|40193.3|40153.3|39828.6|39788.6|705
1615770000000|2021-03-15 01:00:00|40012.8|39972.8|40171.8|40131.8|40256.1|40216.1|40012.6|39972.6|726
1615773600000|2021-03-15 02:00:00|40176.6|40136.6|40021.8|39981.8|40186.8|40146.8|39991.8|39951.8|549
1615777200000|2021-03-15 03:00:00|40031.5|39991.5|40061.7|40021.7|40081.8|40041.8|40026.8|39986.8|182
1615780800000|2021-03-15 04:00:00|40057|40017|40036.7|39996.7|40061.7|40021.7|40006.7|39966.7|185
1615784400000|2021-03-15 05:00:00|40031.7|39991.7|39981.6|39941.6|40031.9|39991.9|39931.7|39891.7|368
1615788000000|2021-03-15 06:00:00|39986.6|39946.6|39986.6|39946.6|40011.6|39971.6|39891.6|39851.6|307
1615791600000|2021-03-15 07:00:00|39986.9|39946.9|39892.1|39852.1|39991.6|39951.6|39857.1|39817.1|348
1615795200000|2021-03-15 08:00:00|39891.8|39851.8|39752.1|39712.1|39921.8|39881.8|39717.1|39677.1|450
1615798800000|2021-03-15 09:00:00|39757.1|39717.1|39746.7|39706.7|39842|39802|39742|39702|195
1615802400000|2021-03-15 10:00:00|39751.5|39711.5|39947.3|39907.3|39967.3|39927.3|39712|39672|331
1615806000000|2021-03-15 11:00:00|39947|39907|40025.6|39985.6|40071.7|40031.7|39902|39862|772
1615809600000|2021-03-15 12:00:00|40020.6|39980.6|40061.1|40021.1|40066.1|40026.1|39951.1|39911.1|487
1615813200000|2021-03-15 13:00:00|40035.5|39995.5|39846.3|39806.3|40080.2|40040.2|39796.6|39756.6|3247
1615816800000|2021-03-15 14:00:00|39841.6|39801.6|40270.4|40230.4|40280.7|40240.7|39752.2|39712.2|3778
1615820400000|2021-03-15 15:00:00|40265.7|40225.7|40560.1|40520.1|40689.8|40649.8|40265.4|40225.4|4594
1615824000000|2021-03-15 16:00:00|40569.8|40529.8|40699.1|40659.1|40729.4|40689.4|40515|40475|2106
1615827600000|2021-03-15 17:00:00|40704.1|40664.1|40620.2|40580.2|40720.6|40680.6|40610.3|40570.3|2040
1615831200000|2021-03-15 18:00:00|40610.5|40570.5|40774|40734|40819|40779|40590.5|40550.5|2799
1615852800000|2021-03-16 00:00:00|40838.3|40798.3|40847.9|40807.9|40878.6|40838.6|40759|40719|726
1615856400000|2021-03-16 01:00:00|40843.3|40803.3|40692.5|40652.5|40843.3|40803.3|40627.9|40587.9|920
1615860000000|2021-03-16 02:00:00|40687.9|40647.9|40707.5|40667.5|40722.5|40682.5|40632.8|40592.8|120
1615863600000|2021-03-16 03:00:00|40712.1|40672.1|40742.1|40702.1|40757.7|40717.7|40687.1|40647.1|109
1615867200000|2021-03-16 04:00:00|40737.4|40697.4|40687.7|40647.7|40747.1|40707.1|40682.7|40642.7|88
1615870800000|2021-03-16 05:00:00|40687.6|40647.6|40652.6|40612.6|40707.3|40667.3|40612.3|40572.3|102
1615874400000|2021-03-16 06:00:00|40657.2|40617.2|40632.5|40592.5|40722.9|40682.9|40607.9|40567.9|270
1615878000000|2021-03-16 07:00:00|40627.8|40587.8|40627.4|40587.4|40642.4|40602.4|40577.5|40537.5|195
1615881600000|2021-03-16 08:00:00|40622.4|40582.4|40682.4|40642.4|40717.7|40677.7|40617.4|40577.4|246
1615885200000|2021-03-16 09:00:00|40677.7|40637.7|40722.3|40682.3|40757.7|40717.7|40647.7|40607.7|344
1615888800000|2021-03-16 10:00:00|40722.6|40682.6|40707.9|40667.9|40822.3|40782.3|40672.2|40632.2|543
1615892400000|2021-03-16 11:00:00|40702.9|40662.9|40794.3|40754.3|40923.6|40883.6|40697.9|40657.9|654
1615896000000|2021-03-16 12:00:00|40789.3|40749.3|40838.2|40798.2|40858.2|40818.2|40778.5|40738.5|539
1615899600000|2021-03-16 13:00:00|40912.8|40872.8|40566.4|40526.4|41073.5|41033.5|40501.7|40461.7|4211
1615903200000|2021-03-16 14:00:00|40561.7|40521.7|40615.2|40575.2|40808.8|40768.8|40470.6|40430.6|3600
1615906800000|2021-03-16 15:00:00|40614.9|40574.9|40602|40562|40728.8|40688.8|40550.6|40510.6|2360
1615910400000|2021-03-16 16:00:00|40597.4|40557.4|40642.4|40602.4|40692.4|40652.4|40592|40552|1268
1615914000000|2021-03-16 17:00:00|40642|40602|40721.6|40681.6|40751.2|40711.2|40612.4|40572.4|1461
1615917600000|2021-03-16 18:00:00|40722|40682|40597|40557|40751.2|40711.2|40577.4|40537.4|2615
1615939200000|2021-03-17 00:00:00|40552.6|40512.6|40513|40473|40668|40628|40493|40453|517
1615942800000|2021-03-17 01:00:00|40513.4|40473.4|40553.4|40513.4|40612.6|40572.6|40473|40433|276
1615946400000|2021-03-17 02:00:00|40548.4|40508.4|40528.4|40488.4|40563|40523|40473.4|40433.4|172
1615950000000|2021-03-17 03:00:00|40533|40493|40533|40493|40563|40523|40528.4|40488.4|53
1615953600000|2021-03-17 04:00:00|40533.4|40493.4|40492.9|40452.9|40542.9|40502.9|40482.9|40442.9|70
1615957200000|2021-03-17 05:00:00|40493.4|40453.4|40407.9|40367.9|40497.9|40457.9|40397.9|40357.9|190
1615960800000|2021-03-17 06:00:00|40412.5|40372.5|40443.3|40403.3|40472.9|40432.9|40373.3|40333.3|292
1615964400000|2021-03-17 07:00:00|40442.9|40402.9|40337.9|40297.9|40443.3|40403.3|40332.9|40292.9|243
1615968000000|2021-03-17 08:00:00|40332.9|40292.9|40332.9|40292.9|40372.5|40332.5|40267.5|40227.5|389
1615971600000|2021-03-17 09:00:00|40337|40297|40242|40202|40347.4|40307.4|40241.6|40201.6|220
1615975200000|2021-03-17 10:00:00|40247|40207|40257.4|40217.4|40277|40237|40192.9|40152.9|227
1615978800000|2021-03-17 11:00:00|40262|40222|40227.4|40187.4|40312|40272|40102.8|40062.8|418
1615982400000|2021-03-17 12:00:00|40217.4|40177.4|40251.9|40211.9|40256.5|40216.5|40176.9|40136.9|266
1615986000000|2021-03-17 13:00:00|40231.5|40191.5|40160.6|40120.6|40255.6|40215.6|39962.4|39922.4|3388
1615989600000|2021-03-17 14:00:00|40161|40121|40251.4|40211.4|40341.4|40301.4|40131.5|40091.5|2964
1615993200000|2021-03-17 15:00:00|40256.4|40216.4|40321.4|40281.4|40321.4|40281.4|40171.9|40131.9|2040
1615996800000|2021-03-17 16:00:00|40321.9|40281.9|40391.4|40351.4|40481.8|40441.8|40321.4|40281.4|1580
1616000400000|2021-03-17 17:00:00|40391.8|40351.8|40403.6|40363.6|40529.5|40489.5|40388.6|40348.6|1755
1616004000000|2021-03-17 18:00:00|40399.1|40359.1|40468.6|40428.6|40542.2|40502.2|40387.7|40347.7|2647
1616025600000|2021-03-18 00:00:00|40512.4|40472.4|40443.3|40403.3|40541.4|40501.4|40433.3|40393.3|535
1616029200000|2021-03-18 01:00:00|40442.8|40402.8|40304.2|40264.2|40467.8|40427.8|40279.2|40239.2|438
1616032800000|2021-03-18 02:00:00|40308.7|40268.7|40349.2|40309.2|40349.2|40309.2|40234.7|40194.7|182
1616036400000|2021-03-18 03:00:00|40353.7|40313.7|40319.6|40279.6|40354.2|40314.2|40280.1|40240.1|167
1616040000000|2021-03-18 04:00:00|40320.1|40280.1|40325.1|40285.1|40359.6|40319.6|40310.1|40270.1|118
1616043600000|2021-03-18 05:00:00|40320.1|40280.1|40355|40315|40390.1|40350.1|40295.1|40255.1|324
1616047200000|2021-03-18 06:00:00|40359.5|40319.5|40265|40225|40360|40320|40260|40220|236
1616050800000|2021-03-18 07:00:00|40269.5|40229.5|40169.5|40129.5|40270|40230|40139|40099|306
1616054400000|2021-03-18 08:00:00|40169|40129|40214.9|40174.9|40260|40220|40159.5|40119.5|238
1616058000000|2021-03-18 09:00:00|40219.4|40179.4|40260.4|40220.4|40285.4|40245.4|40201.5|40161.5|404
1616061600000|2021-03-18 10:00:00|40260.9|40220.9|40275.9|40235.9|40330.9|40290.9|40250.9|40210.9|448
1616065200000|2021-03-18 11:00:00|40271.4|40231.4|40156.9|40116.9|40300.9|40260.9|40101.9|40061.9|844
1616068800000|2021-03-18 12:00:00|40151.9|40111.9|40230.3|40190.3|40489.3|40449.3|40141.9|40101.9|715
1616072400000|2021-03-18 13:00:00|40154.8|40114.8|40184.8|40144.8|40290.3|40250.3|40044.8|40004.8|2382
1616076000000|2021-03-18 14:00:00|40179.3|40139.3|40374.2|40334.2|40469.2|40429.2|40129.8|40089.8|2893
1616079600000|2021-03-18 15:00:00|40373.7|40333.7|40359.2|40319.2|40507.6|40467.6|40215.3|40175.3|3161
1616083200000|2021-03-18 16:00:00|40368.7|40328.7|40253.4|40213.4|40419.2|40379.2|40203.4|40163.4|3266
1616086800000|2021-03-18 17:00:00|40253.9|40213.9|39975|39935|40253.9|40213.9|39933.9|39893.9|3231
1616090400000|2021-03-18 18:00:00|39974.5|39934.5|39865|39825|40024.5|39984.5|39823.9|39783.9|3531
1616112000000|2021-03-19 00:00:00|39875|39835|39898.9|39858.9|39990|39950|39850|39810|682
1616115600000|2021-03-19 01:00:00|39903.3|39863.3|39942.2|39902.2|39947.8|39907.8|39837.8|39797.8|431
1616119200000|2021-03-19 02:00:00|39942.8|39902.8|39913.3|39873.3|39942.8|39902.8|39871.6|39831.6|268
1616122800000|2021-03-19 03:00:00|39912.7|39872.7|39917.2|39877.2|39952.7|39912.7|39888.3|39848.3|138
1616126400000|2021-03-19 04:00:00|39917.7|39877.7|39927.7|39887.7|39977.1|39937.1|39917.2|39877.2|77
1616130000000|2021-03-19 05:00:00|39923.3|39883.3|39918.3|39878.3|39958.3|39918.3|39883.3|39843.3|148
1616133600000|2021-03-19 06:00:00|39922.7|39882.7|39878.8|39838.8|39962.7|39922.7|39842.7|39802.7|322
1616137200000|2021-03-19 07:00:00|39883.3|39843.3|39993.8|39953.8|40033.3|39993.3|39854.4|39814.4|585
1616140800000|2021-03-19 08:00:00|39993.3|39953.3|40021.5|39981.5|40062.1|40022.1|39947.1|39907.1|422
1616144400000|2021-03-19 09:00:00|40017.1|39977.1|40083.8|40043.8|40151.5|40111.5|40016.5|39976.5|428
1616148000000|2021-03-19 10:00:00|40088.2|40048.2|40057.6|40017.6|40177.1|40137.1|40052|40012|312
1616151600000|2021-03-19 11:00:00|40067|40027|39978.8|39938.8|40088.2|40048.2|39972.6|39932.6|405
1616155200000|2021-03-19 12:00:00|39978.2|39938.2|40002.6|39962.6|40043.2|40003.2|39953.2|39913.2|365
1616158800000|2021-03-19 13:00:00|39948.2|39908.2|40328.4|40288.4|40409|40369|39897.6|39857.6|3456
1616162400000|2021-03-19 14:00:00|40319|40279|40489.6|40449.6|40587.8|40547.8|40275.2|40235.2|4728
1616166000000|2021-03-19 15:00:00|40485.2|40445.2|40698.3|40658.3|40708.3|40668.3|40479.6|40439.6|3479
1616169600000|2021-03-19 16:00:00|40703.3|40663.3|40785.1|40745.1|40800.1|40760.1|40620.7|40580.7|3076
1616173200000|2021-03-19 17:00:00|40780.7|40740.7|40722.5|40682.5|40800.7|40760.7|40641.9|40601.9|2406
1616176800000|2021-03-19 18:00:00|40731.9|40691.9|40830.1|40790.1|40850.1|40810.1|40716.9|40676.9|2686
1616371200000|2021-03-22 00:00:00|40839.4|40799.4|40720.2|40680.2|40864.4|40824.4|40656|40616|565
1616374800000|2021-03-22 01:00:00|40719.4|40679.4|40705.2|40665.2|40730.2|40690.2|40626.8|40586.8|290
1616378400000|2021-03-22 02:00:00|40701|40661|40696.8|40656.8|40716|40676|40641.8|40601.8|199
1616382000000|2021-03-22 03:00:00|40692.6|40652.6|40720.2|40680.2|40750.2|40710.2|40681|40641|109
1616385600000|2021-03-22 04:00:00|40721|40681|40751|40711|40761.8|40721.8|40721|40681|18
1616389200000|2021-03-22 05:00:00|40751.8|40711.8|40769.3|40729.3|40793.5|40753.5|40720.1|40680.1|368
1616392800000|2021-03-22 06:00:00|40765.1|40725.1|40765.1|40725.1|40830.1|40790.1|40750.9|40710.9|188
1616396400000|2021-03-22 07:00:00|40769.3|40729.3|40709.3|40669.3|40769.3|40729.3|40650.1|40610.1|192
1616400000000|2021-03-22 08:00:00|40710.1|40670.1|40739.2|40699.2|40795.1|40755.1|40704.3|40664.3|172
1616403600000|2021-03-22 09:00:00|40734.2|40694.2|40669.2|40629.2|40738.4|40698.4|40635.1|40595.1|184
1616407200000|2021-03-22 10:00:00|40670|40630|40520.9|40480.9|40689.2|40649.2|40481.7|40441.7|475
1616410800000|2021-03-22 11:00:00|40511.7|40471.7|40556.7|40516.7|40571.7|40531.7|40446.7|40406.7|282
1616414400000|2021-03-22 12:00:00|40560.8|40520.8|40610.8|40570.8|40615|40575|40530.8|40490.8|245
1616418000000|2021-03-22 13:00:00|40580.8|40540.8|40203.3|40163.3|40603.3|40563.3|40064.2|40024.2|4034
1616421600000|2021-03-22 14:00:00|40193.3|40153.3|40194.2|40154.2|40265|40225|40055|40015|3431
1616425200000|2021-03-22 15:00:00|40211.6|40171.6|39957.5|39917.5|40269.2|40229.2|39888.4|39848.4|3471
1616428800000|2021-03-22 16:00:00|39966.7|39926.7|39950.1|39910.1|40006.7|39966.7|39868.4|39828.4|2925
1616432400000|2021-03-22 17:00:00|39951.8|39911.8|39821.8|39781.8|39970.1|39930.1|39573.5|39533.5|7085
1616436000000|2021-03-22 18:00:00|39827.7|39787.7|39717.7|39677.7|39878.5|39838.5|39683.6|39643.6|3551
1616457600000|2021-03-23 00:00:00|39718.7|39678.7|39691.4|39651.4|39845.5|39805.5|39667.3|39627.3|1410
1616461200000|2021-03-23 01:00:00|39692.3|39652.3|39733.8|39693.8|39745.6|39705.6|39667.3|39627.3|324
1616464800000|2021-03-23 02:00:00|39737.9|39697.9|39651.5|39611.5|39743.8|39703.8|39635.6|39595.6|291
1616468400000|2021-03-23 03:00:00|39647.4|39607.4|39684.8|39644.8|39698.9|39658.9|39633.8|39593.8|130
1616472000000|2021-03-23 04:00:00|39680.6|39640.6|39686.6|39646.6|39721.5|39681.5|39679.8|39639.8|120
1616475600000|2021-03-23 05:00:00|39681.6|39641.6|39762.5|39722.5|39776.6|39736.6|39676.6|39636.6|174
1616479200000|2021-03-23 06:00:00|39761.6|39721.6|39812.6|39772.6|39840.8|39800.8|39742.5|39702.5|410
1616482800000|2021-03-23 07:00:00|39816.7|39776.7|39894.9|39854.9|39962.2|39922.2|39790.8|39750.8|683
1616486400000|2021-03-23 08:00:00|39895.8|39855.8|39959|39919|39999.9|39959.9|39874|39834|423
1616490000000|2021-03-23 09:00:00|39954.9|39914.9|39934.1|39894.1|39988.1|39948.1|39879.1|39839.1|321
1616493600000|2021-03-23 10:00:00|39933.2|39893.2|39895|39855|39947.3|39907.3|39852.3|39812.3|608
1616497200000|2021-03-23 11:00:00|39889.1|39849.1|39806|39766|39889.1|39849.1|39745|39705|495
1616500800000|2021-03-23 12:00:00|39811|39771|39925.1|39885.1|39964.2|39924.2|39741|39701|606
1616504400000|2021-03-23 13:00:00|39836.9|39796.9|40133.7|40093.7|40216.8|40176.8|39776|39736|4127
1616508000000|2021-03-23 14:00:00|40129.6|40089.6|39993.3|39953.3|40284.6|40244.6|39952.4|39912.4|5759
1616511600000|2021-03-23 15:00:00|39992.4|39952.4|40093.3|40053.3|40107.4|40067.4|39836.1|39796.1|3374
1616515200000|2021-03-23 16:00:00|40092.4|40052.4|39829|39789|40122.4|40082.4|39819|39779|3022
1616518800000|2021-03-23 17:00:00|39844|39804|39788.4|39748.4|39878|39838|39689|39649|4063
1616522400000|2021-03-23 18:00:00|39792.5|39752.5|39842.2|39802.2|39954.3|39914.3|39754.3|39714.3|2822
1616544000000|2021-03-24 00:00:00|39891.4|39851.4|39853.4|39813.4|39947.4|39907.4|39839.3|39799.3|523
1616547600000|2021-03-24 01:00:00|39849.3|39809.3|39939.4|39899.4|39958.4|39918.4|39799.4|39759.4|357
1616551200000|2021-03-24 02:00:00|39934.4|39894.4|39980.4|39940.4|39998.5|39958.5|39920.4|39880.4|319
1616554800000|2021-03-24 03:00:00|39979.4|39939.4|39980.5|39940.5|40000.4|39960.4|39950.4|39910.4|146
1616558400000|2021-03-24 04:00:00|39979.5|39939.5|39989.5|39949.5|40020.5|39980.5|39978.5|39938.5|109
1616562000000|2021-03-24 05:00:00|39993.6|39953.6|39954.6|39914.6|40054.6|40014.6|39954.6|39914.6|206
1616565600000|2021-03-24 06:00:00|39950.6|39910.6|40088.7|40048.7|40113.7|40073.7|39940.6|39900.6|318
1616569200000|2021-03-24 07:00:00|40089.6|40049.6|40044.7|40004.7|40095.6|40055.6|39982.6|39942.6|189
1616572800000|2021-03-24 08:00:00|40045.7|40005.7|40185.7|40145.7|40233.7|40193.7|40002.6|39962.6|366
1616576400000|2021-03-24 09:00:00|40181.7|40141.7|40239.8|40199.8|40259.8|40219.8|40161.7|40121.7|282
1616580000000|2021-03-24 10:00:00|40238.8|40198.8|40139.8|40099.8|40243.8|40203.8|40125.8|40085.8|374
1616583600000|2021-03-24 11:00:00|40129.8|40089.8|40224.9|40184.9|40274.9|40234.9|40093.8|40053.8|651
1616587200000|2021-03-24 12:00:00|40225.9|40185.9|40209.9|40169.9|40244.9|40204.9|40139.9|40099.9|374
1616590800000|2021-03-24 13:00:00|40168|40128|40209|40169|40321|40281|40042|40002|3627
1616594400000|2021-03-24 14:00:00|40210|40170|40018|39978|40286|40246|39969|39929|3473
1616598000000|2021-03-24 15:00:00|40010|39970|39843.1|39803.1|40143|40103|39823.1|39783.1|2577
1616601600000|2021-03-24 16:00:00|39857.1|39817.1|39827.2|39787.2|39995.2|39955.2|39797.2|39757.2|2961
1616605200000|2021-03-24 17:00:00|39837.2|39797.2|40047.3|40007.3|40062.3|40022.3|39827.2|39787.2|1975
1616608800000|2021-03-24 18:00:00|40046.3|40006.3|40145.3|40105.3|40195.3|40155.3|40024.3|39984.3|1985
1616630400000|2021-03-25 00:00:00|40155.7|40115.7|40194.7|40154.7|40204.7|40164.7|40104.6|40064.6|379
1616634000000|2021-03-25 01:00:00|40182.8|40142.8|40043.7|40003.7|40204.7|40164.7|40033.7|39993.7|272
1616637600000|2021-03-25 02:00:00|40038.7|39998.7|40107.7|40067.7|40107.7|40067.7|40034.7|39994.7|117
1616641200000|2021-03-25 03:00:00|40111.7|40071.7|40037.8|39997.8|40113.8|40073.8|40031.7|39991.7|69
1616644800000|2021-03-25 04:00:00|40038.8|39998.8|40068.9|40028.9|40083.9|40043.9|40033.8|39993.8|64
1616648400000|2021-03-25 05:00:00|40072.8|40032.8|40052.9|40012.9|40102.9|40062.9|40032.9|39992.9|113
1616652000000|2021-03-25 06:00:00|40051.8|40011.8|40019|39979|40076.9|40036.9|39989|39949|67
1616655600000|2021-03-25 07:00:00|40023|39983|40063|40023|40063|40023|39964|39924|121
1616659200000|2021-03-25 08:00:00|40059.1|40019.1|39981.2|39941.2|40059.1|40019.1|39946.2|39906.2|189
1616662800000|2021-03-25 09:00:00|39985.2|39945.2|40005.2|39965.2|40039.2|39999.2|39946.3|39906.3|389
1616666400000|2021-03-25 10:00:00|40004.2|39964.2|39966.4|39926.4|40015.3|39975.3|39966.3|39926.3|136
1616670000000|2021-03-25 11:00:00|39976.4|39936.4|39975.4|39935.4|40039.3|39999.3|39956.4|39916.4|490
1616673600000|2021-03-25 12:00:00|39970.4|39930.4|40044.3|40004.3|40092.2|40052.2|39961.4|39921.4|269
1616677200000|2021-03-25 13:00:00|39984.4|39944.4|40152.3|40112.3|40153.3|40113.3|39975.5|39935.5|2725
1616680800000|2021-03-25 14:00:00|40153.3|40113.3|40148.8|40108.8|40360.1|40320.1|40011|39971|5400
1616684400000|2021-03-25 15:00:00|40143.8|40103.8|40319.5|40279.5|40445.6|40405.6|40139.9|40099.9|4110
1616688000000|2021-03-25 16:00:00|40315.6|40275.6|40399.2|40359.2|40503.1|40463.1|40305.6|40265.6|2238
1616691600000|2021-03-25 17:00:00|40394.2|40354.2|40535.9|40495.9|40555.9|40515.9|40378.1|40338.1|2388
1616695200000|2021-03-25 18:00:00|40527|40487|40460.8|40420.8|40540.9|40500.9|40350.8|40310.8|3239
1616716800000|2021-03-26 00:00:00|40513.9|40473.9|40514|40474|40573.9|40533.9|40445.1|40405.1|622
1616720400000|2021-03-26 01:00:00|40516.2|40476.2|40530.1|40490.1|40555.1|40515.1|40490.1|40450.1|299
1616724000000|2021-03-26 02:00:00|40535.1|40495.1|40545.2|40505.2|40554.1|40514.1|40506.3|40466.3|185
1616727600000|2021-03-26 03:00:00|40546.3|40506.3|40504.1|40464.1|40550.2|40510.2|40504.1|40464.1|116
1616731200000|2021-03-26 04:00:00|40503|40463|40484.2|40444.2|40510.3|40470.3|40475.3|40435.3|93
1616734800000|2021-03-26 05:00:00|40485.3|40445.3|40454.2|40414.2|40489.2|40449.2|40396.5|40356.5|253
1616738400000|2021-03-26 06:00:00|40458.1|40418.1|40430.4|40390.4|40480.4|40440.4|40414.3|40374.3|112
1616742000000|2021-03-26 07:00:00|40435.4|40395.4|40416.6|40376.6|40450.5|40410.5|40387.8|40347.8|318
1616745600000|2021-03-26 08:00:00|40407.8|40367.8|40386.7|40346.7|40451.6|40411.6|40356.6|40316.6|449
1616749200000|2021-03-26 09:00:00|40382.8|40342.8|40452.9|40412.9|40471.7|40431.7|40382.8|40342.8|216
1616752800000|2021-03-26 10:00:00|40456.8|40416.8|40349.1|40309.1|40457.9|40417.9|40346.8|40306.8|296
1616756400000|2021-03-26 11:00:00|40348|40308|40285.3|40245.3|40360.3|40320.3|40268|40228|368
1616760000000|2021-03-26 12:00:00|40284.2|40244.2|40242.7|40202.7|40284.2|40244.2|40169.2|40129.2|726
1616763600000|2021-03-26 13:00:00|40242.4|40202.4|40221.3|40181.3|40410.5|40370.5|40148.6|40108.6|3059
1616767200000|2021-03-26 14:00:00|40217.4|40177.4|40232.5|40192.5|40344|40304|40071.3|40031.3|3229
1616770800000|2021-03-26 15:00:00|40236.4|40196.4|40464.1|40424.1|40485.3|40445.3|40179.1|40139.1|3573
1616774400000|2021-03-26 16:00:00|40463|40423|40680.7|40640.7|40758.4|40718.4|40434.1|40394.1|3661
1616778000000|2021-03-26 17:00:00|40679.5|40639.5|40616.6|40576.6|40724.6|40684.6|40571.9|40531.9|2900
1616781600000|2021-03-26 18:00:00|40617.8|40577.8|40462.2|40422.2|40627.8|40587.8|40421.3|40381.3|3315
1616976000000|2021-03-29 00:00:00|40518.6|40478.6|40348.7|40308.7|40518.6|40478.6|40293.7|40253.7|2266
1616979600000|2021-03-29 01:00:00|40345.1|40305.1|40271.1|40231.1|40348.7|40308.7|40232.5|40192.5|319
1616983200000|2021-03-29 02:00:00|40269.8|40229.8|40289.9|40249.9|40329.9|40289.9|40266.1|40226.1|131
1616986800000|2021-03-29 03:00:00|40293.5|40253.5|40231.4|40191.4|40299.9|40259.9|40231.4|40191.4|117
1616990400000|2021-03-29 04:00:00|40226.4|40186.4|40222.8|40182.8|40241.4|40201.4|40221.4|40181.4|93
1616994000000|2021-03-29 05:00:00|40221.5|40181.5|40193|40153|40222.9|40182.9|40146.5|40106.5|290
1616997600000|2021-03-29 06:00:00|40201.6|40161.6|40256.7|40216.7|40303|40263|40173|40133|223
1617001200000|2021-03-29 07:00:00|40253.1|40213.1|40233.2|40193.2|40288.2|40248.2|40233.1|40193.1|225
1617004800000|2021-03-29 08:00:00|40234.6|40194.6|40248.8|40208.8|40273.2|40233.2|40200.2|40160.2|806
1617008400000|2021-03-29 09:00:00|40243.8|40203.8|40232.6|40192.6|40293.9|40253.9|40213.9|40173.9|402
1617012000000|2021-03-29 10:00:00|40236.2|40196.2|40152.7|40112.7|40242.6|40202.6|40146.3|40106.3|405
1617015600000|2021-03-29 11:00:00|40149.1|40109.1|40045.6|40005.6|40176.3|40136.3|40011.9|39971.9|1057
1617019200000|2021-03-29 12:00:00|40049.2|40009.2|40042.1|40002.1|40070.6|40030.6|39958.4|39918.4|691
1617022800000|2021-03-29 13:00:00|40019.4|39979.4|39853.7|39813.7|40271.6|40231.6|39802.3|39762.3|4148
1617026400000|2021-03-29 14:00:00|39857.3|39817.3|39908|39868|39955.2|39915.2|39783.7|39743.7|4749
1617030000000|2021-03-29 15:00:00|39906.6|39866.6|39893.9|39853.9|40013.8|39973.8|39876.7|39836.7|2506
1617033600000|2021-03-29 16:00:00|39898.9|39858.9|40008.4|39968.4|40018.4|39978.4|39829.6|39789.6|2812
1617037200000|2021-03-29 17:00:00|40009.9|39969.9|39947|39907|40068.5|40028.5|39945.6|39905.6|2008
1617040800000|2021-03-29 18:00:00|39950.6|39910.6|39854.3|39814.3|40024.2|39984.2|39835.7|39795.7|3168
1617062400000|2021-03-30 00:00:00|39891.5|39851.5|39871.6|39831.6|39960.8|39920.8|39846.6|39806.6|468
1617066000000|2021-03-30 01:00:00|39868|39828|39830.3|39790.3|39890.2|39850.2|39806.7|39766.7|278
1617069600000|2021-03-30 02:00:00|39833.2|39793.2|39866.9|39826.9|39866.9|39826.9|39825.4|39785.4|117
1617073200000|2021-03-30 03:00:00|39865.5|39825.5|39890.6|39850.6|39897|39857|39856.9|39816.9|66
1617076800000|2021-03-30 04:00:00|39894.2|39854.2|39880.7|39840.7|39897.2|39857.2|39868.5|39828.5|80
1617080400000|2021-03-30 05:00:00|39877.2|39837.2|39875.9|39835.9|39895.8|39855.8|39847.3|39807.3|118
1617084000000|2021-03-30 06:00:00|39877.3|39837.3|39883.9|39843.9|39918.9|39878.9|39855.9|39815.9|248
1617087600000|2021-03-30 07:00:00|39888.9|39848.9|40044.1|40004.1|40049.1|40009.1|39873.9|39833.9|335
1617091200000|2021-03-30 08:00:00|40047.6|40007.6|40042.1|40002.1|40109.2|40069.2|39990.6|39950.6|329
1617094800000|2021-03-30 09:00:00|40045.7|40005.7|39986.4|39946.4|40072.2|40032.2|39981.4|39941.4|190
1617098400000|2021-03-30 10:00:00|39991.4|39951.4|40011.6|39971.6|40028|39988|39962.4|39922.4|215
1617102000000|2021-03-30 11:00:00|40006.6|39966.6|39971.7|39931.7|40041.6|40001.6|39959.6|39919.6|317
1617105600000|2021-03-30 12:00:00|39968.2|39928.2|40001.8|39961.8|40001.8|39961.8|39946.7|39906.7|251
1617109200000|2021-03-30 13:00:00|39986.9|39946.9|40071.1|40031.1|40145.2|40105.2|39914|39874|3124
1617112800000|2021-03-30 14:00:00|40072.6|40032.6|39997.7|39957.7|40072.6|40032.6|39864.1|39824.1|2766
1617116400000|2021-03-30 15:00:00|40001.2|39961.2|39889.9|39849.9|40061.2|40021.2|39834.3|39794.3|3806
1617120000000|2021-03-30 16:00:00|39882.8|39842.8|39961.5|39921.5|39971.5|39931.5|39794.3|39754.3|2100
1617123600000|2021-03-30 17:00:00|39966.5|39926.5|39930.1|39890.1|40048.5|40008.5|39886.6|39846.6|2032
1617127200000|2021-03-30 18:00:00|39928.6|39888.6|39904.6|39864.6|39971.6|39931.6|39881.6|39841.6|2160
1617148800000|2021-03-31 00:00:00|39890.4|39850.4|39922.9|39882.9|39980.9|39940.9|39890.4|39850.4|512
1617152400000|2021-03-31 01:00:00|39921.4|39881.4|39921.1|39881.1|39989.5|39949.5|39896.1|39856.1|239
1617156000000|2021-03-31 02:00:00|39919.6|39879.6|39961.2|39921.2|39981.2|39941.2|39901.1|39861.1|141
1617159600000|2021-03-31 03:00:00|39959.7|39919.7|39973.7|39933.7|40000.2|39960.2|39936.7|39896.7|226
1617163200000|2021-03-31 04:00:00|39975.2|39935.2|39955.3|39915.3|39978.7|39938.7|39945.3|39905.3|58
1617166800000|2021-03-31 05:00:00|39953.8|39913.8|39918.9|39878.9|39973.9|39933.9|39903.9|39863.9|92
1617170400000|2021-03-31 06:00:00|39922.4|39882.4|39972.1|39932.1|39975.6|39935.6|39865.5|39825.5|177
1617174000000|2021-03-31 07:00:00|39967.1|39927.1|39970.7|39930.7|40017.5|39977.5|39946|39906|303
1617177600000|2021-03-31 08:00:00|39969.1|39929.1|39994.6|39954.6|40012.6|39972.6|39925.7|39885.7|331
1617181200000|2021-03-31 09:00:00|39996.2|39956.2|40048.2|40008.2|40061.2|40021.2|39991.2|39951.2|363
1617184800000|2021-03-31 10:00:00|40045.1|40005.1|40016.7|39976.7|40092.1|40052.1|39998.3|39958.3|430
1617188400000|2021-03-31 11:00:00|40015.2|39975.2|39991.8|39951.8|40047.1|40007.1|39978.4|39938.4|296
1617192000000|2021-03-31 12:00:00|39988.4|39948.4|40001.5|39961.5|40039.6|39999.6|39956.5|39916.5|346
1617195600000|2021-03-31 13:00:00|39980.1|39940.1|40117.9|40077.9|40267|40227|39856.3|39816.3|3610
1617199200000|2021-03-31 14:00:00|40111|40071|40036.4|39996.4|40193.2|40153.2|39957.9|39917.9|3381
1617202800000|2021-03-31 15:00:00|40034.9|39994.9|40206.2|40126.2|40206.2|40143.1|39981.5|39941.5|2500
1617206400000|2021-03-31 16:00:00|40193.1|40153.1|42456.1|42416.1|42456.1|42416.1|40193.1|40095.9|10611
1617210000000|2021-03-31 17:00:00|42404.5|42364.5|42392.1|42352.1|42471.1|42364.6|42370.1|42330.1|1967
1617213600000|2021-03-31 18:00:00|42396.8|42356.8|42466.4|42346.4|42472.7|42364.6|42368.5|42328.5|1705
1617235200000|2021-04-01 00:00:00|42771.8|42651.8|42935.9|42895.9|43346.1|43306.1|42655.2|42600.2|4213
1617238800000|2021-04-01 01:00:00|42929.3|42889.3|42535.5|42495.5|42932.5|42892.5|42535.5|42495.5|616
1617242400000|2021-04-01 02:00:00|42545.5|42505.5|42414|42374|42552.1|42512.1|42409|42369|285
1617246000000|2021-04-01 03:00:00|42419|42379|42336|42296|42419.2|42379.2|42255.8|42215.8|320
1617249600000|2021-04-01 04:00:00|42337.6|42297.6|42270.9|42230.9|42361|42321|42262.5|42222.5|140
1617253200000|2021-04-01 05:00:00|42267.5|42227.5|42403|42363|42421.4|42381.4|42255.9|42215.9|286
1617256800000|2021-04-01 06:00:00|42406.4|42366.4|42379.5|42339.5|42443.1|42403.1|42271.1|42231.1|430
1617260400000|2021-04-01 07:00:00|42374.5|42334.5|42426.2|42386.2|42447.9|42407.9|42344.5|42304.5|165
1617264000000|2021-04-01 08:00:00|42416.2|42376.2|42392.7|42352.7|42499.4|42459.4|42309.4|42269.4|509
1617267600000|2021-04-01 09:00:00|42394.3|42354.3|42156.1|42116.1|42432.7|42392.7|42152.7|42112.7|392
1617271200000|2021-04-01 10:00:00|42157.7|42117.7|42194.4|42154.4|42231.1|42191.1|42119.4|42079.4|261
1617274800000|2021-04-01 11:00:00|42191|42151|42591.1|42551.1|42617.7|42577.7|42161|42121|545
1617278400000|2021-04-01 12:00:00|42589.4|42549.4|42327.7|42287.7|42654.4|42614.4|42237.7|42187.7|1108
1617282000000|2021-04-01 13:00:00|42417.7|42377.7|42459.2|42419.2|42507.7|42467.7|41897.5|41857.5|5087
1617285600000|2021-04-01 14:00:00|42462.6|42422.6|42216|42176|42557.6|42517.6|42211|42171|4637
1617289200000|2021-04-01 15:00:00|42219.4|42179.4|41802.8|41762.8|42221|42181|41717.7|41677.7|4471
1617292800000|2021-04-01 16:00:00|41804.4|41764.4|41014.2|40974.2|41822.8|41782.8|40810.8|40770.8|5042
1617296400000|2021-04-01 17:00:00|41004.2|40964.2|41446.1|41406.1|41581|41541|40844.3|40804.3|3395
1617300000000|2021-04-01 18:00:00|41449.5|41409.5|41009.5|40969.5|41456.1|41416.1|40984.6|40944.6|2692
1617580800000|2021-04-05 00:00:00|41171.5|41131.5|41598.5|41558.5|41598.5|41558.5|41159.6|41119.6|1210
1617584400000|2021-04-05 01:00:00|41596.6|41556.6|41563.6|41523.6|41626.6|41586.6|41528.5|41488.5|220
1617588000000|2021-04-05 02:00:00|41561.6|41521.6|41517.5|41477.5|41584.7|41544.7|41494.8|41454.8|220
1617591600000|2021-04-05 03:00:00|41514.4|41474.4|41604.5|41564.5|41614.5|41574.5|41512.5|41472.5|172
1617595200000|2021-04-05 04:00:00|41607.6|41567.6|41594.6|41554.6|41614.5|41574.5|41574.5|41534.5|113
1617598800000|2021-04-05 05:00:00|41589.6|41549.6|41633.9|41593.9|41685|41645|41582.7|41542.7|193
1617602400000|2021-04-05 06:00:00|41632|41592|41577.1|41537.1|41637.1|41597.1|41564|41524|277
1617606000000|2021-04-05 07:00:00|41569|41529|41610.2|41570.2|41637.2|41597.2|41505.2|41465.2|155
1617609600000|2021-04-05 08:00:00|41605.2|41565.2|41487.3|41447.3|41617.2|41577.2|41467.3|41427.3|223
1617613200000|2021-04-05 09:00:00|41492.3|41452.3|41471.2|41431.2|41547.3|41507.3|41464.3|41424.3|164
1617616800000|2021-04-05 10:00:00|41476.2|41436.2|41568.3|41528.3|41581.3|41541.3|41476.2|41436.2|193
1617620400000|2021-04-05 11:00:00|41566.3|41526.3|41514.5|41474.5|41571.3|41531.3|41441.4|41401.4|271
1617624000000|2021-04-05 12:00:00|41516.4|41476.4|41597.6|41557.6|41607.6|41567.6|41472.6|41432.6|587
1617627600000|2021-04-05 13:00:00|41607.7|41567.7|41647.7|41607.7|41861.9|41821.9|41407.7|41367.7|3791
1617631200000|2021-04-05 14:00:00|41645.8|41605.8|40869.1|40829.1|41657.7|41617.7|40814.1|40774.1|4784
1617634800000|2021-04-05 15:00:00|40879.1|40839.1|40769.7|40729.7|41138.5|41098.5|40768.6|40728.6|2344
1617638400000|2021-04-05 16:00:00|40755.5|40715.5|40812.8|40772.8|40967.7|40927.7|40715.5|40675.5|1951
1617642000000|2021-04-05 17:00:00|40817.8|40777.8|40897.9|40857.9|40971.8|40931.8|40791.7|40751.7|1478
1617645600000|2021-04-05 18:00:00|40899.9|40859.9|40685.8|40645.8|40926.8|40886.8|40669.7|40629.7|2310
1617667200000|2021-04-06 00:00:00|40684.5|40644.5|40713.6|40673.6|40773.5|40733.5|40648.5|40608.5|413
1617670800000|2021-04-06 01:00:00|40715.6|40675.6|40737.7|40697.7|40849.6|40809.6|40715.6|40675.6|656
1617674400000|2021-04-06 02:00:00|40740.7|40700.7|40819.8|40779.8|40822.8|40782.8|40722.7|40682.7|93
1617678000000|2021-04-06 03:00:00|40816.8|40776.8|40823|40783|40834.8|40794.8|40780.9|40740.9|83
1617681600000|2021-04-06 04:00:00|40825|40785|40821.1|40781.1|40848|40808|40816.1|40776.1|55
1617685200000|2021-04-06 05:00:00|40824.1|40784.1|40876.2|40836.2|40884.2|40844.2|40793.1|40753.1|132
1617688800000|2021-04-06 06:00:00|40871.2|40831.2|40704.3|40664.3|40871.2|40831.2|40681.3|40641.3|284
1617692400000|2021-04-06 07:00:00|40702.3|40662.3|40794.4|40754.4|40799.4|40759.4|40651.3|40611.3|247
1617696000000|2021-04-06 08:00:00|40784.4|40744.4|40877.6|40837.6|40877.6|40837.6|40751.5|40711.5|176
1617699600000|2021-04-06 09:00:00|40874.6|40834.6|40912.7|40872.7|40925.6|40885.6|40786.6|40746.6|283
1617703200000|2021-04-06 10:00:00|40909.7|40869.7|41050.8|41010.8|41050.8|41010.8|40891.7|40851.7|398
1617706800000|2021-04-06 11:00:00|41052.8|41012.8|41239.8|41199.8|41239.8|41199.8|41010.8|40970.8|568
1617710400000|2021-04-06 12:00:00|41236.8|41196.8|41211.9|41171.9|41259.8|41219.8|41038.9|40998.9|727
1617714000000|2021-04-06 13:00:00|41148.9|41108.9|40992.1|40952.1|41195.9|41155.9|40688|40648|2988
1617717600000|2021-04-06 14:00:00|40994.1|40954.1|40915.3|40875.3|41020|40980|40752.3|40712.3|2822
1617721200000|2021-04-06 15:00:00|40925.3|40885.3|40796.3|40756.3|41036.2|40996.2|40776.3|40736.3|1882
1617724800000|2021-04-06 16:00:00|40798.4|40758.4|40854.6|40814.6|40864.6|40824.6|40746.6|40706.6|2452
1617728400000|2021-04-06 17:00:00|40852.6|40812.6|40698.9|40658.9|40852.6|40812.6|40676.8|40636.8|1299
1617732000000|2021-04-06 18:00:00|40701.8|40661.8|40720|40680|40818.9|40778.9|40630.9|40590.9|3015
1617753600000|2021-04-07 00:00:00|40735.9|40695.9|40835.1|40795.1|40876|40836|40733.8|40693.8|541
1617757200000|2021-04-07 01:00:00|40838.1|40798.1|40808.2|40768.2|40868.1|40828.1|40778.2|40738.2|240
1617760800000|2021-04-07 02:00:00|40810.3|40770.3|40791.3|40751.3|40856.2|40816.2|40786.3|40746.3|82
1617764400000|2021-04-07 03:00:00|40789.2|40749.2|40801.4|40761.4|40804.4|40764.4|40774.3|40734.3|74
1617768000000|2021-04-07 04:00:00|40804.4|40764.4|40861.6|40821.6|40879.4|40839.4|40796.5|40756.5|116
1617771600000|2021-04-07 05:00:00|40858.7|40818.7|40935.9|40895.9|40935.9|40895.9|40809.6|40769.6|283
1617775200000|2021-04-07 06:00:00|40938.8|40898.8|40934|40894|40971|40931|40881|40841|318
1617778800000|2021-04-07 07:00:00|40931.9|40891.9|40946.2|40906.2|40951.2|40911.2|40869.1|40829.1|110
1617782400000|2021-04-07 08:00:00|40951.2|40911.2|40946.4|40906.4|40991.3|40951.3|40891.3|40851.3|209
1617786000000|2021-04-07 09:00:00|40949.3|40909.3|40816.5|40776.5|40974.3|40934.3|40766.5|40726.5|196
1617789600000|2021-04-07 10:00:00|40814.4|40774.4|40854.6|40814.6|40861.7|40821.7|40811.6|40771.6|135
1617793200000|2021-04-07 11:00:00|40851.7|40811.7|40965.5|40925.5|40991.8|40951.8|40821.7|40781.7|413
1617796800000|2021-04-07 12:00:00|40963.4|40923.4|40904.3|40864.3|40985.5|40945.5|40900.6|40860.6|637
1617800400000|2021-04-07 13:00:00|40920.2|40880.2|40753.7|40713.7|40929.4|40889.4|40737.9|40697.9|3094
1617804000000|2021-04-07 14:00:00|40755.8|40715.8|41050.2|41010.2|41052.3|41012.3|40713.7|40673.7|4406
1617807600000|2021-04-07 15:00:00|41052.3|41012.3|41042.4|41002.4|41106|41066|40894.5|40854.5|2028
1617811200000|2021-04-07 16:00:00|41032.4|40992.4|41006.8|40966.8|41102.5|41062.5|40956.7|40916.7|1411
1617814800000|2021-04-07 17:00:00|41009.7|40969.7|40927|40887|41030.5|40990.5|40852.7|40812.7|1995
1617818400000|2021-04-07 18:00:00|40932|40892|41029.2|40989.2|41052.8|41012.8|40887|40847|2503
1617840000000|2021-04-08 00:00:00|41065.1|41025.1|40948.1|40908.1|41072.9|41032.9|40928|40888|357
1617843600000|2021-04-08 01:00:00|40945.2|40905.2|40975.4|40935.4|41003.8|40963.8|40938.1|40898.1|178
1617847200000|2021-04-08 02:00:00|40978.2|40938.2|40985.6|40945.6|40988.2|40948.2|40938.3|40898.3|64
1617850800000|2021-04-08 03:00:00|40987.7|40947.7|41022.9|40982.9|41022.9|40982.9|40987.7|40947.7|52
1617854400000|2021-04-08 04:00:00|41027.9|40987.9|41025.9|40985.9|41027.9|40987.9|41010.8|40970.8|77
1617858000000|2021-04-08 05:00:00|41023.7|40983.7|41003.2|40963.2|41028.7|40988.7|40988.9|40948.9|64
1617861600000|2021-04-08 06:00:00|41001|40961|40986.2|40946.2|41048.9|41008.9|40956.2|40916.2|164
1617865200000|2021-04-08 07:00:00|40989|40949|40987|40947|41046.9|41006.9|40961.2|40921.2|228
1617868800000|2021-04-08 08:00:00|40989.2|40949.2|40987.2|40947.2|41019.2|40979.2|40909.3|40869.3|170
1617872400000|2021-04-08 09:00:00|40989.4|40949.4|41027.3|40987.3|41035.1|40995.1|40954.4|40914.4|114
1617876000000|2021-04-08 10:00:00|41022.3|40982.3|40929.7|40889.7|41042.3|41002.3|40929.7|40889.7|224
1617879600000|2021-04-08 11:00:00|40944.7|40904.7|40990.5|40950.5|41027.6|40987.6|40939.7|40899.7|238
1617883200000|2021-04-08 12:00:00|40987.7|40947.7|40960.6|40920.6|41069.9|41029.9|40880.6|40840.6|676
1617886800000|2021-04-08 13:00:00|40925.7|40885.7|41050.8|41010.8|41055.8|41015.8|40737.9|40697.9|4202
1617890400000|2021-04-08 14:00:00|41055.8|41015.8|40867.9|40827.9|41150.2|41110.2|40810|40770|7072
1617894000000|2021-04-08 15:00:00|40870.1|40830.1|40889|40849|40966.8|40926.8|40757.9|40717.9|6304
1617897600000|2021-04-08 16:00:00|40891.8|40851.8|40864.2|40824.2|40954.7|40914.7|40811.3|40771.3|2584
1617901200000|2021-04-08 17:00:00|40862|40822|40847.7|40807.7|40961.5|40921.5|40837.1|40797.1|4701
1617904800000|2021-04-08 18:00:00|40850.5|40810.5|40856.6|40816.6|41054.9|41014.9|40803.7|40763.7|6164
1617926400000|2021-04-09 00:00:00|40940.7|40900.7|40995.3|40955.3|40998.4|40958.4|40930.7|40890.7|438
1617930000000|2021-04-09 01:00:00|41000.3|40960.3|40892.8|40852.8|41025.4|40985.4|40877.7|40837.7|457
1617933600000|2021-04-09 02:00:00|40890|40850|40850.8|40810.8|40895.6|40855.6|40815.7|40775.7|237
1617937200000|2021-04-09 03:00:00|40848.1|40808.1|40870.5|40830.5|40883.2|40843.2|40835.8|40795.8|112
1617940800000|2021-04-09 04:00:00|40868.3|40828.3|40798.5|40758.5|40868.3|40828.3|40793.5|40753.5|69
1617944400000|2021-04-09 05:00:00|40800.8|40760.8|40766|40726|40803.5|40763.5|40721|40681|254
1617948000000|2021-04-09 06:00:00|40768.8|40728.8|40809|40769|40878.9|40838.9|40768.8|40728.8|164
1617951600000|2021-04-09 07:00:00|40806.3|40766.3|40901.5|40861.5|40909.3|40869.3|40804|40764|266
1617955200000|2021-04-09 08:00:00|40896.5|40856.5|40934.5|40894.5|40946.8|40906.8|40884.3|40844.3|222
1617958800000|2021-04-09 09:00:00|40932.3|40892.3|40982|40942|40994.6|40954.6|40906.8|40866.8|222
1617962400000|2021-04-09 10:00:00|40974.8|40934.8|41030|40990|41045|41005|40937.5|40897.5|398
1617966000000|2021-04-09 11:00:00|41035|40995|41150.2|41110.2|41162.5|41122.5|41032.3|40992.3|301
1617969600000|2021-04-09 12:00:00|41148|41108|41103.1|41063.1|41162.6|41122.6|41073.6|41033.6|669
1617973200000|2021-04-09 13:00:00|41036.1|40996.1|40920.3|40880.3|41078.3|41038.3|40903|40863|3213
1617976800000|2021-04-09 14:00:00|40925.3|40885.3|40830.5|40790.5|40932.6|40892.6|40767.7|40727.7|3725
1617980400000|2021-04-09 15:00:00|40827.8|40787.8|40721.2|40681.2|40873.2|40833.2|40571.1|40531.1|3639
1617984000000|2021-04-09 16:00:00|40718.9|40678.9|40557|40517|40843.9|40803.9|40345.4|40305.4|8653
1617987600000|2021-04-09 17:00:00|40554.2|40514.2|40412.7|40372.7|40559.2|40519.2|40397.7|40357.7|2524
1617991200000|2021-04-09 18:00:00|40414.9|40374.9|40336.5|40296.5|40436.9|40396.9|40258.7|40218.7|6596
1618185600000|2021-04-12 00:00:00|40454.2|40414.2|40494.6|40454.6|40571.7|40531.7|40454.2|40414.2|1153
1618189200000|2021-04-12 01:00:00|40492.1|40452.1|40419.8|40379.8|40509.6|40469.6|40389.6|40349.6|358
1618192800000|2021-04-12 02:00:00|40422.3|40382.3|40432.5|40392.5|40457.4|40417.4|40395|40355|166
1618196400000|2021-04-12 03:00:00|40430.1|40390.1|40420.3|40380.3|40442.6|40402.6|40407.7|40367.7|81
1618200000000|2021-04-12 04:00:00|40420.4|40380.4|40413.1|40373.1|40445.5|40405.5|40405.6|40365.6|77
1618203600000|2021-04-12 05:00:00|40410.6|40370.6|40303.4|40263.4|40415.7|40375.7|40303.4|40263.4|182
1618207200000|2021-04-12 06:00:00|40305.9|40265.9|40348.7|40308.7|40376.1|40336.1|40305.9|40265.9|209
1618210800000|2021-04-12 07:00:00|40351.2|40311.2|40376.5|40336.5|40391.5|40351.5|40313.9|40273.9|232
1618214400000|2021-04-12 08:00:00|40374|40334|40419.3|40379.3|40469.2|40429.2|40366.6|40326.6|292
1618218000000|2021-04-12 09:00:00|40421.8|40381.8|40347.1|40307.1|40434.3|40394.3|40344.6|40304.6|316
1618221600000|2021-04-12 10:00:00|40349.6|40309.6|40392.4|40352.4|40414.7|40374.7|40344.6|40304.6|376
1618225200000|2021-04-12 11:00:00|40397.4|40357.4|40405.1|40365.1|40490|40450|40397.4|40357.4|265
1618228800000|2021-04-12 12:00:00|40407.6|40367.6|40325.4|40285.4|40410.1|40370.1|40260.3|40220.3|781
1618232400000|2021-04-12 13:00:00|40278.1|40238.1|40098.2|40058.2|40338.1|40298.1|40065.7|40025.7|4330
1618236000000|2021-04-12 14:00:00|40103.2|40063.2|40265.9|40225.9|40293.4|40253.4|40080.9|40040.9|5911
1618239600000|2021-04-12 15:00:00|40260.9|40220.9|40253.7|40213.7|40331|40291|40171.1|40131.1|4789
1618243200000|2021-04-12 16:00:00|40256.2|40216.2|40241.5|40201.5|40268.9|40228.9|40181.3|40141.3|2812
1618246800000|2021-04-12 17:00:00|40244|40204|40256.7|40216.7|40269|40229|40156.7|40116.7|3290
1618250400000|2021-04-12 18:00:00|40269.2|40229.2|40431.9|40391.9|40476.9|40436.9|40226.7|40186.7|7490
1618272000000|2021-04-13 00:00:00|40503.4|40463.4|40378.8|40338.8|40555.9|40515.9|40363.8|40323.8|319
1618275600000|2021-04-13 01:00:00|40381.3|40341.3|40464.1|40424.1|40469.1|40429.1|40323.9|40283.9|132
1618279200000|2021-04-13 02:00:00|40459.1|40419.1|40476.9|40436.9|40524.2|40484.2|40449.1|40409.1|133
1618282800000|2021-04-13 03:00:00|40474.4|40434.4|40457.1|40417.1|40494.6|40454.6|40434.5|40394.5|88
1618286400000|2021-04-13 04:00:00|40457.2|40417.2|40452.4|40412.4|40469.7|40429.7|40437.4|40397.4|27
1618290000000|2021-04-13 05:00:00|40457.4|40417.4|40460.3|40420.3|40497.7|40457.7|40415.1|40375.1|147
1618293600000|2021-04-13 06:00:00|40457.7|40417.7|40440.6|40400.6|40532.9|40492.9|40432.7|40392.7|177
1618297200000|2021-04-13 07:00:00|40445.6|40405.6|40448.3|40408.3|40535.7|40495.7|40425.6|40385.6|153
1618300800000|2021-04-13 08:00:00|40453.3|40413.3|40491.1|40451.1|40506.1|40466.1|40415.9|40375.9|221
1618304400000|2021-04-13 09:00:00|40496.1|40456.1|40396.4|40356.4|40496.2|40456.2|40396.4|40356.4|235
1618308000000|2021-04-13 10:00:00|40393.8|40353.8|40261.7|40221.7|40408.8|40368.8|40221.7|40181.7|403
1618311600000|2021-04-13 11:00:00|40256.7|40216.7|40177|40137|40261.7|40221.7|40167|40127|547
1618315200000|2021-04-13 12:00:00|40172|40132|40247|40207|40316.8|40276.8|40172|40132|863
1618318800000|2021-04-13 13:00:00|40259.8|40219.8|40207.5|40167.5|40422.2|40382.2|40130.1|40090.1|4212
1618322400000|2021-04-13 14:00:00|40202.5|40162.5|39848.6|39808.6|40257.6|40217.6|39823.4|39783.4|8246
1618326000000|2021-04-13 15:00:00|39846|39806|39868.9|39828.9|39908.8|39868.8|39793.9|39753.9|6548
1618329600000|2021-04-13 16:00:00|39863.9|39823.9|39926.6|39886.6|39986.6|39946.6|39844.1|39804.1|3223
1618333200000|2021-04-13 17:00:00|39936.6|39896.6|39819.9|39779.9|40051.7|40011.7|39815.1|39775.1|5478
1618336800000|2021-04-13 18:00:00|39817.5|39777.5|39760|39720|39894.3|39854.3|39740|39700|8237
1618358400000|2021-04-14 00:00:00|39824.5|39784.5|39752.7|39712.7|39862.3|39822.3|39732.3|39692.3|585
1618362000000|2021-04-14 01:00:00|39747.4|39707.4|39827.7|39787.7|39827.7|39787.7|39722.7|39682.7|340
1618365600000|2021-04-14 02:00:00|39825.4|39785.4|39800.7|39760.7|39845.4|39805.4|39788|39748|164
1618369200000|2021-04-14 03:00:00|39795.7|39755.7|39783.7|39743.7|39800.7|39760.7|39773.5|39733.5|87
1618372800000|2021-04-14 04:00:00|39786|39746|39801.4|39761.4|39811.3|39771.3|39783.7|39743.7|113
1618376400000|2021-04-14 05:00:00|39799|39759|39834.3|39794.3|39841.7|39801.7|39794|39754|74
1618380000000|2021-04-14 06:00:00|39831.7|39791.7|39854.4|39814.4|39854.4|39814.4|39769.2|39729.2|203
1618383600000|2021-04-14 07:00:00|39852|39812|39865|39825|39879.4|39839.4|39797.3|39757.3|273
1618387200000|2021-04-14 08:00:00|39852.4|39812.4|39965.4|39925.4|39985.4|39945.4|39847.5|39807.5|620
1618390800000|2021-04-14 09:00:00|39967.7|39927.7|39970.4|39930.4|39980.3|39940.3|39944.8|39904.8|669
1618394400000|2021-04-14 10:00:00|39967.7|39927.7|40073.4|40033.4|40098.4|40058.4|39955.9|39915.9|924
1618398000000|2021-04-14 11:00:00|40076|40036|39953.7|39913.7|40090.8|40050.8|39913.7|39873.7|1108
1618401600000|2021-04-14 12:00:00|39956.1|39916.1|39851|39811|39973.8|39933.8|39846|39806|792
1618405200000|2021-04-14 13:00:00|39831.2|39791.2|40394.4|40354.4|40481.7|40441.7|39796.2|39756.2|5528
1618408800000|2021-04-14 14:00:00|40389.7|40349.7|40084.7|40044.7|40437|40397|40042.6|40002.6|7352
1618412400000|2021-04-14 15:00:00|40094.7|40054.7|40071.7|40031.7|40100|40060|39916.3|39876.3|4682
1618416000000|2021-04-14 16:00:00|40069|40029|40045.4|40005.4|40177.1|40137.1|40040.6|40000.6|5721
1618419600000|2021-04-14 17:00:00|40042.7|40002.7|40113|40073|40115.4|40075.4|40018.1|39978.1|2952
1618423200000|2021-04-14 18:00:00|40115.4|40075.4|40054|40014|40182.4|40142.4|40023.1|39983.1|7250
1618444800000|2021-04-15 00:00:00|40103.4|40063.4|40135.2|40095.2|40217.4|40177.4|40053.4|40013.4|1226
1618448400000|2021-04-15 01:00:00|40132.9|40092.9|40065.5|40025.5|40147.6|40107.6|40042.7|40002.7|197
1618452000000|2021-04-15 02:00:00|40062.8|40022.8|40045.8|40005.8|40085.6|40045.6|40040.8|40000.8|221
1618455600000|2021-04-15 03:00:00|40048.1|40008.1|40053.4|40013.4|40070.8|40030.8|40025.9|39985.9|29
1618459200000|2021-04-15 04:00:00|40048.4|40008.4|40009.1|39969.1|40068.4|40028.4|40006.3|39966.3|27
1618462800000|2021-04-15 05:00:00|40006.4|39966.4|40038.9|39998.9|40048.7|40008.7|39986.6|39946.6|115
1618466400000|2021-04-15 06:00:00|40036.6|39996.6|40056.9|40016.9|40104.4|40064.4|40036.6|39996.6|297
1618470000000|2021-04-15 07:00:00|40061.9|40021.9|40124.5|40084.5|40144.8|40104.8|40056.9|40016.9|444
1618473600000|2021-04-15 08:00:00|40121.8|40081.8|40219.3|40179.3|40224.3|40184.3|40099.6|40059.6|513
1618477200000|2021-04-15 09:00:00|40224.3|40184.3|40274.6|40234.6|40324.6|40284.6|40189.4|40149.4|407
1618480800000|2021-04-15 10:00:00|40277.3|40237.3|40344.9|40304.9|40352.6|40312.6|40259.7|40219.7|294
1618484400000|2021-04-15 11:00:00|40347.1|40307.1|40317.4|40277.4|40349.9|40309.9|40257.8|40217.8|702
1618488000000|2021-04-15 12:00:00|40320.2|40280.2|40292.6|40252.6|40430.2|40390.2|40273.1|40233.1|876
1618491600000|2021-04-15 13:00:00|40323.1|40283.1|40368|40328|40385.2|40345.2|40045.6|40005.6|2171
1618495200000|2021-04-15 14:00:00|40370.2|40330.2|40373.2|40333.2|40452|40412|40273.6|40233.6|5596
1618498800000|2021-04-15 15:00:00|40370.5|40330.5|40564.5|40524.5|40760.6|40720.6|40368.2|40328.2|3332
1618502400000|2021-04-15 16:00:00|40569.5|40529.5|40349.6|40309.6|40574.5|40534.5|40266.3|40226.3|3038
1618506000000|2021-04-15 17:00:00|40346.9|40306.9|40454.4|40414.4|40474.4|40434.4|40271.9|40231.9|3262
1618509600000|2021-04-15 18:00:00|40444.4|40404.4|40411.2|40371.2|40488.9|40448.9|40394|40354|2590
1618531200000|2021-04-16 00:00:00|40370.2|40330.2|40463.3|40423.3|40493.1|40453.1|40348|40308|258
1618534800000|2021-04-16 01:00:00|40461|40421|40431.3|40391.3|40543.3|40503.3|40421.3|40381.3|141
1618538400000|2021-04-16 02:00:00|40433.6|40393.6|40476.6|40436.6|40501.5|40461.5|40433.6|40393.6|95
1618542000000|2021-04-16 03:00:00|40478.9|40438.9|40479.2|40439.2|40511.9|40471.9|40468.9|40428.9|75
1618545600000|2021-04-16 04:00:00|40471.4|40431.4|40464.5|40424.5|40509.9|40469.9|40464.3|40424.3|89
1618549200000|2021-04-16 05:00:00|40466.7|40426.7|40527.6|40487.6|40592.4|40552.4|40464.5|40424.5|199
1618552800000|2021-04-16 06:00:00|40532.6|40492.6|40485.1|40445.1|40544.8|40504.8|40462.7|40422.7|91
1618556400000|2021-04-16 07:00:00|40487.9|40447.9|40539.7|40499.7|40549.7|40509.7|40457.9|40417.9|744
1618560000000|2021-04-16 08:00:00|40534.7|40494.7|40526|40486|40562.1|40522.1|40494.4|40454.4|758
1618563600000|2021-04-16 09:00:00|40523.2|40483.2|40534.1|40494.1|40549.1|40509.1|40481.1|40441.1|208
1618567200000|2021-04-16 10:00:00|40531.3|40491.3|40667.8|40627.8|40672.8|40632.8|40531.3|40491.3|281
1618570800000|2021-04-16 11:00:00|40662.2|40622.2|40602.5|40562.5|40685.1|40645.1|40533|40493|232
1618574400000|2021-04-16 12:00:00|40600.3|40560.3|40385.5|40345.5|40613.1|40573.1|40317.6|40277.6|520
1618578000000|2021-04-16 13:00:00|40335.1|40295.1|40402.8|40362.8|40527.9|40487.9|40217.2|40177.2|2791
1618581600000|2021-04-16 14:00:00|40405|40365|41040.5|41000.5|41072.7|41032.7|40332.9|40292.9|5741
1618585200000|2021-04-16 15:00:00|41048.3|41008.3|40505.8|40465.8|41092.7|41052.7|40502.9|40462.9|2647
1618588800000|2021-04-16 16:00:00|40502.9|40462.9|40494.6|40454.6|40548.7|40508.7|40430.1|40390.1|1704
1618592400000|2021-04-16 17:00:00|40491.7|40451.7|40536.3|40496.3|40616.9|40576.9|40481.7|40441.7|1632
1618596000000|2021-04-16 18:00:00|40539.2|40499.2|40502.9|40382.9|40589.2|40549.2|40330.7|40290.7|1797
1618790400000|2021-04-19 00:00:00|40699.5|40659.5|40568.7|40528.7|40774.5|40734.5|40566.7|40526.7|559
1618794000000|2021-04-19 01:00:00|40566.7|40526.7|40515.9|40475.9|40566.7|40526.7|40430.8|40390.8|314
1618797600000|2021-04-19 02:00:00|40518.9|40478.9|40493.1|40453.1|40555|40515|40488.1|40448.1|42
1618801200000|2021-04-19 03:00:00|40495.1|40455.1|40505.4|40465.4|40515.2|40475.2|40481.4|40441.4|20
1618804800000|2021-04-19 04:00:00|40503.4|40463.4|40560.6|40520.6|40565.6|40525.6|40503.4|40463.4|94
1618808400000|2021-04-19 05:00:00|40558.7|40518.7|40523.9|40483.9|40560.6|40520.6|40455.7|40415.7|76
1618812000000|2021-04-19 06:00:00|40530|40490|40551.1|40511.1|40614|40574|40521.9|40481.9|271
1618815600000|2021-04-19 07:00:00|40553.1|40513.1|40636.4|40596.4|40686.4|40646.4|40529.2|40489.2|313
1618819200000|2021-04-19 08:00:00|40634.4|40594.4|40682.7|40642.7|40722.7|40682.7|40594.5|40554.5|284
1618822800000|2021-04-19 09:00:00|40674.7|40634.7|40763|40723|40769.9|40729.9|40642.8|40602.8|353
1618826400000|2021-04-19 10:00:00|40759.9|40719.9|40785.2|40745.2|40803.1|40763.1|40713|40673|299
1618830000000|2021-04-19 11:00:00|40783.2|40743.2|40734.6|40694.6|40803.3|40763.3|40671.5|40631.5|359
1618833600000|2021-04-19 12:00:00|40731.6|40691.6|40754|40714|40873.6|40833.6|40707.4|40667.4|729
1618837200000|2021-04-19 13:00:00|40751.4|40711.4|40772.1|40732.1|40776.2|40736.2|40487.3|40447.3|2453
1618840800000|2021-04-19 14:00:00|40782.1|40742.1|40915.9|40875.9|41060.3|41020.3|40720.2|40680.2|3657
1618844400000|2021-04-19 15:00:00|40918.9|40878.9|40988.4|40948.4|41022.1|40982.1|40910.9|40870.9|1755
1618848000000|2021-04-19 16:00:00|40985.3|40945.3|40995.6|40955.6|41132.3|41092.3|40958.6|40918.6|1604
1618851600000|2021-04-19 17:00:00|41005.6|40965.6|41058.9|41018.9|41112.7|41072.7|40998.6|40958.6|1059
1618855200000|2021-04-19 18:00:00|41060.8|41020.8|40989|40949|41090.8|41050.8|40959|40919|1325
1618876800000|2021-04-20 00:00:00|40982.3|40942.3|41072.5|41032.5|41100.6|41060.6|40982.3|40942.3|222
1618880400000|2021-04-20 01:00:00|41074.4|41034.4|41200.9|41160.9|41210.9|41170.9|41004.5|40964.5|192
1618884000000|2021-04-20 02:00:00|41195.9|41155.9|41186.2|41146.2|41210.9|41170.9|41164.9|41124.9|41
1618887600000|2021-04-20 03:00:00|41188|41148|41302.6|41262.6|41323.2|41283.2|41183.1|41143.1|197
1618891200000|2021-04-20 04:00:00|41307.6|41267.6|41306.7|41266.7|41375.3|41335.3|41288.5|41248.5|101
1618894800000|2021-04-20 05:00:00|41309.8|41269.8|41243.1|41203.1|41313.6|41273.6|41231.9|41191.9|48
1618898400000|2021-04-20 06:00:00|41248.1|41208.1|41349|41309|41365.9|41325.9|41198.3|41158.3|276
1618902000000|2021-04-20 07:00:00|41344|41304|41413|41373|41436.1|41396.1|41292.2|41252.2|256
1618905600000|2021-04-20 08:00:00|41416.2|41376.2|41478.3|41438.3|41569.9|41529.9|41401.3|41361.3|307
1618909200000|2021-04-20 09:00:00|41480.2|41440.2|41466.7|41426.7|41515.2|41475.2|41423.5|41383.5|142
1618912800000|2021-04-20 10:00:00|41478.5|41438.5|41470.6|41430.6|41520.6|41480.6|41416.8|41376.8|238
1618916400000|2021-04-20 11:00:00|41458.8|41418.8|41444|41404|41520.8|41480.8|41338.8|41298.8|450
1618920000000|2021-04-20 12:00:00|41437.1|41397.1|41477.9|41437.9|41501|41461|41395.9|41355.9|786
1618923600000|2021-04-20 13:00:00|41463.1|41423.1|41755.9|41715.9|41772|41732|41388.8|41348.8|4144
1618927200000|2021-04-20 14:00:00|41759.1|41719.1|41521.2|41481.2|41817.2|41777.2|41342.5|41302.5|5531
1618930800000|2021-04-20 15:00:00|41529.3|41489.3|41482.8|41442.8|41657.6|41617.6|41405.8|41365.8|2229
1618934400000|2021-04-20 16:00:00|41484.6|41444.6|41400.7|41360.7|41569.7|41529.7|41382.4|41342.4|3148
1618938000000|2021-04-20 17:00:00|41398.8|41358.8|41443.3|41403.3|41509.6|41469.6|41389.6|41349.6|865
1618941600000|2021-04-20 18:00:00|41440.2|41400.2|41326.6|41286.6|41458.3|41418.3|41312.9|41272.9|1548
1618963200000|2021-04-21 00:00:00|41358.2|41318.2|41389.8|41349.8|41406.4|41366.4|41324.6|41284.6|356
1618966800000|2021-04-21 01:00:00|41386.7|41346.7|41377|41337|41389.8|41349.8|41338.6|41298.6|93
1618970400000|2021-04-21 02:00:00|41373.8|41333.8|41442.2|41402.2|41452.2|41412.2|41362.1|41322.1|125
1618974000000|2021-04-21 03:00:00|41447.2|41407.2|41457.5|41417.5|41477.4|41437.4|41438.8|41398.8|66
1618977600000|2021-04-21 04:00:00|41455.7|41415.7|41434.6|41394.6|41457.6|41417.6|41399.6|41359.6|67
1618981200000|2021-04-21 05:00:00|41432.8|41392.8|41444.9|41404.9|41483.1|41443.1|41402.9|41362.9|21
1618984800000|2021-04-21 06:00:00|41443.1|41403.1|41365.2|41325.2|41505|41465|41360.2|41320.2|69
1618988400000|2021-04-21 07:00:00|41368.4|41328.4|41314.1|41274.1|41398.4|41358.4|41230.4|41190.4|352
1618992000000|2021-04-21 08:00:00|41319.1|41279.1|41312.6|41272.6|41332.6|41292.6|41212.4|41172.4|165
1618995600000|2021-04-21 09:00:00|41309.3|41269.3|41299.3|41259.3|41374.4|41334.4|41281|41241|402
1618999200000|2021-04-21 10:00:00|41291|41251|41246.3|41206.3|41322.9|41282.9|41199.9|41159.9|117
1619002800000|2021-04-21 11:00:00|41243.1|41203.1|41141.6|41101.6|41271.4|41231.4|41128|41088|343
1619006400000|2021-04-21 12:00:00|41149.8|41109.8|41068.6|41028.6|41163.4|41123.4|40996.8|40956.8|265
1619010000000|2021-04-21 13:00:00|41038.1|40998.1|41217.5|41177.5|41366|41326|40983.8|40943.8|2000
1619013600000|2021-04-21 14:00:00|41222.5|41182.5|41047.5|41007.5|41255.7|41215.7|40982.4|40942.4|2193
1619017200000|2021-04-21 15:00:00|41050.7|41010.7|41240.1|41200.1|41366.8|41326.8|40999.6|40959.6|2931
1619020800000|2021-04-21 16:00:00|41241.9|41201.9|41437.2|41397.2|41443.6|41403.6|41236.9|41196.9|1442
1619024400000|2021-04-21 17:00:00|41435.4|41395.4|41531|41491|41614.1|41574.1|41387.2|41347.2|2308
1619028000000|2021-04-21 18:00:00|41534.2|41494.2|41549.6|41509.6|41562.8|41522.8|41402.8|41362.8|1359
1619049600000|2021-04-22 00:00:00|41577.5|41537.5|41626.2|41586.2|41639.2|41599.2|41541.2|41501.2|433
1619053200000|2021-04-22 01:00:00|41624.5|41584.5|41664.7|41624.7|41678|41638|41546.2|41506.2|163
1619056800000|2021-04-22 02:00:00|41661.4|41621.4|41761.7|41721.7|41781.7|41741.7|41656.4|41616.4|241
1619060400000|2021-04-22 03:00:00|41756.7|41716.7|41618.7|41578.7|41766.7|41726.7|41598.6|41558.6|179
1619064000000|2021-04-22 04:00:00|41620.4|41580.4|41658.9|41618.9|41668.9|41628.9|41595.5|41555.5|93
1619067600000|2021-04-22 05:00:00|41657.2|41617.2|41609.2|41569.2|41657.2|41617.2|41595.7|41555.7|33
1619071200000|2021-04-22 06:00:00|41607.4|41567.4|41521.1|41481.1|41610.9|41570.9|41519.4|41479.4|288
1619074800000|2021-04-22 07:00:00|41527.8|41487.8|41529.6|41489.6|41574.6|41534.6|41519.4|41479.4|299
1619078400000|2021-04-22 08:00:00|41531.4|41491.4|41771.6|41731.6|41774.9|41734.9|41516.5|41476.5|558
1619082000000|2021-04-22 09:00:00|41766.6|41726.6|41975.1|41935.1|41975.1|41935.1|41741.6|41701.6|501
1619085600000|2021-04-22 10:00:00|41970.1|41930.1|41820.4|41780.4|41990.1|41950.1|41760.2|41720.2|360
1619089200000|2021-04-22 11:00:00|41815.4|41775.4|41647.2|41607.2|41878.7|41838.7|41628.9|41588.9|444
1619092800000|2021-04-22 12:00:00|41638.9|41598.9|41775.8|41735.8|41820.8|41780.8|41630.6|41590.6|463
1619096400000|2021-04-22 13:00:00|41811|41771|41781.1|41741.1|41932.7|41892.7|41526.1|41486.1|2189
1619100000000|2021-04-22 14:00:00|41782.8|41742.8|41902.9|41862.9|42066|42026|41637.7|41597.7|3852
1619103600000|2021-04-22 15:00:00|41906.2|41866.2|42273|42233|42293|42253|41712.9|41672.9|3134
1619107200000|2021-04-22 16:00:00|42278|42238|42351.8|42311.8|42680|42640|42201.3|42161.3|3644
1619110800000|2021-04-22 17:00:00|42348.5|42308.5|42432.1|42392.1|42630.3|42590.3|42316.9|42276.9|2295
1619114400000|2021-04-22 18:00:00|42427.1|42387.1|42327.2|42287.2|42565.4|42525.4|42157.1|42117.1|1919
1619136000000|2021-04-23 00:00:00|42340.2|42300.2|42263.7|42223.7|42373.5|42333.5|41983.5|41943.5|318
1619139600000|2021-04-23 01:00:00|42268.7|42228.7|42343.9|42303.9|42367.2|42327.2|42200.4|42160.4|97
1619143200000|2021-04-23 02:00:00|42333.9|42293.9|42094.2|42054.2|42333.9|42293.9|42074.1|42034.1|160
1619146800000|2021-04-23 03:00:00|42092.5|42052.5|42121|42081|42179.3|42139.3|42084.2|42044.2|152
1619150400000|2021-04-23 04:00:00|42124.4|42084.4|42111.2|42071.2|42149.5|42109.5|42101.1|42061.1|18
1619154000000|2021-04-23 05:00:00|42106.2|42066.2|42171.5|42131.5|42194.7|42154.7|42099.6|42059.6|14
1619157600000|2021-04-23 06:00:00|42174.8|42134.8|42225|42185|42225|42185|42106.6|42066.6|36
1619161200000|2021-04-23 07:00:00|42218.4|42178.4|42075.3|42035.3|42245.1|42205.1|42021.8|41981.8|146
1619164800000|2021-04-23 08:00:00|42071.9|42031.9|42088.8|42048.8|42145.4|42105.4|42046.9|42006.9|335
1619168400000|2021-04-23 09:00:00|42092.1|42052.1|41899|41859|42170.5|42130.5|41890.6|41850.6|309
1619172000000|2021-04-23 10:00:00|41905.6|41865.6|42220.8|42180.8|42235.8|42195.8|41904|41864|253
1619175600000|2021-04-23 11:00:00|42230.8|42190.8|42129.3|42089.3|42282.6|42242.6|42122.6|42082.6|296
1619179200000|2021-04-23 12:00:00|42127.6|42087.6|42207.8|42167.8|42267.7|42227.7|42121|42081|280
1619182800000|2021-04-23 13:00:00|42274.7|42234.7|42170.4|42130.4|42426.3|42386.3|42054.9|42014.9|3388
1619186400000|2021-04-23 14:00:00|42167|42127|42193.7|42153.7|42340.5|42300.5|42065.5|42025.5|3732
1619190000000|2021-04-23 15:00:00|42198.7|42158.7|42610.6|42570.6|42758.9|42718.9|42180.4|42140.4|3045
1619193600000|2021-04-23 16:00:00|42619|42579|42676.2|42636.2|42765.9|42725.9|42577.5|42537.5|1384
1619197200000|2021-04-23 17:00:00|42677.8|42637.8|42437.7|42397.7|42701.2|42661.2|42374.2|42334.2|2504
1619200800000|2021-04-23 18:00:00|42434.3|42394.3|42467.7|42427.7|42527.5|42487.5|42375.9|42335.9|2642
1619395200000|2021-04-26 00:00:00|42609.5|42569.5|42859.7|42819.7|42961.8|42921.8|42609.5|42569.5|1870
1619398800000|2021-04-26 01:00:00|42863.3|42823.3|42781.4|42741.4|42911.9|42871.9|42777.7|42737.7|433
1619402400000|2021-04-26 02:00:00|42791.4|42751.4|42591.6|42551.6|42830.1|42790.1|42591.6|42551.6|446
1619406000000|2021-04-26 03:00:00|42598|42558|42671.1|42631.1|42694.6|42654.6|42561.6|42521.6|431
1619409600000|2021-04-26 04:00:00|42674.7|42634.7|42647.7|42607.7|42704.7|42664.7|42626.3|42586.3|103
1619413200000|2021-04-26 05:00:00|42651.3|42611.3|42465.8|42425.8|42657.8|42617.8|42465.8|42425.8|220
1619416800000|2021-04-26 06:00:00|42462.2|42422.2|42497.4|42457.4|42564.6|42524.6|42445.8|42405.8|495
1619420400000|2021-04-26 07:00:00|42496|42456|42571.2|42531.2|42697.5|42657.5|42477.4|42437.4|550
1619424000000|2021-04-26 08:00:00|42561.2|42521.2|42414.2|42374.2|42574.8|42534.8|42391.3|42351.3|823
1619427600000|2021-04-26 09:00:00|42410.6|42370.6|42507.2|42467.2|42530.8|42490.8|42355.7|42315.7|491
1619431200000|2021-04-26 10:00:00|42503.6|42463.6|42566.6|42526.6|42645.2|42605.2|42490|42450|692
1619434800000|2021-04-26 11:00:00|42565.2|42525.2|42547.7|42507.7|42662.6|42622.6|42496.3|42456.3|690
1619438400000|2021-04-26 12:00:00|42544|42504|42775.6|42735.6|42826.3|42786.3|42527.7|42487.7|1051
1619442000000|2021-04-26 13:00:00|43018.5|42978.5|43300|43260|43838|43798|42853.5|42813.5|8123
1619445600000|2021-04-26 14:00:00|43303.6|43263.6|43221|43181|43343.6|43303.6|42870.9|42830.9|7718
1619449200000|2021-04-26 15:00:00|43231|43191|42985.4|42945.4|43309.7|43269.7|42895.3|42855.3|6026
1619452800000|2021-04-26 16:00:00|42990.4|42950.4|43091|43051|43333.2|43293.2|42928.1|42888.1|3803
1619456400000|2021-04-26 17:00:00|43092.4|43052.4|43010.7|42970.7|43237|43197|42997.1|42957.1|4158
1619460000000|2021-04-26 18:00:00|43014.4|42974.4|43209.9|43169.9|43238.5|43198.5|42964.4|42924.4|3845
1619481600000|2021-04-27 00:00:00|43246.3|43206.3|43151.5|43111.5|43298.6|43258.6|43106.4|43066.4|2053
1619485200000|2021-04-27 01:00:00|43152.8|43112.8|43113|43073|43186.5|43146.5|43075.6|43035.6|609
1619488800000|2021-04-27 02:00:00|43121.7|43081.7|43236.8|43196.8|43246.8|43206.8|43106.7|43066.7|3079
1619492400000|2021-04-27 03:00:00|43233.2|43193.2|43299.7|43259.7|43383.2|43343.2|43226.8|43186.8|500
1619496000000|2021-04-27 04:00:00|43301|43261|43443.8|43403.8|43463.8|43423.8|43301|43261|436
1619499600000|2021-04-27 05:00:00|43432.5|43392.5|43347.6|43307.6|43432.5|43392.5|43317.6|43277.6|322
1619503200000|2021-04-27 06:00:00|43349|43309|43267.8|43227.8|43422.7|43382.7|43212.7|43172.7|480
1619506800000|2021-04-27 07:00:00|43272.8|43232.8|43419.3|43379.3|43491.6|43451.6|43146.8|43106.8|735
1619510400000|2021-04-27 08:00:00|43418|43378|43273.1|43233.1|43418|43378|43223|43183|610
1619514000000|2021-04-27 09:00:00|43269.4|43229.4|43270.9|43230.9|43292.2|43252.2|43115.8|43075.8|874
1619517600000|2021-04-27 10:00:00|43274.6|43234.6|43393.7|43353.7|43544.7|43504.7|43270.9|43230.9|2152
1619521200000|2021-04-27 11:00:00|43395|43355|43332.5|43292.5|43527.4|43487.4|43268.8|43228.8|1338
1619524800000|2021-04-27 12:00:00|43336.2|43296.2|42905.2|42865.2|43375.1|43335.1|42877.8|42837.8|16555
1619528400000|2021-04-27 13:00:00|43005.3|42965.3|42851.9|42811.9|43069|43029|42380.3|42340.3|10386
1619532000000|2021-04-27 14:00:00|42861.9|42821.9|42938.1|42898.1|42961.8|42921.8|42393|42353|8376
1619535600000|2021-04-27 15:00:00|42941.8|42901.8|42966|42926|43019.7|42979.7|42758.4|42718.4|6105
1619539200000|2021-04-27 16:00:00|42962.3|42922.3|42742.6|42702.6|43023.4|42983.4|42687.7|42647.7|6253
1619542800000|2021-04-27 17:00:00|42747.6|42707.6|42850.2|42810.2|42880.2|42840.2|42557.6|42517.6|5028
1619546400000|2021-04-27 18:00:00|42855.2|42815.2|42610.3|42570.3|42915.3|42875.3|42584|42544|3293
1619568000000|2021-04-28 00:00:00|42519.6|42479.6|42077.2|42037.2|42573.4|42533.4|42072.2|42032.2|2156
1619571600000|2021-04-28 01:00:00|42087.2|42047.2|42421|42381|42437.3|42397.3|42077.2|42037.2|1009
1619575200000|2021-04-28 02:00:00|42417.3|42377.3|42572.3|42532.3|42612.3|42572.3|42393.5|42353.5|5414
1619578800000|2021-04-28 03:00:00|42573.6|42533.6|42533.7|42493.7|42627.4|42587.4|42511.1|42471.1|197
1619582400000|2021-04-28 04:00:00|42532.4|42492.4|42535|42495|42567.5|42527.5|42487.4|42447.4|195
1619586000000|2021-04-28 05:00:00|42536.2|42496.2|42516.3|42476.3|42586.3|42546.3|42481.3|42441.3|204
1619589600000|2021-04-28 06:00:00|42517.5|42477.5|42531.4|42491.4|42566.3|42526.3|42416.3|42376.3|309
1619593200000|2021-04-28 07:00:00|42517.6|42477.6|42521.4|42481.4|42622.6|42582.6|42456.4|42416.4|767
1619596800000|2021-04-28 08:00:00|42517.7|42477.7|42325.3|42285.3|42525.2|42485.2|42276.5|42236.5|508
1619600400000|2021-04-28 09:00:00|42330.3|42290.3|42156.6|42116.6|42351.5|42311.5|42151.6|42111.6|994
1619604000000|2021-04-28 10:00:00|42157.8|42117.8|42440.3|42400.3|42464.1|42424.1|42156.6|42116.6|885
1619607600000|2021-04-28 11:00:00|42449.1|42409.1|42576.7|42536.7|42666.7|42626.7|42409.1|42369.1|1010
1619611200000|2021-04-28 12:00:00|42580.5|42540.5|42649.3|42609.3|42671.7|42631.7|42551.7|42511.7|871
1619614800000|2021-04-28 13:00:00|42606.9|42566.9|42579.4|42539.4|42841.8|42801.8|42458|42418|4997
1619618400000|2021-04-28 14:00:00|42574.4|42534.4|42691|42651|42841.1|42801.1|42549.9|42509.9|5231
1619622000000|2021-04-28 15:00:00|42686|42646|42699.5|42659.5|42764.8|42724.8|42552.2|42512.2|5251
1619625600000|2021-04-28 16:00:00|42698.3|42658.3|42542.3|42502.3|42962|42922|42453.5|42413.5|5476
1619629200000|2021-04-28 17:00:00|42547.3|42507.3|42330.5|42290.5|42563.5|42523.5|42204.6|42164.6|4396
1619632800000|2021-04-28 18:00:00|42335.5|42295.5|42129|42089|42456.7|42416.7|42111.7|42071.7|4691
1619654400000|2021-04-29 00:00:00|42158.6|42118.6|42161.2|42121.2|42292.6|42252.6|42114.5|42074.5|896
1619658000000|2021-04-29 01:00:00|42171.2|42131.2|42172.4|42132.4|42261.2|42221.2|42147.4|42107.4|445
1619661600000|2021-04-29 02:00:00|42173.5|42133.5|42233.8|42193.8|42298.5|42258.5|42173.5|42133.5|408
1619665200000|2021-04-29 03:00:00|42238.8|42198.8|42173.8|42133.8|42253.8|42213.8|42165|42125|197
1619668800000|2021-04-29 04:00:00|42181.5|42141.5|42200.6|42160.6|42211.8|42171.8|42149.1|42109.1|190
1619672400000|2021-04-29 05:00:00|42204.5|42164.5|42231|42191|42252.2|42212.2|42175.6|42135.6|138
1619676000000|2021-04-29 06:00:00|42219.8|42179.8|42217.7|42177.7|42315.3|42275.3|42188.8|42148.8|415
1619679600000|2021-04-29 07:00:00|42221.5|42181.5|42301.2|42261.2|42367.3|42327.3|42177.7|42137.7|9249
1619683200000|2021-04-29 08:00:00|42297.3|42257.3|42309.6|42269.6|42376.2|42336.2|42267.3|42227.3|284
1619686800000|2021-04-29 09:00:00|42314.6|42274.6|42264.6|42224.6|42349.6|42309.6|42251.9|42211.9|408
1619690400000|2021-04-29 10:00:00|42259.6|42219.6|42163.1|42123.1|42279.6|42239.6|42111.9|42071.9|670
1619694000000|2021-04-29 11:00:00|42166.9|42126.9|42155.3|42115.3|42308.1|42268.1|42125.3|42085.3|365
1619697600000|2021-04-29 12:00:00|42153|42113|42234.2|42194.2|42339.2|42284.2|42145.3|42105.3|7651
1619701200000|2021-04-29 13:00:00|42209.2|42169.2|41902.6|41862.6|42307.6|42267.6|41749.1|41709.1|4400
1619704800000|2021-04-29 14:00:00|41898.7|41858.7|42438.3|42398.3|42552.9|42512.9|41888.7|41848.7|6354
1619708400000|2021-04-29 15:00:00|42437.1|42397.1|42388.8|42348.8|42461.4|42421.4|42119.6|42079.6|4311
1619712000000|2021-04-29 16:00:00|42390|42350|42399.4|42359.4|42631.5|42591.5|42347.7|42307.7|2809
1619715600000|2021-04-29 17:00:00|42404.4|42364.4|42282.4|42242.4|42408.3|42368.3|42216.8|42176.8|2412
1619719200000|2021-04-29 18:00:00|42287.4|42247.4|42252.8|42212.8|42417.7|42377.7|42239.5|42199.5|2261
1619740800000|2021-04-30 00:00:00|42263.9|42223.9|42367.8|42327.8|42438.9|42398.9|42108.3|42068.3|925
1619744400000|2021-04-30 01:00:00|42362.8|42322.8|42270.1|42230.1|42482.9|42442.9|42270.1|42230.1|376
1619748000000|2021-04-30 02:00:00|42269|42229|42308.9|42268.9|42310|42270|42216.2|42176.2|2349
1619751600000|2021-04-30 03:00:00|42307.8|42267.8|42278.9|42238.9|42328.9|42288.9|42273.9|42233.9|156
1619755200000|2021-04-30 04:00:00|42282.8|42242.8|42258.9|42218.9|42298.9|42258.9|42258.9|42218.9|35
1619758800000|2021-04-30 05:00:00|42262.8|42222.8|42197.8|42157.8|42263.9|42223.9|42152.8|42112.8|287
1619762400000|2021-04-30 06:00:00|42201.7|42161.7|42181.3|42141.3|42217.8|42177.8|42133.9|42093.9|311
1619766000000|2021-04-30 07:00:00|42186.3|42146.3|42153.4|42113.4|42266.3|42226.3|42151.2|42111.2|4047
1619769600000|2021-04-30 08:00:00|42148.4|42108.4|42063.9|42023.9|42148.4|42108.4|41970.4|41930.4|352
1619773200000|2021-04-30 09:00:00|42060|42020|42064.3|42024.3|42130|42090|42035|41995|144
1619776800000|2021-04-30 10:00:00|42068.2|42028.2|41974.3|41934.3|42069.3|42029.3|41940.4|41900.4|275
1619780400000|2021-04-30 11:00:00|41970.4|41930.4|41915.7|41875.7|41988.2|41948.2|41851.4|41811.4|589
1619784000000|2021-04-30 12:00:00|41920.7|41880.7|41896.4|41856.4|41953.5|41913.5|41875.3|41835.3|411
1619787600000|2021-04-30 13:00:00|41936.4|41896.4|41866.6|41826.6|42148.2|42108.2|41823.5|41783.5|3868
1619791200000|2021-04-30 14:00:00|41861.6|41821.6|42095.4|42055.4|42130.4|42090.4|41783.2|41743.2|3606
1619794800000|2021-04-30 15:00:00|42091.5|42051.5|41982.5|41942.5|42194.6|42154.6|41910.4|41870.4|2971
1619798400000|2021-04-30 16:00:00|41986.4|41946.4|42123.4|42083.4|42202.9|42162.9|41982.4|41942.4|3382
1619802000000|2021-04-30 17:00:00|42118.4|42078.4|42404.7|42364.7|42546.7|42506.7|42113.4|42073.4|4762
1619805600000|2021-04-30 18:00:00|42407.8|42367.8|42696.2|42656.2|42710.1|42670.1|42338.6|42298.6|3882
1620000000000|2021-05-03 00:00:00|43043.5|43003.5|42783.6|42743.6|43134.8|43094.8|42692.7|42652.7|1811
1620003600000|2021-05-03 01:00:00|42782.7|42742.7|42667.5|42627.5|42837.7|42797.7|42632.6|42592.6|6889
1620007200000|2021-05-03 02:00:00|42663.4|42623.4|42493|42453|42663.4|42623.4|42473|42433|320
1620010800000|2021-05-03 03:00:00|42492.2|42452.2|42542.9|42502.9|42572.9|42532.9|42478|42432.9|17324
1620014400000|2021-05-03 04:00:00|42543.7|42503.7|42417.8|42377.8|42577.9|42537.9|42412.8|42372.8|185
1620018000000|2021-05-03 05:00:00|42413.7|42373.7|42267.5|42227.5|42413.7|42373.7|42202.6|42162.6|262
1620021600000|2021-05-03 06:00:00|42272.5|42232.5|42437.4|42397.4|42486.6|42446.6|42257.5|42217.5|300
1620025200000|2021-05-03 07:00:00|42432.4|42392.4|42657.2|42617.2|42703|42663|42347.3|42307.3|756
1620028800000|2021-05-03 08:00:00|42644.7|42604.7|42586.2|42546.2|42687.2|42647.2|42488.8|42448.8|287
1620032400000|2021-05-03 09:00:00|42587|42547|42516.9|42476.9|42627|42587|42501.9|42461.9|345
1620036000000|2021-05-03 10:00:00|42511.9|42471.9|42368.4|42328.4|42516|42476|42352.5|42312.5|461
1620039600000|2021-05-03 11:00:00|42364.2|42324.2|42328.2|42288.2|42440.8|42400.8|42318.3|42278.3|355
1620043200000|2021-05-03 12:00:00|42332.4|42292.4|42471.4|42431.4|42516.5|42476.5|42323.2|42283.2|415
1620046800000|2021-05-03 13:00:00|42600.5|42560.5|42151.3|42111.3|42635.5|42595.5|42122.1|42082.1|3855
1620050400000|2021-05-03 14:00:00|42152.1|42112.1|42209.7|42169.7|42411.1|42371.1|41986.4|41946.4|3942
1620054000000|2021-05-03 15:00:00|42219.7|42179.7|42003.1|41963.1|42222.2|42182.2|41918.1|41878.1|4026
1620057600000|2021-05-03 16:00:00|41998.9|41958.9|41595.5|41555.5|42003.1|41963.1|41545.4|41505.4|4849
1620061200000|2021-05-03 17:00:00|41596.3|41556.3|41569.1|41529.1|41755.5|41715.5|41501|41461|4919
1620064800000|2021-05-03 18:00:00|41569.9|41529.9|41496.3|41456.3|41695.5|41655.5|41478|41438|3037
1620086400000|2021-05-04 00:00:00|41575.8|41535.8|41649.2|41609.2|41735|41695|41498.2|41458.2|688
1620090000000|2021-05-04 01:00:00|41645|41605|41694.1|41654.1|41724.1|41659.1|41609.2|41569.2|445
1620093600000|2021-05-04 02:00:00|41689.9|41649.9|41674.1|41634.1|41734.1|41659.1|41629.9|41589.9|178
1620097200000|2021-05-04 03:00:00|41673.3|41633.3|41749|41709|41749|41709|41659|41594|171
1620100800000|2021-05-04 04:00:00|41744|41704|41703.9|41663.9|41749|41709|41689|41649|103
1620104400000|2021-05-04 05:00:00|41703.2|41663.2|41703.9|41663.9|41728.9|41688.9|41683.9|41643.9|204
1620108000000|2021-05-04 06:00:00|41704.7|41664.7|41678.8|41638.8|41704.7|41664.7|41574.2|41534.2|241
1620111600000|2021-05-04 07:00:00|41683.1|41643.1|41713|41673|41828.8|41788.8|41683.1|41643.1|440
1620115200000|2021-05-04 08:00:00|41717.2|41677.2|41782.2|41742.2|41827.2|41787.2|41703|41663|297
1620118800000|2021-05-04 09:00:00|41786.4|41746.4|41682.9|41642.9|41786.4|41746.4|41590.9|41550.9|385
1620122400000|2021-05-04 10:00:00|41687.1|41647.1|41763.3|41723.3|41788.3|41748.3|41657.9|41617.9|396
1620126000000|2021-05-04 11:00:00|41768.3|41728.3|41827|41787|41827|41787|41734|41694|478
1620129600000|2021-05-04 12:00:00|41817|41777|41815|41775|41957.8|41917.8|41815|41775|852
1620133200000|2021-05-04 13:00:00|41794.6|41754.6|41900.1|41860.1|42215.1|42175.1|41790.4|41750.4|4666
1620136800000|2021-05-04 14:00:00|41895.9|41855.9|42124.5|42084.5|42170.9|42130.9|41728|41688|5166
1620140400000|2021-05-04 15:00:00|42125.2|42085.2|42310.8|42270.8|42390.1|42350.1|42000.2|41960.2|4586
1620144000000|2021-05-04 16:00:00|42306.6|42266.6|42165.7|42125.7|42410.8|42370.8|42151.5|42111.5|3706
1620147600000|2021-05-04 17:00:00|42161.5|42121.5|42101.3|42061.3|42190.7|42150.7|41950.6|41910.6|3614
1620151200000|2021-05-04 18:00:00|42100.6|42060.6|42226.3|42186.3|42261.3|42221.3|42011.3|41971.3|3017
1620172800000|2021-05-05 00:00:00|42289.9|42249.9|42374.8|42334.8|42489.9|42449.9|42289.9|42249.9|717
1620176400000|2021-05-05 01:00:00|42370.5|42330.5|42309.7|42269.7|42389.8|42349.8|42304.7|42264.7|236
1620180000000|2021-05-05 02:00:00|42300.4|42260.4|42304.6|42264.6|42324.7|42284.7|42224.6|42184.6|200
1620183600000|2021-05-05 03:00:00|42303.9|42263.9|42339.4|42299.4|42349.5|42309.5|42294.6|42254.6|120
1620187200000|2021-05-05 04:00:00|42338.7|42298.7|42409.3|42369.3|42424.4|42384.4|42324.4|42284.4|78
1620190800000|2021-05-05 05:00:00|42405|42365|42434.2|42394.2|42464.9|42424.9|42383.6|42343.6|200
1620194400000|2021-05-05 06:00:00|42429.9|42389.9|42384.1|42344.1|42449.2|42409.2|42379.1|42339.1|255
1620198000000|2021-05-05 07:00:00|42379.8|42339.8|42549|42509|42559|42519|42329.1|42289.1|538
1620201600000|2021-05-05 08:00:00|42539|42499|42603.9|42563.9|42608.9|42568.9|42418.9|42378.9|758
1620205200000|2021-05-05 09:00:00|42603.2|42563.2|42708.7|42668.7|42738.8|42698.8|42548.9|42508.9|614
1620208800000|2021-05-05 10:00:00|42709.4|42669.4|42753.6|42713.6|42778.7|42738.7|42678.7|42638.7|608
1620212400000|2021-05-05 11:00:00|42754.3|42714.3|42548.5|42508.5|42763.6|42723.6|42548.5|42508.5|470
1620216000000|2021-05-05 12:00:00|42553.5|42513.5|42584.1|42544.1|42624.1|42584.1|42523.5|42483.5|525
1620219600000|2021-05-05 13:00:00|42574|42534|42420.9|42380.9|42577|42537|42235.3|42195.3|3342
1620223200000|2021-05-05 14:00:00|42433.9|42393.9|42637.5|42597.5|42647.5|42607.5|42127.6|42087.6|3505
1620226800000|2021-05-05 15:00:00|42633.2|42593.2|42587.4|42547.4|42637.5|42597.5|42347.5|42307.5|2132
1620230400000|2021-05-05 16:00:00|42588.1|42548.1|42610.3|42570.3|42696|42656|42557.4|42517.4|2324
1620234000000|2021-05-05 17:00:00|42611|42571|42459.8|42419.8|42676|42636|42380.2|42340.2|2885
1620237600000|2021-05-05 18:00:00|42460.4|42420.4|42413.7|42373.7|42544.4|42504.4|42353.1|42313.1|3562
1620259200000|2021-05-06 00:00:00|42559.4|42519.4|42649.4|42609.4|42659.4|42619.4|42514.4|42474.4|783
1620262800000|2021-05-06 01:00:00|42645|42605|42694.4|42654.4|42704.4|42664.4|42604.4|42564.4|8825
1620266400000|2021-05-06 02:00:00|42695|42655|42704.4|42664.4|42704.4|42664.4|42654.4|42614.4|426
1620270000000|2021-05-06 03:00:00|42694.4|42654.4|42694.4|42654.4|42714.4|42674.4|42684.4|42644.4|303
1620273600000|2021-05-06 04:00:00|42695|42655|42729.4|42689.4|42734.4|42694.4|42694.4|42654.4|16646
1620277200000|2021-05-06 05:00:00|42733.8|42693.8|42759.4|42719.4|42764.4|42724.4|42714.4|42674.4|219
1620280800000|2021-05-06 06:00:00|42755|42715|42744.4|42704.4|42814.4|42774.4|42724.4|42684.4|334
1620284400000|2021-05-06 07:00:00|42748.8|42708.8|42734.4|42694.4|42814.4|42774.4|42729.4|42689.4|366
1620288000000|2021-05-06 08:00:00|42739.4|42699.4|42809.4|42769.4|42809.4|42769.4|42724.4|42684.4|429
1620291600000|2021-05-06 09:00:00|42805|42765|42784.4|42744.4|42844.4|42804.4|42754.4|42714.4|481
1620295200000|2021-05-06 10:00:00|42789.4|42749.4|43004.4|42964.4|43014.4|42974.4|42784.4|42744.4|554
1620298800000|2021-05-06 11:00:00|43009.4|42969.4|42849.4|42809.4|43034.4|42994.4|42819.4|42779.4|512
1620302400000|2021-05-06 12:00:00|42845|42805|42702.1|42662.1|42904.4|42864.4|42551.5|42511.5|697
1620306000000|2021-05-06 13:00:00|42698.2|42658.2|42657.9|42617.9|42923.2|42883.2|42615.6|42575.6|2811
1620309600000|2021-05-06 14:00:00|42653.5|42613.5|42694.9|42654.9|42747.9|42707.9|42558.5|42518.5|3438
1620313200000|2021-05-06 15:00:00|42689.9|42649.9|42622.5|42582.5|42834.3|42794.3|42457.5|42417.5|4016
1620316800000|2021-05-06 16:00:00|42623.1|42583.1|42671.7|42631.7|42723.1|42683.1|42559.1|42519.1|2597
1620320400000|2021-05-06 17:00:00|42667.3|42627.3|42727.9|42687.9|42890.7|42850.7|42646.7|42606.7|2663
1620324000000|2021-05-06 18:00:00|42747.9|42707.9|42907.4|42867.4|42922.4|42882.4|42675.7|42635.7|3080
1620345600000|2021-05-07 00:00:00|42771.6|42731.6|42851.6|42811.6|42881.6|42841.6|42666.6|42626.6|767
1620349200000|2021-05-07 01:00:00|42852.1|42812.1|42966|42926|42981|42941|42826.6|42786.6|634
1620352800000|2021-05-07 02:00:00|42961.6|42921.6|43031|42991|43076|43036|42951|42911|356
1620356400000|2021-05-07 03:00:00|43031.5|42991.5|43040.9|43000.9|43096|43056|42991.5|42951.5|167
1620360000000|2021-05-07 04:00:00|43030.9|42990.9|42970.9|42930.9|43050.9|43010.9|42950.4|42910.4|122
1620363600000|2021-05-07 05:00:00|42970.4|42930.4|42965.9|42925.9|43020.9|42980.9|42921.4|42881.4|318
1620367200000|2021-05-07 06:00:00|42961.4|42921.4|42915.8|42875.8|42996.4|42956.4|42850.8|42810.8|212
1620370800000|2021-05-07 07:00:00|42920.3|42880.3|42945.8|42905.8|43050.3|43010.3|42915.8|42875.8|191
1620374400000|2021-05-07 08:00:00|42946.3|42906.3|43106.3|43066.3|43150.8|43110.8|42940.8|42900.8|384
1620378000000|2021-05-07 09:00:00|43105.8|43065.8|43030.7|42990.7|43130.7|43090.7|43010.7|42970.7|382
1620381600000|2021-05-07 10:00:00|43035.7|42995.7|42995.7|42955.7|43075.7|43035.7|42931.2|42891.2|297
1620385200000|2021-05-07 11:00:00|42995.2|42955.2|43090.6|43050.6|43095.7|43055.7|42965.7|42925.7|263
1620388800000|2021-05-07 12:00:00|43086.2|43046.2|43155.6|43115.6|43200.6|43160.6|43060.6|43020.6|725
1620392400000|2021-05-07 13:00:00|43255.6|43215.6|42874.1|42834.1|43255.6|43215.6|42754.1|42714.1|3801
1620396000000|2021-05-07 14:00:00|42874.6|42834.6|42905|42865|42915|42875|42573.5|42533.5|5168
1620399600000|2021-05-07 15:00:00|42910|42870|43432.5|43392.5|43472.5|43432.5|42880|42840|3896
1620403200000|2021-05-07 16:00:00|43428|43388|44013.9|43973.9|44189|44149|43323.5|43283.5|5868
1620406800000|2021-05-07 17:00:00|44023.9|43983.9|44125.9|44085.9|44363.9|44323.9|43983.9|43943.9|5421
1620410400000|2021-05-07 18:00:00|44130.9|44090.9|44239.4|44199.4|44272.4|44232.4|43932.9|43892.9|3560
1620604800000|2021-05-10 00:00:00|43828.2|43788.2|44040.9|44000.9|44136.3|44096.3|43746|43646|1571
1620608400000|2021-05-10 01:00:00|44035.9|43995.9|44124.2|44084.2|44173.9|44133.9|43965.9|43915.6|3873
1620612000000|2021-05-10 02:00:00|44119.2|44079.2|44104.1|44064.1|44129.2|44089.2|44054.2|44014.2|340
1620615600000|2021-05-10 03:00:00|44094.1|44054.1|44194|44154|44204|44164|44064.1|44014.1|9068
1620619200000|2021-05-10 04:00:00|44194.3|44154.3|44148.9|44108.9|44204|44164|44143.9|44103.9|155
1620622800000|2021-05-10 05:00:00|44144.2|44104.2|44053.8|44013.8|44144.2|44104.2|44053.8|44013.8|203
1620626400000|2021-05-10 06:00:00|44054.1|44014.1|44114|44074|44139.1|44099.1|44019.1|43979.1|236
1620630000000|2021-05-10 07:00:00|44119|44079|43993.9|43953.9|44119|44079|43993.9|43953.9|298
1620633600000|2021-05-10 08:00:00|43988.9|43948.9|44059.1|44019.1|44064.1|44024.1|43914.2|43874.2|384
1620637200000|2021-05-10 09:00:00|44058.8|44018.8|43999|43959|44064.1|44024.1|43904.1|43864.1|313
1620640800000|2021-05-10 10:00:00|43994|43954|43859.5|43819.5|44019|43979|43838.6|43798.6|386
1620644400000|2021-05-10 11:00:00|43864.2|43824.2|43884.3|43844.3|43945|43905|43799.1|43759.1|447
1620648000000|2021-05-10 12:00:00|43884.6|43844.6|44278.7|44238.7|44278.7|44238.7|43869.9|43829.9|811
1620651600000|2021-05-10 13:00:00|44324.4|44284.4|44043.9|44003.9|44353.4|44313.4|43965|43925|3907
1620655200000|2021-05-10 14:00:00|44048.6|44008.6|44193.5|44153.5|44503|44463|43981.4|43941.4|5157
1620658800000|2021-05-10 15:00:00|44233.5|44113.5|44069.7|44029.7|44380.9|44340.9|44054.9|44014.9|25610
1620662400000|2021-05-10 16:00:00|44074.4|44034.4|44173.5|44133.5|44204.1|44164.1|44020.9|43980.9|2018
1620666000000|2021-05-10 17:00:00|44163.5|44123.5|44162|44122|44254.2|44214.2|44054|44014|1845
1620669600000|2021-05-10 18:00:00|44166.7|44126.7|44285.7|44245.7|44335.9|44295.9|44086.5|44046.5|2648
1620691200000|2021-05-11 00:00:00|44235.8|44155.8|43985.7|43945.7|44319.6|44279.6|43976.1|43936.1|749
1620694800000|2021-05-11 01:00:00|43990.7|43950.7|44030.5|43990.5|44120.8|44080.8|43853.9|43813.9|431
1620698400000|2021-05-11 02:00:00|44025.7|43985.7|43995.4|43955.4|44060.5|44020.5|43946.3|43906.3|147
1620702000000|2021-05-11 03:00:00|43985.4|43945.4|43985.2|43945.2|44065.3|44025.3|43965.6|43925.6|256
1620705600000|2021-05-11 04:00:00|43995.2|43955.2|43955.7|43915.7|43995.2|43955.2|43911.9|43871.9|147
1620709200000|2021-05-11 05:00:00|43960.7|43920.7|44054.9|44014.9|44074.9|44034.9|43955.7|43915.7|140
1620712800000|2021-05-11 06:00:00|44059.9|44019.9|44064.7|44024.7|44124.8|44084.8|44025.2|43985.2|200
1620716400000|2021-05-11 07:00:00|44060|44020|44119.6|44079.6|44139.7|44099.7|44024.7|43984.7|269
1620720000000|2021-05-11 08:00:00|44119.8|44079.8|44259.4|44219.4|44373.7|44333.7|44104.6|44064.6|601
1620723600000|2021-05-11 09:00:00|44254.6|44214.6|44253.5|44213.5|44379|44339|44243.9|44203.9|307
1620727200000|2021-05-11 10:00:00|44248.7|44208.7|44417.6|44377.6|44442|44402|44243.9|44203.9|628
1620730800000|2021-05-11 11:00:00|44417.5|44377.5|44502|44462|44512.2|44472.2|44387.5|44347.5|552
1620734400000|2021-05-11 12:00:00|44507|44467|44629.1|44589.1|44670.8|44630.8|44472.4|44432.4|727
1620738000000|2021-05-11 13:00:00|44669.4|44629.4|44881.6|44841.6|45006.3|44966.3|44648.8|44608.8|4724
1620741600000|2021-05-11 14:00:00|44891.6|44851.6|45096.7|45056.7|45246.8|45206.8|44826.6|44786.6|5128
1620745200000|2021-05-11 15:00:00|45101.5|45061.5|44936.6|44896.6|45231.7|45191.7|44916.6|44876.6|2837
1620748800000|2021-05-11 16:00:00|44936.4|44896.4|44892.3|44852.3|45067.4|45027.4|44882.3|44842.3|32903
1620752400000|2021-05-11 17:00:00|44887.3|44847.3|44717.9|44677.9|44972.3|44932.3|44687.9|44647.9|2215
1620756000000|2021-05-11 18:00:00|44722.7|44682.7|44743.7|44703.7|44793|44753|44595.1|44555.1|2927
1620777600000|2021-05-12 00:00:00|44775.6|44735.6|44655.3|44615.3|44825.9|44785.9|44605.4|44565.4|1042
1620781200000|2021-05-12 01:00:00|44655.5|44615.5|45105.2|45065.2|45105.2|45065.2|44565.3|44525.3|1053
1620784800000|2021-05-12 02:00:00|45105.5|45065.5|45110.1|45070.1|45120.2|45080.2|45005.1|44965.1|515
1620788400000|2021-05-12 03:00:00|45105.2|45065.2|45175|45135|45220|45170.1|45105.1|45065.1|332
1620792000000|2021-05-12 04:00:00|45170.1|45130.1|45154.9|45114.9|45185|45145|45084.9|45044.9|175
1620795600000|2021-05-12 05:00:00|45150|45110|45204.8|45164.8|45209.8|45169.8|45089.8|45049.8|127
1620799200000|2021-05-12 06:00:00|45199.9|45159.9|45309.6|45269.6|45369.7|45329.7|45199.8|45159.8|551
1620802800000|2021-05-12 07:00:00|45314.6|45274.6|45284.5|45244.5|45359.6|45319.6|45184.5|45144.5|476
1620806400000|2021-05-12 08:00:00|45284.7|45244.7|45214.4|45174.4|45314.5|45274.5|45189.4|45149.4|360
1620810000000|2021-05-12 09:00:00|45209.4|45169.4|45189.3|45149.3|45299.4|45259.4|45184.3|45144.3|407
1620813600000|2021-05-12 10:00:00|45194.3|45154.3|45199.2|45159.2|45204.2|45164.2|45054.2|45014.2|471
1620817200000|2021-05-12 11:00:00|45194.2|45154.2|45164.1|45124.1|45214.2|45174.2|45099.1|45059.1|603
1620820800000|2021-05-12 12:00:00|45164.2|45124.2|45040.1|45000.1|45174.2|45134.2|45009|44969|1088
1620824400000|2021-05-12 13:00:00|45050|45010|45179.8|45139.8|45299.8|45259.8|44851.7|44811.7|3196
1620828000000|2021-05-12 14:00:00|45169.8|45129.8|45253.2|45213.2|45298.2|45258.2|44879.9|44839.9|4060
1620831600000|2021-05-12 15:00:00|45258.1|45218.1|45453.6|45413.6|45648.6|45608.6|45248.2|45208.2|3524
1620835200000|2021-05-12 16:00:00|45458.5|45418.5|44903.4|44863.4|45733.6|45693.6|44883.4|44843.4|221200
1620838800000|2021-05-12 17:00:00|44903.3|44863.3|44898.3|44858.3|45108.4|45068.4|44788.3|44748.3|3137
1620842400000|2021-05-12 18:00:00|44903.3|44863.3|45063.2|45023.2|45068.2|45028.2|44748.2|44708.2|3472
1620864000000|2021-05-13 00:00:00|44955.6|44915.6|44728.2|44688.2|45057.7|45017.7|44589.3|44549.3|1216
1620867600000|2021-05-13 01:00:00|44728.3|44688.3|44537.4|44497.4|44738.1|44698.1|44457.5|44402.5|2929
1620871200000|2021-05-13 02:00:00|44532.4|44492.4|44292.3|44252.3|44597.4|44557.4|44262.3|44222.3|412
1620874800000|2021-05-13 03:00:00|44297.3|44257.3|44237.2|44197.2|44297.3|44257.3|44227.3|44187.3|244
1620878400000|2021-05-13 04:00:00|44237.3|44197.3|44422.1|44382.1|44427.2|44382.1|44237.2|44197.2|4087
1620882000000|2021-05-13 05:00:00|44422|44382|44377|44337|44422|44382|44311.9|44271.9|131
1620885600000|2021-05-13 06:00:00|44376.9|44336.9|44481.9|44441.9|44516.8|44476.8|44331.9|44291.9|344
1620889200000|2021-05-13 07:00:00|44481.8|44441.8|44266.7|44226.7|44491.8|44451.8|44226.7|44186.7|460
1620892800000|2021-05-13 08:00:00|44271.7|44231.7|44331.6|44291.6|44451.7|44411.7|44236.6|44196.6|524
1620896400000|2021-05-13 09:00:00|44336.6|44296.6|44341.5|44301.5|44391.6|44351.6|44291.6|44251.6|215
1620900000000|2021-05-13 10:00:00|44346.5|44306.5|44411.4|44371.4|44411.4|44371.4|44106.5|44066.5|436
1620903600000|2021-05-13 11:00:00|44401.5|44361.5|44291.3|44251.3|44416.4|44376.4|44226.3|44186.3|406
1620907200000|2021-05-13 12:00:00|44296.3|44256.3|44221.2|44181.2|44346.3|44306.3|44151.2|44111.2|565
1620910800000|2021-05-13 13:00:00|44222.2|44182.2|44026.3|43986.3|44346.5|44306.5|43777.2|43737.2|4251
1620914400000|2021-05-13 14:00:00|44031.3|43991.3|43616.5|43576.5|44121|44081|43576|43536|4950
1620918000000|2021-05-13 15:00:00|43666.4|43546.4|42626|42586|43666.4|43586.4|42586.1|42546.1|30749
1620921600000|2021-05-13 16:00:00|42606.1|42566.1|42435.8|42395.8|42666.5|42626.5|42230.8|42190.8|8568
1620925200000|2021-05-13 17:00:00|42445.8|42405.8|42265.7|42225.7|42635.8|42595.8|42235.7|42195.7|5096
1620928800000|2021-05-13 18:00:00|42260.7|42220.7|42065.7|42025.7|42405.7|42365.7|42035.7|41995.7|4077
1620950400000|2021-05-14 00:00:00|42119.7|42079.7|42179.4|42139.4|42239.5|42199.5|42039.6|41999.6|1101
1620954000000|2021-05-14 01:00:00|42184.4|42144.4|42569.1|42529.1|42594.2|42554.2|42184.4|42144.4|1068
1620957600000|2021-05-14 02:00:00|42559.1|42519.1|42803.7|42763.7|42803.7|42763.7|42538.9|42498.9|576
1620961200000|2021-05-14 03:00:00|42798.7|42758.7|42778.3|42738.3|42903.6|42863.6|42773.3|42733.3|497
1620964800000|2021-05-14 04:00:00|42773.3|42733.3|42732.9|42692.9|42778.3|42738.3|42708|42668|88
1620968400000|2021-05-14 05:00:00|42737.9|42697.9|42757.5|42717.5|42862.6|42822.6|42707.5|42667.5|498
1620972000000|2021-05-14 06:00:00|42752.5|42712.5|42727.1|42687.1|42767.1|42727.1|42652.4|42612.4|371
1620975600000|2021-05-14 07:00:00|42722.1|42682.1|42836.9|42796.9|42861.8|42821.8|42692|42652|457
1620979200000|2021-05-14 08:00:00|42831.8|42791.8|42986.5|42946.5|42986.5|42946.5|42731.8|42691.8|748
1620982800000|2021-05-14 09:00:00|42981.5|42941.5|43055.9|43015.9|43091.1|43051.1|42956.5|42916.5|797
1620986400000|2021-05-14 10:00:00|43056|43016|43025.8|42985.8|43160.8|43120.8|42940.9|42900.9|604
1620990000000|2021-05-14 11:00:00|43020.9|42980.9|42895.6|42855.6|43020.9|42980.9|42780.8|42740.8|742
1620993600000|2021-05-14 12:00:00|42890.7|42850.7|42850|42810|42945.1|42905.1|42770.5|42730.5|723
1620997200000|2021-05-14 13:00:00|42884.6|42844.6|42390.1|42350.1|43099.7|43059.7|42320.1|42280.1|3941
1621000800000|2021-05-14 14:00:00|42400.1|42360.1|42288.1|42248.1|42427.9|42387.9|42150.2|42110.2|3903
1621004400000|2021-05-14 15:00:00|42293|42253|42512|42472|42542|42502|42187.7|42147.7|3565
1621008000000|2021-05-14 16:00:00|42507|42467|42147.4|42107.4|42512|42472|42067.4|42027.4|2720
1621011600000|2021-05-14 17:00:00|42147.5|42107.5|41921.9|41881.9|42147.5|42107.5|41692.3|41652.3|4467
1621015200000|2021-05-14 18:00:00|41926.8|41886.8|41972.1|41932.1|42071.8|42031.8|41737.2|41697.2|2984
1621209600000|2021-05-17 00:00:00|41879.9|41839.9|41887.1|41847.1|41991.4|41951.4|41756.8|41716.8|988
1621213200000|2021-05-17 01:00:00|41882.4|41842.4|41784.8|41744.8|41907.4|41867.4|41712.2|41672.2|549
1621216800000|2021-05-17 02:00:00|41785.2|41745.2|41815.1|41775.1|41855.8|41815.8|41729.9|41689.9|323
1621220400000|2021-05-17 03:00:00|41810.1|41770.1|41865.7|41825.7|41871|41831|41790.1|41750.1|206
1621224000000|2021-05-17 04:00:00|41870.4|41830.4|41949.9|41909.9|41964.7|41924.7|41865.4|41825.4|130
1621227600000|2021-05-17 05:00:00|41939.9|41899.9|41968.7|41928.7|42094.7|42054.7|41909.8|41869.8|245
1621231200000|2021-05-17 06:00:00|41973.3|41933.3|42104|42064|42188.9|42148.9|41973.3|41933.3|396
1621234800000|2021-05-17 07:00:00|42103.6|42063.6|42055.1|42015.1|42294|42254|42020.2|41980.2|744
1621238400000|2021-05-17 08:00:00|42059.7|42019.7|42143.9|42103.9|42178.6|42138.6|41991.1|41951.1|351
1621242000000|2021-05-17 09:00:00|42139.3|42099.3|42142.7|42102.7|42148.9|42108.9|41963.7|41923.7|426
1621245600000|2021-05-17 10:00:00|42137.7|42097.7|42262.6|42222.6|42262.6|42222.6|42117.6|42077.6|301
1621249200000|2021-05-17 11:00:00|42262.2|42222.2|42320.2|42280.2|42391.6|42351.6|42262.2|42222.2|380
1621252800000|2021-05-17 12:00:00|42330.6|42290.6|42319|42279|42339.6|42299.6|42180.9|42140.9|586
1621256400000|2021-05-17 13:00:00|42354.9|42314.9|42127.6|42087.6|42599.4|42559.4|42103|42063|4051
1621260000000|2021-05-17 14:00:00|42128|42088|41872.1|41832.1|42153|42113|41703.8|41663.8|5349
1621263600000|2021-05-17 15:00:00|41867.5|41827.5|41694.1|41654.1|41872.1|41832.1|41588.1|41548.1|3245
1621267200000|2021-05-17 16:00:00|41694.6|41654.6|41646.2|41606.2|41789.5|41749.5|41585.9|41545.9|1971
1621270800000|2021-05-17 17:00:00|41646.7|41606.7|41539.2|41499.2|41686.2|41646.2|41487.2|41447.2|4248
1621274400000|2021-05-17 18:00:00|41529.2|41489.2|41495.4|41455.4|41548.8|41508.8|41420.9|41380.9|3642
1621296000000|2021-05-18 00:00:00|41572.8|41532.8|41544.3|41504.3|41722.3|41682.3|41528.8|41488.8|678
1621299600000|2021-05-18 01:00:00|41548.8|41508.8|41530.3|41490.3|41580.9|41540.9|41455.5|41415.5|783
1621303200000|2021-05-18 02:00:00|41525.3|41485.3|41615|41575|41680.3|41640.3|41520.3|41480.3|372
1621306800000|2021-05-18 03:00:00|41619.5|41579.5|41606.1|41566.1|41675.7|41635.7|41605|41565|184
1621310400000|2021-05-18 04:00:00|41605.6|41565.6|41599.8|41559.8|41618.8|41578.8|41540.7|41500.7|216
1621314000000|2021-05-18 05:00:00|41599.7|41559.7|41589.9|41549.9|41659.6|41619.6|41564.9|41524.9|124
1621317600000|2021-05-18 06:00:00|41588.9|41548.9|41678.6|41638.6|41708.1|41668.1|41535.7|41495.7|440
1621321200000|2021-05-18 07:00:00|41683.1|41643.1|41607.7|41567.7|41702.4|41662.4|41556.8|41516.8|408
1621324800000|2021-05-18 08:00:00|41602.7|41562.7|41582.4|41542.4|41647.7|41607.7|41547.9|41507.9|424
1621328400000|2021-05-18 09:00:00|41577.9|41537.9|41591.5|41551.5|41642.1|41602.1|41547.8|41507.8|371
1621332000000|2021-05-18 10:00:00|41587|41547|41582.7|41542.7|41596.7|41556.7|41527.3|41487.3|373
1621335600000|2021-05-18 11:00:00|41577.7|41537.7|41546.3|41506.3|41626.6|41586.6|41536.3|41496.3|281
1621339200000|2021-05-18 12:00:00|41550.8|41510.8|41538.4|41498.4|41594.1|41554.1|41503.5|41463.5|565
1621342800000|2021-05-18 13:00:00|41528.7|41488.7|41292.9|41252.9|41649.7|41609.7|41239.3|41199.3|6022
1621346400000|2021-05-18 14:00:00|41288.5|41248.5|41425.8|41385.8|41485.9|41445.9|41065|41025|5770
1621350000000|2021-05-18 15:00:00|41421.4|41381.4|41238.8|41198.8|41455.3|41415.3|41223.3|41183.3|4527
1621353600000|2021-05-18 16:00:00|41229.9|41189.9|41283|41243|41298|41258|41149.8|41109.8|2612
1621357200000|2021-05-18 17:00:00|41287.5|41247.5|41208.9|41168.9|41288.6|41248.6|41158.4|41118.4|2593
1621360800000|2021-05-18 18:00:00|41208.3|41168.3|41129.3|41089.3|41218.3|41178.3|41030.5|40990.5|3885
1621382400000|2021-05-19 00:00:00|41146.9|41106.9|41044|41004|41193.1|41153.1|41029.1|40989.1|1083
1621386000000|2021-05-19 01:00:00|41048.4|41008.4|41147.6|41107.6|41168.3|41128.3|41030.2|40990.2|585
1621389600000|2021-05-19 02:00:00|41143.2|41103.2|41094.2|41054.2|41143.8|41103.8|41088.6|41048.6|330
1621393200000|2021-05-19 03:00:00|41098.6|41058.6|41108.4|41068.4|41124.7|41084.7|41078.6|41038.6|216
1621396800000|2021-05-19 04:00:00|41104|41064|41087|41047|41118.3|41078.3|41068.2|41028.2|97
1621400400000|2021-05-19 05:00:00|41082.6|41042.6|41092.9|41052.9|41103.6|41063.6|41028.1|40988.1|451
1621404000000|2021-05-19 06:00:00|41097.3|41057.3|41132.7|41092.7|41157.8|41117.8|41077.9|41037.9|520
1621407600000|2021-05-19 07:00:00|41132.1|41092.1|41061.9|41021.9|41132.7|41092.7|41036.9|40996.9|567
1621411200000|2021-05-19 08:00:00|41056.9|41016.9|41086.7|41046.7|41117.4|41077.4|41047.5|41007.5|402
1621414800000|2021-05-19 09:00:00|41096.1|41056.1|41145.9|41105.9|41155.9|41115.9|41076|41036|499
1621418400000|2021-05-19 10:00:00|41135.9|41095.9|41061.3|41021.3|41155.8|41115.8|41055.6|41015.6|320
1621422000000|2021-05-19 11:00:00|41060.6|41020.6|41026.6|40986.6|41065.6|41025.6|41002.9|40962.9|984
1621425600000|2021-05-19 12:00:00|41031.6|40991.6|40912.7|40872.7|41039|40999|40845.2|40805.2|1845
1621429200000|2021-05-19 13:00:00|40893.2|40853.2|40563|40523|40913.8|40873.8|40337.5|40297.5|5811
1621432800000|2021-05-19 14:00:00|40554.3|40514.3|40364.1|40324.1|40561.1|40521.1|40272.5|40232.5|6121
1621436400000|2021-05-19 15:00:00|40378.5|40338.5|40334.1|40294.1|40565.3|40525.3|40299.1|40259.1|4122
1621440000000|2021-05-19 16:00:00|40319.7|40279.7|40416.9|40376.9|40495.1|40455.1|40319|40279|2936
1621443600000|2021-05-19 17:00:00|40421.3|40381.3|40261.7|40221.7|40421.3|40381.3|40248|40208|2535
1621447200000|2021-05-19 18:00:00|40266|40226|40337.3|40297.3|40394.7|40354.7|40258|40218|3645
1621468800000|2021-05-20 00:00:00|40601.9|40561.9|40568|40528|40748.9|40708.9|40511.9|40471.9|669
1621472400000|2021-05-20 01:00:00|40567.4|40527.4|40418.6|40378.6|40572.4|40532.4|40417.3|40377.3|193
1621476000000|2021-05-20 02:00:00|40412.9|40372.9|40493.4|40453.4|40528.4|40488.4|40372.8|40332.8|206
1621479600000|2021-05-20 03:00:00|40488.4|40448.4|40442.5|40402.5|40528.4|40488.4|40428.2|40388.2|115
1621483200000|2021-05-20 04:00:00|40443.2|40403.2|40433|40393|40443.2|40403.2|40418.1|40378.1|37
1621486800000|2021-05-20 05:00:00|40437.3|40397.3|40497.8|40457.8|40562.2|40522.2|40409.4|40369.4|191
1621490400000|2021-05-20 06:00:00|40493.6|40453.6|40600.5|40560.5|40647|40607|40477.8|40437.8|428
1621494000000|2021-05-20 07:00:00|40595.5|40555.5|40615.3|40575.3|40620.5|40580.5|40516.1|40476.1|453
1621497600000|2021-05-20 08:00:00|40600.3|40560.3|40463|40423|40616|40576|40447.3|40407.3|725
1621501200000|2021-05-20 09:00:00|40458.8|40418.8|40613.6|40573.6|40618.6|40578.6|40453|40413|636
1621504800000|2021-05-20 10:00:00|40609.3|40569.3|40510.6|40470.6|40654.3|40614.3|40510.6|40470.6|344
1621508400000|2021-05-20 11:00:00|40511.4|40471.4|40504.7|40464.7|40644.8|40604.8|40449|40409|647
1621512000000|2021-05-20 12:00:00|40493.2|40453.2|40583.6|40543.6|40630.2|40590.2|40479|40439|803
1621515600000|2021-05-20 13:00:00|40639.2|40599.2|40140.2|40100.2|40639.2|40599.2|40096.4|40056.4|5345
1621519200000|2021-05-20 14:00:00|40135.9|40095.9|40263|40223|40272.3|40232.3|40100.9|40060.9|4425
1621522800000|2021-05-20 15:00:00|40267.3|40227.3|40453.7|40413.7|40494.4|40454.4|40155.3|40115.3|3208
1621526400000|2021-05-20 16:00:00|40448.7|40408.7|40262|40222|40454.4|40414.4|40243.6|40203.6|2747
1621530000000|2021-05-20 17:00:00|40261.2|40221.2|40044.9|40004.9|40273.5|40233.5|40039.9|39999.9|3990
1621533600000|2021-05-20 18:00:00|40045.7|40005.7|40138.8|40098.8|40183.8|40143.8|40009.6|39969.6|3217
1621555200000|2021-05-21 00:00:00|40222.4|40182.4|40132.3|40092.3|40257.4|40217.4|40094.8|40054.8|503
1621558800000|2021-05-21 01:00:00|40127.3|40087.3|40108.8|40068.8|40153.1|40113.1|40090.4|40050.4|334
1621562400000|2021-05-21 02:00:00|40108|40068|40074.5|40034.5|40118.8|40078.8|40043.7|40003.7|240
1621566000000|2021-05-21 03:00:00|40073.7|40033.7|40068.6|40028.6|40084.5|40044.5|40048.7|40008.7|74
1621569600000|2021-05-21 04:00:00|40058.6|40018.6|40063.5|40023.5|40083.6|40043.6|40058.6|40018.6|48
1621573200000|2021-05-21 05:00:00|40058.5|40018.5|40044.3|40004.3|40078.5|40038.5|40038.4|39998.4|94
1621576800000|2021-05-21 06:00:00|40048.4|40008.4|39965|39925|40058.4|40018.4|39916.7|39876.7|493
1621580400000|2021-05-21 07:00:00|39964.2|39924.2|39960.8|39920.8|40005|39965|39909.9|39869.9|320
1621584000000|2021-05-21 08:00:00|39964.9|39924.9|39975.7|39935.7|40019.9|39979.9|39950.8|39910.8|408
1621587600000|2021-05-21 09:00:00|39970.7|39930.7|39903.1|39863.1|39979.8|39939.8|39889|39849|570
1621591200000|2021-05-21 10:00:00|39898.1|39858.1|39908.1|39868.1|39933.1|39893.1|39863.1|39823.1|771
1621594800000|2021-05-21 11:00:00|39912.2|39872.2|39885.4|39845.4|39943|39903|39843.1|39803.1|765
1621598400000|2021-05-21 12:00:00|39881.3|39841.3|40001.9|39961.9|40021.1|39981.1|39779.5|39739.5|829
1621602000000|2021-05-21 13:00:00|39979.3|39939.3|40147.5|40107.5|40376.7|40336.7|39866.9|39826.9|3465
1621605600000|2021-05-21 14:00:00|40142.5|40102.5|40225|40185|40225|40185|39870.9|39830.9|3566
1621609200000|2021-05-21 15:00:00|40225.8|40185.8|40198.1|40158.1|40234|40194|40034|39994|2341
1621612800000|2021-05-21 16:00:00|40194|40154|40097.4|40057.4|40233.1|40193.1|40027.4|39987.4|2251
1621616400000|2021-05-21 17:00:00|40098.3|40058.3|40080.8|40040.8|40120.8|40080.8|39920|39880|2481
1621620000000|2021-05-21 18:00:00|40070.8|40030.8|39819.9|39779.9|40080.8|40040.8|39818.2|39778.2|3750
1621814400000|2021-05-24 00:00:00|39777.9|39737.9|39699|39659|39880.6|39840.6|39690.1|39650.1|950
1621818000000|2021-05-24 01:00:00|39695.1|39655.1|39707.7|39667.7|39722.8|39682.8|39667.8|39627.8|533
1621821600000|2021-05-24 02:00:00|39711.6|39671.6|39705|39665|39782.7|39742.7|39670|39630|311
1621825200000|2021-05-24 03:00:00|39708.8|39668.8|39679.9|39639.9|39730|39690|39668.8|39628.8|219
1621828800000|2021-05-24 04:00:00|39678.8|39638.8|39679.9|39639.9|39689.9|39649.9|39658.8|39618.8|116
1621832400000|2021-05-24 05:00:00|39689.9|39649.9|39694.8|39654.8|39729.8|39689.8|39673.6|39633.6|197
1621836000000|2021-05-24 06:00:00|39693.6|39653.6|39654.7|39614.7|39713.6|39673.6|39649.8|39609.8|154
1621839600000|2021-05-24 07:00:00|39653.6|39613.6|39800.5|39760.5|39805.5|39765.5|39648.5|39608.5|675
1621843200000|2021-05-24 08:00:00|39795.5|39755.5|39732.8|39692.8|39835.5|39795.5|39689|39649|478
1621846800000|2021-05-24 09:00:00|39731.6|39691.6|39643.9|39603.9|39736.6|39696.6|39598.9|39558.9|507
1621850400000|2021-05-24 10:00:00|39640|39600|39693.8|39653.8|39712.6|39672.6|39613.9|39573.9|439
1621854000000|2021-05-24 11:00:00|39698.8|39658.8|39625.1|39585.1|39716.4|39676.4|39625.1|39585.1|349
1621857600000|2021-05-24 12:00:00|39621.3|39581.3|39665.2|39625.2|39749|39709|39607.4|39567.4|572
1621861200000|2021-05-24 13:00:00|39683.7|39643.7|39702.7|39662.7|39790|39750|39586.4|39546.4|3006
1621864800000|2021-05-24 14:00:00|39695.2|39655.2|39839.9|39799.9|40187.5|40147.5|39686.5|39646.5|5121
1621868400000|2021-05-24 15:00:00|39844.9|39804.9|39828.4|39788.4|39984.9|39944.9|39763.4|39723.4|2783
1621872000000|2021-05-24 16:00:00|39824.6|39784.6|39901.8|39861.8|40011.8|39971.8|39725.5|39685.5|2419
1621875600000|2021-05-24 17:00:00|39898|39858|39870.4|39830.4|39980.6|39940.6|39810.4|39770.4|1663
1621879200000|2021-05-24 18:00:00|39871.6|39831.6|39972.9|39932.9|40104.1|40064.1|39865.4|39825.4|2127
1621900800000|2021-05-25 00:00:00|40111.1|40071.1|40079.8|40039.8|40168.6|40128.6|40049.8|40009.8|452
1621904400000|2021-05-25 01:00:00|40078.5|40038.5|40277.1|40237.1|40303.4|40263.4|40023.5|39983.5|607
1621908000000|2021-05-25 02:00:00|40273.4|40233.4|40207|40167|40280.8|40240.8|40174.6|40134.6|184
1621911600000|2021-05-25 03:00:00|40205.7|40165.7|40143.2|40103.2|40220.6|40175.7|40119.5|40079.5|171
1621915200000|2021-05-25 04:00:00|40153.2|40113.2|40153|40113|40178.1|40138.1|40144.4|40104.4|34
1621918800000|2021-05-25 05:00:00|40156.8|40116.8|40102.9|40062.9|40173|40133|40072.9|40032.9|138
1621922400000|2021-05-25 06:00:00|40099.2|40059.2|40130.4|40090.4|40174.1|40134.1|40065.5|40025.5|344
1621926000000|2021-05-25 07:00:00|40126.7|40086.7|40021.7|39981.7|40132.8|40092.8|40021.7|39981.7|310
1621929600000|2021-05-25 08:00:00|40025.4|39985.4|39918|39878|40025.4|39985.4|39880.4|39840.4|535
1621933200000|2021-05-25 09:00:00|39916.7|39876.7|39837.9|39797.9|39932.9|39892.9|39827.9|39787.9|335
1621936800000|2021-05-25 10:00:00|39841.6|39801.6|39740.2|39700.2|39842.9|39802.9|39720.2|39680.2|365
1621940400000|2021-05-25 11:00:00|39735.2|39695.2|39835.1|39795.1|39867.5|39827.5|39735.2|39695.2|562
1621944000000|2021-05-25 12:00:00|39838.8|39798.8|39841.3|39801.3|39908.8|39868.8|39801.3|39761.3|314
1621947600000|2021-05-25 13:00:00|39896.3|39856.3|39587.8|39547.8|39896.3|39856.3|39577.8|39537.8|3823
1621951200000|2021-05-25 14:00:00|39584.2|39544.2|38961|38921|39616.5|39576.5|38943.7|38903.7|7535
1621954800000|2021-05-25 15:00:00|38957.4|38917.4|38652.3|38612.3|38990.7|38950.7|38576.3|38536.3|7465
1621958400000|2021-05-25 16:00:00|38673.7|38633.7|38762.7|38722.7|38840|38800|38557.7|38517.7|3435
1621962000000|2021-05-25 17:00:00|38766.3|38726.3|38692.7|38652.7|38839|38799|38600.4|38560.4|2731
1621965600000|2021-05-25 18:00:00|38696.3|38656.3|38700.4|38660.4|38746.3|38706.3|38617.7|38577.7|3439
1621987200000|2021-05-26 00:00:00|38725.5|38685.5|38602.8|38562.8|38756.8|38716.8|38554.1|38514.1|813
1621990800000|2021-05-26 01:00:00|38594.1|38554.1|38635.5|38595.5|38702.8|38662.8|38594.1|38554.1|397
1621994400000|2021-05-26 02:00:00|38639.1|38599.1|38778.3|38738.3|38781.9|38741.9|38639.1|38599.1|333
1621998000000|2021-05-26 03:00:00|38774.7|38734.7|38823.3|38783.3|38831.9|38791.9|38761.9|38721.9|105
1622001600000|2021-05-26 04:00:00|38824.7|38784.7|38808.4|38768.4|38842|38802|38783.4|38743.4|128
1622005200000|2021-05-26 05:00:00|38812|38772|38728.4|38688.4|38837|38797|38703.4|38663.4|175
1622008800000|2021-05-26 06:00:00|38732|38692|38653.4|38613.4|38753.4|38713.4|38592|38552|338
1622012400000|2021-05-26 07:00:00|38649.8|38609.8|38658.4|38618.4|38743.4|38703.4|38648.4|38608.4|180
1622016000000|2021-05-26 08:00:00|38654.8|38614.8|38408.5|38368.5|38664.9|38624.9|38404.9|38364.9|764
1622019600000|2021-05-26 09:00:00|38412.1|38372.1|38471.3|38431.3|38556.3|38516.3|38412.1|38372.1|784
1622023200000|2021-05-26 10:00:00|38474.9|38434.9|38511.4|38471.4|38584.9|38544.9|38456.3|38416.3|404
1622026800000|2021-05-26 11:00:00|38514.9|38474.9|38411.4|38371.4|38515|38475|38367.8|38327.8|509
1622030400000|2021-05-26 12:00:00|38406.4|38366.4|38400|38360|38440|38400|38355|38315|365
1622034000000|2021-05-26 13:00:00|38397.9|38357.9|37976.5|37936.5|38411.5|38371.5|37876.5|37836.5|4993
1622037600000|2021-05-26 14:00:00|37966.5|37926.5|38614.3|38574.3|38907.8|38867.8|37885.1|37845.1|7456
1622041200000|2021-05-26 15:00:00|38619.3|38579.3|38470.1|38430.1|38856.4|38816.4|38433.7|38393.7|4016
1622044800000|2021-05-26 16:00:00|38466.6|38426.6|38469.5|38429.5|38616.6|38576.6|38444.5|38404.5|2314
1622048400000|2021-05-26 17:00:00|38464.5|38424.5|38436.8|38396.8|38501|38461|38372.4|38332.4|3817
1622052000000|2021-05-26 18:00:00|38435.4|38395.4|38449.7|38409.7|38488.3|38448.3|38388.3|38348.3|3461
1622073600000|2021-05-27 00:00:00|38535.2|38495.2|38438.3|38398.3|38535.2|38495.2|38400.2|38360.2|509
1622077200000|2021-05-27 01:00:00|38433.3|38393.3|38396.9|38356.9|38463.3|38423.3|38378.3|38338.3|244
1622080800000|2021-05-27 02:00:00|38393.3|38353.3|38416.9|38376.9|38431.9|38391.9|38361.9|38321.9|149
1622084400000|2021-05-27 03:00:00|38411.9|38371.9|38368.5|38328.5|38416.9|38376.9|38358.5|38318.5|75
1622088000000|2021-05-27 04:00:00|38367|38327|38328.6|38288.6|38378.5|38338.5|38300.1|38260.1|194
1622091600000|2021-05-27 05:00:00|38332.1|38292.1|38173.7|38133.7|38333.6|38293.6|38165.2|38125.2|221
1622095200000|2021-05-27 06:00:00|38167.2|38127.2|38160.3|38120.3|38193.7|38153.7|38122.3|38082.3|223
1622098800000|2021-05-27 07:00:00|38163.8|38123.8|38247.4|38207.4|38260.8|38220.8|38133.8|38093.8|196
1622102400000|2021-05-27 08:00:00|38243.9|38203.9|38325.9|38285.9|38360.9|38320.9|38240.8|38200.8|263
1622106000000|2021-05-27 09:00:00|38320.9|38280.9|38361|38321|38361|38321|38271|38231|381
1622109600000|2021-05-27 10:00:00|38357.5|38317.5|38337.6|38297.6|38357.5|38317.5|38225.6|38185.6|581
1622113200000|2021-05-27 11:00:00|38332.6|38292.6|38330.8|38290.8|38419.2|38379.2|38315.7|38275.7|298
1622116800000|2021-05-27 12:00:00|38334.2|38294.2|38547.8|38507.8|38636.2|38596.2|38334.2|38294.2|984
1622120400000|2021-05-27 13:00:00|38686.3|38646.3|38532.5|38492.5|38898.2|38858.2|38450.9|38410.9|4873
1622124000000|2021-05-27 14:00:00|38539.4|38499.4|38835.7|38795.7|38849.2|38809.2|38517.5|38477.5|3653
1622127600000|2021-05-27 15:00:00|38830.7|38790.7|39015.5|38975.5|39177.7|39137.7|38807.3|38767.3|4610
1622131200000|2021-05-27 16:00:00|39005.5|38965.5|38963.8|38923.8|39038.8|38998.8|38887.1|38847.1|2781
1622134800000|2021-05-27 17:00:00|38960.3|38920.3|39157.3|39117.3|39227.3|39187.3|38953.8|38913.8|2716
1622138400000|2021-05-27 18:00:00|39163.9|39123.9|39057.1|39017.1|39205.8|39165.8|39025.5|38985.5|2725
1622160000000|2021-05-28 00:00:00|39117.9|39077.9|39371.2|39331.2|39427.8|39387.8|39107.7|39067.7|814
1622163600000|2021-05-28 01:00:00|39367.8|39327.8|39191.4|39151.4|39383|39343|39183|39143|260
1622167200000|2021-05-28 02:00:00|39193|39153|39228.1|39188.1|39261.5|39221.5|39193|39153|124
1622170800000|2021-05-28 03:00:00|39231.5|39191.5|39253.3|39213.3|39268.2|39228.2|39224.8|39184.8|124
1622174400000|2021-05-28 04:00:00|39249.9|39209.9|39285.1|39245.1|39305|39265|39210|39170|152
1622178000000|2021-05-28 05:00:00|39280.1|39240.1|39228.6|39188.6|39285.1|39245.1|39220.1|39180.1|103
1622181600000|2021-05-28 06:00:00|39232|39192|39223.8|39183.8|39238.6|39198.6|39158.6|39118.6|285
1622185200000|2021-05-28 07:00:00|39218.8|39178.8|39228.9|39188.9|39233.9|39193.9|39168.8|39128.8|159
1622188800000|2021-05-28 08:00:00|39233.9|39193.9|39219.1|39179.1|39282.3|39242.3|39190.7|39150.7|434
1622192400000|2021-05-28 09:00:00|39215.7|39175.7|39189.2|39149.2|39224.2|39184.2|39180.8|39140.8|226
1622196000000|2021-05-28 10:00:00|39195.9|39155.9|39146|39106|39215.9|39175.9|39102.6|39062.6|460
1622199600000|2021-05-28 11:00:00|39144.4|39104.4|39142.8|39102.8|39211.1|39171.1|39102.8|39062.8|340
1622203200000|2021-05-28 12:00:00|39141.2|39101.2|38967.9|38927.9|39156.2|39116.2|38786.2|38746.2|1113
1622206800000|2021-05-28 13:00:00|38889.7|38849.7|39199.9|39159.9|39236.5|39196.5|38668.1|38628.1|3829
1622210400000|2021-05-28 14:00:00|39196.5|39156.5|39460|39420|39526.6|39486.6|39176.5|39136.5|5151
1622214000000|2021-05-28 15:00:00|39465|39425|39423.5|39383.5|39745|39705|39400.1|39360.1|3342
1622217600000|2021-05-28 16:00:00|39426.8|39386.8|39526.9|39486.9|39620.1|39580.1|39370.1|39330.1|2193
1622221200000|2021-05-28 17:00:00|39521.9|39481.9|39498.7|39458.7|39616.9|39576.9|39420.2|39380.2|2727
1622224800000|2021-05-28 18:00:00|39500.3|39460.3|39560.3|39520.3|39658.6|39618.6|39450.4|39410.4|2757
1622505600000|2021-06-01 00:00:00|39755.8|39715.8|39910.2|39870.2|39933.2|39893.2|39755.8|39715.8|1112
1622509200000|2021-06-01 01:00:00|39907.3|39867.3|39876.5|39836.5|39928.2|39888.2|39843.5|39803.5|395
1622512800000|2021-06-01 02:00:00|39869.4|39829.4|39809.6|39769.6|39886.5|39846.5|39786.6|39746.6|137
1622516400000|2021-06-01 03:00:00|39806.6|39766.6|39829.7|39789.7|39844.6|39804.6|39801.6|39761.6|56
1622520000000|2021-06-01 04:00:00|39834.7|39794.7|39844.8|39804.8|39864.7|39824.7|39824.7|39784.7|20
1622523600000|2021-06-01 05:00:00|39836.9|39796.9|39829.9|39789.9|39846.9|39806.9|39782.8|39742.8|65
1622527200000|2021-06-01 06:00:00|39832.8|39792.8|39797.9|39757.9|39832.8|39792.8|39782.8|39742.8|139
1622530800000|2021-06-01 07:00:00|39795.8|39755.8|39775.9|39735.9|39822.9|39782.9|39685.1|39645.1|299
1622534400000|2021-06-01 08:00:00|39768.9|39728.9|39781|39741|39888.9|39848.9|39759|39719|354
1622538000000|2021-06-01 09:00:00|39779|39739|39859.9|39819.9|39904.8|39864.8|39764|39724|273
1622541600000|2021-06-01 10:00:00|39854.9|39814.9|39867.1|39827.1|39886.2|39846.2|39814.9|39774.9|242
1622545200000|2021-06-01 11:00:00|39869.2|39829.2|40009.3|39969.3|40015|39975|39839.2|39799.2|499
1622548800000|2021-06-01 12:00:00|40014.3|39974.3|40136.4|40096.4|40239.3|40199.3|40011.4|39971.4|1345
1622552400000|2021-06-01 13:00:00|40203.6|40163.6|40535.4|40495.4|40740.4|40700.4|40123.6|40083.6|6049
1622556000000|2021-06-01 14:00:00|40538.3|40498.3|40018.9|39978.9|40622.5|40582.5|40008.9|39968.9|5422
1622559600000|2021-06-01 15:00:00|40021.1|39981.1|39769|39729|40079.7|40039.7|39689|39649|3850
1622563200000|2021-06-01 16:00:00|39771.9|39731.9|39907|39867|39956.9|39916.9|39734.8|39694.8|2544
1622566800000|2021-06-01 17:00:00|39912|39872|39874.2|39834.2|39967|39927|39828.4|39788.4|1691
1622570400000|2021-06-01 18:00:00|39876.3|39836.3|39886.3|39846.3|39971.3|39931.3|39825.6|39785.6|2841
1622592000000|2021-06-02 00:00:00|39729|39689|39861.9|39821.9|39891.8|39851.8|39696.8|39656.8|465
1622595600000|2021-06-02 01:00:00|39864|39824|39982|39942|39991.9|39951.9|39841.9|39801.9|244
1622599200000|2021-06-02 02:00:00|39976.3|39936.3|39992|39952|40002|39962|39942|39902|107
1622602800000|2021-06-02 03:00:00|39979.2|39939.2|40012.1|39972.1|40022.1|39982.1|39972|39932|84
1622606400000|2021-06-02 04:00:00|40014.3|39974.3|39960|39920|40022.1|39982.1|39952.2|39912.2|100
1622610000000|2021-06-02 05:00:00|39957.2|39917.2|40004.5|39964.5|40024.4|39984.4|39942.2|39902.2|77
1622613600000|2021-06-02 06:00:00|40002.3|39962.3|40062.4|40022.4|40092.3|40052.3|39967.3|39927.3|210
1622617200000|2021-06-02 07:00:00|40057.4|40017.4|40193|40153|40198|40158|39965.2|39925.2|437
1622620800000|2021-06-02 08:00:00|40190.8|40150.8|40149.3|40109.3|40219.3|40179.3|40133.7|40093.7|353
1622624400000|2021-06-02 09:00:00|40146.5|40106.5|40189.3|40149.3|40239.3|40199.3|40088.7|40048.7|448
1622628000000|2021-06-02 10:00:00|40199.3|40159.3|40026.6|39986.6|40209.3|40169.3|40019.9|39979.9|392
1622631600000|2021-06-02 11:00:00|40023.8|39983.8|39933.3|39893.3|40023.8|39983.8|39888.3|39848.3|382
1622635200000|2021-06-02 12:00:00|39938.3|39898.3|39892.8|39852.8|39951.1|39911.1|39770|39730|689
1622638800000|2021-06-02 13:00:00|39912.9|39872.9|39681.8|39641.8|40150.1|40110.1|39664.1|39624.1|3810
1622642400000|2021-06-02 14:00:00|39679.1|39639.1|39791.9|39751.9|39954.2|39914.2|39629.1|39589.1|3738
1622646000000|2021-06-02 15:00:00|39800.2|39760.2|39576.5|39536.5|39834.2|39794.2|39456.5|39416.5|3010
1622649600000|2021-06-02 16:00:00|39579.3|39539.3|39252.8|39212.8|39579.3|39539.3|39247.8|39207.8|2376
1622653200000|2021-06-02 17:00:00|39255.6|39215.6|39420.2|39380.2|39485.7|39445.7|39247.8|39207.8|3146
1622656800000|2021-06-02 18:00:00|39417.5|39377.5|39393.5|39353.5|39513.5|39473.5|39357.5|39317.5|3349
1622678400000|2021-06-03 00:00:00|39488.3|39448.3|39524.3|39484.3|39596.6|39556.6|39461.1|39421.1|918
1622682000000|2021-06-03 01:00:00|39521.6|39481.6|39684.9|39644.9|39697.6|39657.6|39458.9|39418.9|925
1622685600000|2021-06-03 02:00:00|39679.9|39639.9|39677.7|39637.7|39697.7|39657.7|39637.7|39597.7|190
1622689200000|2021-06-03 03:00:00|39675|39635|39662.4|39622.4|39697.8|39657.8|39647.7|39607.7|87
1622692800000|2021-06-03 04:00:00|39664.7|39624.7|39662.5|39622.5|39692.5|39652.5|39642.5|39602.5|60
1622696400000|2021-06-03 05:00:00|39652.5|39612.5|39747.3|39707.3|39757.2|39717.2|39647.2|39607.2|201
1622700000000|2021-06-03 06:00:00|39749.6|39709.6|39799.3|39759.3|39809.7|39769.7|39657.3|39617.3|439
1622703600000|2021-06-03 07:00:00|39792|39752|39689.8|39649.8|39792|39752|39642.1|39602.1|202
1622707200000|2021-06-03 08:00:00|39679.8|39639.8|39657.3|39617.3|39749.9|39709.9|39629.6|39589.6|180
1622710800000|2021-06-03 09:00:00|39649.6|39609.6|39634.7|39594.7|39672.4|39632.4|39579.7|39539.7|326
1622714400000|2021-06-03 10:00:00|39634.8|39594.8|39629.6|39589.6|39699.9|39659.9|39619.5|39579.5|412
1622718000000|2021-06-03 11:00:00|39627.2|39587.2|39544.7|39504.7|39639.6|39599.6|39504.6|39464.6|301
1622721600000|2021-06-03 12:00:00|39539.7|39499.7|39677.8|39637.8|39692.8|39652.8|39462.4|39422.4|571
1622725200000|2021-06-03 13:00:00|39680.2|39640.2|39457.7|39417.7|39680.2|39640.2|39360|39320|3308
1622728800000|2021-06-03 14:00:00|39455|39415|39432.5|39392.5|39602.7|39562.7|39400.1|39360.1|3032
1622732400000|2021-06-03 15:00:00|39430.2|39390.2|39312.7|39272.7|39560.6|39520.6|39295.5|39255.5|3017
1622736000000|2021-06-03 16:00:00|39318|39278|39272.8|39232.8|39445.3|39405.3|39272.8|39232.8|1257
1622739600000|2021-06-03 17:00:00|39267.8|39227.8|39158.2|39118.2|39282.8|39242.8|38967.9|38927.9|3177
1622743200000|2021-06-03 18:00:00|39178.2|39138.2|39151.7|39111.7|39276.5|39236.5|39141.2|39101.2|2263
1622764800000|2021-06-04 00:00:00|39180|39140|39204.7|39164.7|39329.6|39289.6|39180|39140|300
1622768400000|2021-06-04 01:00:00|39197.1|39157.1|39187.2|39147.2|39284.7|39244.7|39169.8|39129.8|145
1622772000000|2021-06-04 02:00:00|39184.6|39144.6|39289.9|39249.9|39309.9|39269.9|39184.6|39144.6|111
1622775600000|2021-06-04 03:00:00|39294.9|39254.9|39347.5|39307.5|39362.5|39322.5|39287.4|39247.4|156
1622779200000|2021-06-04 04:00:00|39344.9|39304.9|39300.2|39260.2|39357.6|39317.6|39280|39240|67
1622782800000|2021-06-04 05:00:00|39305.2|39265.2|39220.3|39180.3|39307.6|39267.6|39217.7|39177.7|156
1622786400000|2021-06-04 06:00:00|39215.3|39175.3|39200.5|39160.5|39230.4|39190.4|39160.4|39120.4|254
1622790000000|2021-06-04 07:00:00|39203|39163|39320.6|39280.6|39390.4|39350.4|39200.5|39160.5|478
1622793600000|2021-06-04 08:00:00|39318|39278|39250.7|39210.7|39358.2|39318.2|39220.7|39180.7|381
1622797200000|2021-06-04 09:00:00|39253.3|39213.3|39265.8|39225.8|39358.2|39318.2|39233.3|39193.3|482
1622800800000|2021-06-04 10:00:00|39270.8|39230.8|39443.3|39403.3|39465.8|39425.8|39270.8|39230.8|359
1622804400000|2021-06-04 11:00:00|39440.7|39400.7|39413.4|39373.4|39496|39456|39363.5|39323.5|257
1622808000000|2021-06-04 12:00:00|39421|39381|39451.1|39411.1|39518.5|39478.5|39371|39331|497
1622811600000|2021-06-04 13:00:00|39593.7|39553.7|39541.2|39501.2|39706.3|39666.3|39451.2|39411.2|2991
1622815200000|2021-06-04 14:00:00|39533.7|39493.7|39388.9|39348.9|39576.3|39536.3|39346.4|39306.4|2537
1622818800000|2021-06-04 15:00:00|39386.5|39346.5|39474.1|39434.1|39486.5|39446.5|39266.5|39226.5|1389
1622822400000|2021-06-04 16:00:00|39479.1|39439.1|39446.8|39406.8|39524.3|39484.3|39394.3|39354.3|1507
1622826000000|2021-06-04 17:00:00|39444.3|39404.3|39636.9|39596.9|39662|39622|39421.9|39381.9|2149
1622829600000|2021-06-04 18:00:00|39639.4|39599.4|39609.5|39569.5|39734.5|39694.5|39589.4|39549.4|2791
1623024000000|2021-06-07 00:00:00|40113.3|40073.3|40112.9|40072.9|40415.1|40375.1|40042.9|40002.9|1591
1623027600000|2021-06-07 01:00:00|40113|40073|40110.3|40070.3|40120.3|40080.3|39990.7|39950.7|313
1623031200000|2021-06-07 02:00:00|40108.1|40068.1|40078.2|40038.2|40165.4|40125.4|40063.2|40023.2|262
1623034800000|2021-06-07 03:00:00|40073.2|40033.2|40106|40066|40130.5|40090.5|40068.3|40028.3|101
1623038400000|2021-06-07 04:00:00|40108.3|40068.3|40066.1|40026.1|40118.3|40078.3|40058.3|40018.3|70
1623042000000|2021-06-07 05:00:00|40063.4|40023.4|40051.3|40011.3|40068.4|40028.4|39954|39914|218
1623045600000|2021-06-07 06:00:00|40054|40014|39971.4|39931.4|40088.5|40048.5|39971.4|39931.4|164
1623049200000|2021-06-07 07:00:00|39939.1|39899.1|40056.5|40016.5|40068.7|40028.7|39879.2|39839.2|464
1623052800000|2021-06-07 08:00:00|40046.5|40006.5|39968.3|39928.3|40073.7|40033.7|39928.8|39888.8|455
1623056400000|2021-06-07 09:00:00|39966|39926|40168.9|40128.9|40191.7|40151.7|39948.3|39908.3|407
1623060000000|2021-06-07 10:00:00|40171.7|40131.7|40116.8|40076.8|40171.7|40131.7|40031.7|39991.7|315
1623063600000|2021-06-07 11:00:00|40119|40079|40182.5|40142.5|40272.5|40232.5|40116.8|40076.8|464
1623067200000|2021-06-07 12:00:00|40180.3|40140.3|40235.4|40195.4|40374.8|40334.8|40157.5|40117.5|1268
1623070800000|2021-06-07 13:00:00|40314.5|40274.5|39827.3|39787.3|40314.5|40274.5|39798.9|39758.9|4026
1623074400000|2021-06-07 14:00:00|39831.8|39791.8|39686.9|39646.9|40103.4|40063.4|39679.7|39639.7|3715
1623078000000|2021-06-07 15:00:00|39691.9|39651.9|39727.7|39687.7|39837|39797|39570.3|39530.3|3169
1623081600000|2021-06-07 16:00:00|39725.5|39685.5|39407.5|39367.5|39727.7|39687.7|39361.9|39321.9|3377
1623085200000|2021-06-07 17:00:00|39412.5|39372.5|39239.6|39199.6|39464.7|39424.7|39177.6|39137.6|3960
1623088800000|2021-06-07 18:00:00|39241.8|39201.8|38886.2|38846.2|39294|39254|38734.7|38694.7|5002
1623110400000|2021-06-08 00:00:00|39032.4|38992.4|38978.3|38938.3|39117.4|39077.4|38935.4|38895.4|844
1623114000000|2021-06-08 01:00:00|38980.4|38940.4|39050.6|39010.6|39106.2|39066.2|38978.3|38938.3|462
1623117600000|2021-06-08 02:00:00|39057.8|39017.8|39040.8|39000.8|39065.8|39025.8|39002.9|38962.9|152
1623121200000|2021-06-08 03:00:00|39038|38998|39068.2|39028.2|39073.2|39033.2|39018|38978|73
1623124800000|2021-06-08 04:00:00|39070.3|39030.3|39098.4|39058.4|39116.2|39076.2|39048.3|39008.3|109
1623128400000|2021-06-08 05:00:00|39106.3|39066.3|39103.6|39063.6|39136.4|39096.4|39053.6|39013.6|193
1623132000000|2021-06-08 06:00:00|39105.7|39065.7|39098.8|39058.8|39148.6|39108.6|39076.7|39036.7|221
1623135600000|2021-06-08 07:00:00|39095.9|39055.9|39049|39009|39126.7|39086.7|38976.7|38936.7|302
1623139200000|2021-06-08 08:00:00|39044|39004|39114.2|39074.2|39217|39177|39016.9|38976.9|435
1623142800000|2021-06-08 09:00:00|39111.3|39071.3|38991.5|38951.5|39112.1|39072.1|38907.2|38867.2|476
1623146400000|2021-06-08 10:00:00|38989.4|38949.4|39045.9|39005.9|39093.8|39053.8|38943.6|38903.6|477
1623150000000|2021-06-08 11:00:00|39048.8|39008.8|38984|38944|39124|39084|38976.1|38936.1|652
1623153600000|2021-06-08 12:00:00|38989|38949|38914.2|38874.2|39000.3|38960.3|38884.1|38844.1|668
1623157200000|2021-06-08 13:00:00|39014.3|38974.3|39423.2|39383.2|39541.5|39501.5|38908.5|38868.5|4721
1623160800000|2021-06-08 14:00:00|39418.2|39378.2|39363.3|39323.3|39642.9|39602.9|39319.5|39279.5|5589
1623164400000|2021-06-08 15:00:00|39361.3|39321.3|39307.3|39267.3|39373.3|39333.3|39114.8|39074.8|4628
1623168000000|2021-06-08 16:00:00|39295.2|39255.2|38939.1|38899.1|39310.2|39270.2|38832|38792|4189
1623171600000|2021-06-08 17:00:00|38949.1|38909.1|38929.3|38889.3|39105.4|39065.4|38862.2|38822.2|2989
1623175200000|2021-06-08 18:00:00|38924.3|38884.3|39203.5|39163.5|39208.5|39168.5|38924.3|38884.3|3916
1623196800000|2021-06-09 00:00:00|39245.4|39205.4|39059.7|39019.7|39269.5|39229.5|39022.6|38982.6|345
1623200400000|2021-06-09 01:00:00|39064.7|39024.7|39044.8|39004.8|39124.7|39084.7|39024.7|38984.7|150
1623204000000|2021-06-09 02:00:00|39039.8|38999.8|39140|39100|39140|39100|39014.9|38974.9|167
1623207600000|2021-06-09 03:00:00|39137.1|39097.1|39179.1|39139.1|39195.2|39155.2|39125|39085|94
1623211200000|2021-06-09 04:00:00|39176.2|39136.2|39141.3|39101.3|39211.2|39171.2|39141.3|39101.3|73
1623214800000|2021-06-09 05:00:00|39139.3|39099.3|38990.5|38950.5|39139.3|39099.3|38953.5|38913.5|229
1623218400000|2021-06-09 06:00:00|38990.6|38950.6|38950.7|38910.7|39010.6|38970.6|38900.7|38860.7|338
1623222000000|2021-06-09 07:00:00|38947.7|38907.7|38923.9|38883.9|38955.7|38915.7|38861.8|38821.8|363
1623225600000|2021-06-09 08:00:00|38921.9|38881.9|38840.1|38800.1|38940.9|38900.9|38795|38755|459
1623229200000|2021-06-09 09:00:00|38835.1|38795.1|38795.3|38755.3|38870.2|38830.2|38795.1|38755.1|367
1623232800000|2021-06-09 10:00:00|38807.3|38767.3|38934.4|38894.4|38935.5|38895.5|38730.4|38690.4|358
1623236400000|2021-06-09 11:00:00|38930.5|38890.5|38869.6|38829.6|38962.5|38922.5|38790.6|38750.6|543
1623240000000|2021-06-09 12:00:00|38871.6|38831.6|38882.7|38842.7|38983.6|38943.6|38871.6|38831.6|402
1623243600000|2021-06-09 13:00:00|38900.8|38860.8|39040.9|39000.9|39126.9|39086.9|38686.9|38646.9|3255
1623247200000|2021-06-09 14:00:00|39033.9|38993.9|38801.1|38761.1|39191.7|39151.7|38735|38695|4641
1623250800000|2021-06-09 15:00:00|38803|38763|38709.4|38669.4|38823|38783|38526.3|38486.3|5042
1623254400000|2021-06-09 16:00:00|38699.4|38659.4|38809.6|38769.6|38826.6|38786.6|38659.5|38619.5|3096
1623258000000|2021-06-09 17:00:00|38814.6|38774.6|38695.9|38655.9|38910.9|38870.9|38667.9|38627.9|4003
1623261600000|2021-06-09 18:00:00|38690.9|38650.9|38730.8|38690.8|38806.8|38766.8|38676.8|38636.8|4868
1623283200000|2021-06-10 00:00:00|38770.6|38730.6|38813.9|38773.9|38878.7|38838.7|38743.7|38703.7|567
1623286800000|2021-06-10 01:00:00|38812|38772|38765.2|38725.2|38823.9|38783.9|38747|38707|190
1623290400000|2021-06-10 02:00:00|38770.2|38730.2|38797.3|38757.3|38825.3|38785.3|38755.2|38715.2|66
1623294000000|2021-06-10 03:00:00|38795.4|38755.4|38760.6|38720.6|38817.3|38777.3|38737.4|38697.4|60
1623297600000|2021-06-10 04:00:00|38757.5|38717.5|38661.5|38621.5|38765.6|38725.6|38654.6|38614.6|241
1623301200000|2021-06-10 05:00:00|38663.4|38623.4|38669.8|38629.8|38701.6|38661.6|38646.5|38606.5|136
1623304800000|2021-06-10 06:00:00|38666.7|38626.7|38729.9|38689.9|38749.9|38709.9|38651.7|38611.7|179
1623308400000|2021-06-10 07:00:00|38733|38693|38796.3|38756.3|38846.3|38806.3|38709.9|38669.9|345
1623312000000|2021-06-10 08:00:00|38794.4|38754.4|38889.6|38849.6|38889.6|38849.6|38791.3|38751.3|254
1623315600000|2021-06-10 09:00:00|38886.5|38846.5|38869.8|38829.8|38929.7|38889.7|38816.6|38776.6|529
1623319200000|2021-06-10 10:00:00|38866.7|38826.7|38801.9|38761.9|38896.8|38856.8|38786.8|38746.8|277
1623322800000|2021-06-10 11:00:00|38800|38760|38780.2|38740.2|38875.1|38835.1|38767.1|38727.1|463
1623326400000|2021-06-10 12:00:00|38777.1|38737.1|38975.3|38935.3|38995.3|38955.3|38767.1|38727.1|767
1623330000000|2021-06-10 13:00:00|38942.3|38902.3|38983.7|38943.7|39012.4|38972.4|38718.6|38678.6|3827
1623333600000|2021-06-10 14:00:00|38981.9|38941.9|39025.8|38985.8|39025.8|38985.8|38825.7|38785.7|3661
1623337200000|2021-06-10 15:00:00|39023.9|38983.9|38841.5|38801.5|39030.8|38990.8|38777.7|38737.7|2280
1623340800000|2021-06-10 16:00:00|38846.5|38806.5|38437.7|38397.7|39027.8|38987.8|38250.4|38210.4|8769
1623344400000|2021-06-10 17:00:00|38439.5|38399.5|38376.6|38336.6|38569.5|38529.5|38342.8|38302.8|5505
1623348000000|2021-06-10 18:00:00|38379.8|38339.8|38359.8|38319.8|38460.3|38420.3|38279.8|38239.8|4859
1623369600000|2021-06-11 00:00:00|38419.3|38379.3|38449.6|38409.6|38554.4|38514.4|38411.1|38371.1|410
1623373200000|2021-06-11 01:00:00|38444.6|38404.6|38449.8|38409.8|38514.7|38474.7|38431.4|38391.4|309
1623376800000|2021-06-11 02:00:00|38453|38413|38416.8|38376.8|38469.8|38429.8|38390|38350|107
1623380400000|2021-06-11 03:00:00|38413.6|38373.6|38390.3|38350.3|38436.9|38396.9|38355.1|38315.1|145
1623384000000|2021-06-11 04:00:00|38388.5|38348.5|38352.3|38312.3|38412.2|38372.2|38342.3|38302.3|76
1623387600000|2021-06-11 05:00:00|38347.3|38307.3|38300.8|38260.8|38360.6|38320.6|38297.5|38257.5|183
1623391200000|2021-06-11 06:00:00|38302.5|38262.5|38341|38301|38345.9|38305.9|38292.6|38252.6|287
1623394800000|2021-06-11 07:00:00|38339.2|38299.2|38356.2|38316.2|38391.2|38351.2|38297.9|38257.9|318
1623398400000|2021-06-11 08:00:00|38351.2|38311.2|38323.2|38283.2|38403|38363|38296.4|38256.4|319
1623402000000|2021-06-11 09:00:00|38326.5|38286.5|38341.7|38301.7|38441.5|38401.5|38311.7|38271.7|401
1623405600000|2021-06-11 10:00:00|38346.7|38306.7|38293.7|38253.7|38373.5|38333.5|38245.4|38205.4|658
1623409200000|2021-06-11 11:00:00|38288.7|38248.7|38132.2|38092.2|38288.7|38248.7|38107.2|38067.2|1324
1623412800000|2021-06-11 12:00:00|38133.9|38093.9|38234.1|38194.1|38239|38199|38107.2|38067.2|873
1623416400000|2021-06-11 13:00:00|38299.5|38259.5|38282.6|38242.6|38397.8|38357.8|38169.3|38129.3|3687
1623420000000|2021-06-11 14:00:00|38284.4|38244.4|38204.4|38164.4|38311.1|38271.1|38034.3|37994.3|5451
1623423600000|2021-06-11 15:00:00|38211.1|38171.1|38061.2|38021.2|38214.4|38174.4|37964.6|37924.6|3798
1623427200000|2021-06-11 16:00:00|38064.4|38024.4|38014.7|37974.7|38181.5|38141.5|37978|37938|3506
1623430800000|2021-06-11 17:00:00|38018|37978|38328.4|38288.4|38365|38325|38003|37963|3155
1623434400000|2021-06-11 18:00:00|38336.7|38296.7|38536.8|38496.8|38643.5|38603.5|38291.5|38251.5|4469
1623628800000|2021-06-14 00:00:00|38554|38514|38064.3|38024.3|38614|38574|38042.8|38002.8|1517
1623632400000|2021-06-14 01:00:00|38059.3|38019.3|38073.1|38033.1|38124.4|38084.4|38045.7|38005.7|386
1623636000000|2021-06-14 02:00:00|38069.5|38029.5|38073.3|38033.3|38130.3|38090.3|38059.6|38019.6|114
1623639600000|2021-06-14 03:00:00|38078.3|38038.3|38067.1|38027.1|38098.4|38058.4|38040.6|38000.6|123
1623643200000|2021-06-14 04:00:00|38075.7|38035.7|38046|38006|38082.3|38042.3|38027.3|37987.3|153
1623646800000|2021-06-14 05:00:00|38051|38011|38047.7|38007.7|38076.2|38036.2|38016|37976|217
1623650400000|2021-06-14 06:00:00|38044.1|38004.1|38073|38033|38107.9|38067.9|38027.8|37987.8|254
1623654000000|2021-06-14 07:00:00|38069.4|38029.4|38116.8|38076.8|38168.2|38128.2|38055.9|38015.9|464
1623657600000|2021-06-14 08:00:00|38108.2|38068.2|38189.9|38149.9|38249.8|38209.8|38098.2|38058.2|534
1623661200000|2021-06-14 09:00:00|38188.5|38148.5|38100.2|38060.2|38275|38235|38081.6|38041.6|590
1623664800000|2021-06-14 10:00:00|38095.2|38055.2|38141.9|38101.9|38171.8|38131.8|38036.6|37996.6|741
1623668400000|2021-06-14 11:00:00|38143.3|38103.3|38053.6|38013.6|38178.3|38138.3|38047|38007|345
1623672000000|2021-06-14 12:00:00|38052.1|38012.1|37683.7|37643.7|38062.2|38022.2|37592.3|37552.3|1655
1623675600000|2021-06-14 13:00:00|37743.9|37703.9|37410.6|37370.6|37859|37819|37385.6|37345.6|4401
1623679200000|2021-06-14 14:00:00|37415.6|37375.6|37922.3|37882.3|38005|37965|37410.6|37370.6|5079
1623682800000|2021-06-14 15:00:00|37933.1|37893.1|37779|37739|37947.3|37907.3|37761.1|37721.1|2580
1623686400000|2021-06-14 16:00:00|37777.6|37737.6|37656.5|37616.5|37832.7|37792.7|37621.5|37581.5|2543
1623690000000|2021-06-14 17:00:00|37657.9|37617.9|37710.9|37670.9|37757.3|37717.3|37500.7|37460.7|3312
1623693600000|2021-06-14 18:00:00|37712.3|37672.3|37600.2|37560.2|37803.7|37763.7|37558.8|37518.8|3607
1623715200000|2021-06-15 00:00:00|37803|37763|37700.9|37660.9|37949.8|37909.8|37670.9|37630.9|598
1623718800000|2021-06-15 01:00:00|37705.9|37665.9|37561.2|37521.2|37711|37671|37541.2|37501.2|346
1623722400000|2021-06-15 02:00:00|37566.2|37526.2|37551.4|37511.4|37585.1|37545.1|37534.9|37494.9|201
1623726000000|2021-06-15 03:00:00|37546.4|37506.4|37620.7|37580.7|37704.2|37664.2|37541.4|37501.4|341
1623729600000|2021-06-15 04:00:00|37624.3|37584.3|37644.6|37604.6|37670.9|37630.9|37594.4|37554.4|109
1623733200000|2021-06-15 05:00:00|37649.6|37609.6|37588.8|37548.8|37660.9|37620.9|37559.7|37519.7|329
1623736800000|2021-06-15 06:00:00|37587.5|37547.5|37579|37539|37658.9|37618.9|37577.7|37537.7|459
1623740400000|2021-06-15 07:00:00|37580.3|37540.3|37645.6|37605.6|37702.9|37662.9|37537.7|37497.7|527
1623744000000|2021-06-15 08:00:00|37649.2|37609.2|37689.7|37649.7|37731.9|37691.9|37589.6|37549.6|809
1623747600000|2021-06-15 09:00:00|37693.4|37653.4|37543.9|37503.9|37693.4|37653.4|37522.5|37482.5|651
1623751200000|2021-06-15 10:00:00|37553.9|37513.9|37613|37573|37671.6|37631.6|37538.9|37498.9|772
1623754800000|2021-06-15 11:00:00|37611.7|37571.7|37457.9|37417.9|37643|37603|37435.5|37395.5|1129
1623758400000|2021-06-15 12:00:00|37454.2|37414.2|37470.7|37430.7|37530.6|37490.6|37415.7|37375.7|1102
1623762000000|2021-06-15 13:00:00|37410.8|37370.8|37788.6|37748.6|37854.7|37814.7|37319.5|37279.5|4680
1623765600000|2021-06-15 14:00:00|37793.6|37753.6|37702.5|37662.5|37936.3|37896.3|37542.5|37502.5|5427
1623769200000|2021-06-15 15:00:00|37701.2|37661.2|37606.4|37566.4|37797.6|37757.6|37522.5|37482.5|2753
1623772800000|2021-06-15 16:00:00|37605.1|37565.1|37456.5|37416.5|37616.4|37576.4|37355.1|37315.1|2797
1623776400000|2021-06-15 17:00:00|37460.3|37420.3|37390.5|37350.5|37575.3|37535.3|37354.2|37314.2|1684
1623780000000|2021-06-15 18:00:00|37386.8|37346.8|37305.7|37265.7|37459.4|37419.4|37305.7|37265.7|1816
1623801600000|2021-06-16 00:00:00|37386.4|37346.4|37434|37394|37477.7|37437.7|37370.1|37330.1|636
1623805200000|2021-06-16 01:00:00|37432.8|37392.8|37430.4|37390.4|37464|37424|37399.1|37359.1|155
1623808800000|2021-06-16 02:00:00|37429.2|37389.2|37384.3|37344.3|37455.5|37415.5|37383.1|37343.1|161
1623812400000|2021-06-16 03:00:00|37374.3|37334.3|37418.1|37378.1|37418.1|37378.1|37370.5|37330.5|69
1623816000000|2021-06-16 04:00:00|37416.9|37376.9|37404.6|37364.6|37418.3|37378.3|37363.3|37323.3|240
1623819600000|2021-06-16 05:00:00|37409.6|37369.6|37365.9|37325.9|37409.6|37369.6|37345.9|37305.9|144
1623823200000|2021-06-16 06:00:00|37362.1|37322.1|37376.1|37336.1|37406|37366|37321|37281|190
1623826800000|2021-06-16 07:00:00|37372.3|37332.3|37333.8|37293.8|37447.3|37407.3|37325|37285|389
1623830400000|2021-06-16 08:00:00|37330|37290|37307.5|37267.5|37353.6|37313.6|37288.9|37248.9|526
1623834000000|2021-06-16 09:00:00|37308.7|37268.7|37247.7|37207.7|37313.7|37273.7|37162.6|37122.6|495
1623837600000|2021-06-16 10:00:00|37248.9|37208.9|37419|37379|37442.8|37402.8|37248.9|37208.9|480
1623841200000|2021-06-16 11:00:00|37420.2|37380.2|37456.7|37416.7|37462.9|37422.9|37360.2|37320.2|314
1623844800000|2021-06-16 12:00:00|37459.1|37419.1|37610.6|37570.6|37638|37598|37416.7|37376.7|626
1623848400000|2021-06-16 13:00:00|37694.3|37654.3|37918.8|37878.8|38071.4|38031.4|37549.6|37509.6|3913
1623852000000|2021-06-16 14:00:00|37922.6|37882.6|37996.2|37956.2|38192.3|38152.3|37922.6|37882.6|5964
1623855600000|2021-06-16 15:00:00|38000|37960|38254.8|38214.8|38323.9|38283.9|37983.9|37943.9|4143
1623859200000|2021-06-16 16:00:00|38258.6|38218.6|38221|38181|38313.3|38273.3|38163.6|38123.6|2878
1623862800000|2021-06-16 17:00:00|38217.2|38177.2|38136.1|38096.1|38228.8|38188.8|37901|37861|4175
1623866400000|2021-06-16 18:00:00|38141.1|38101.1|37964.9|37924.9|38206.1|38166.1|37912.3|37872.3|2797
1623888000000|2021-06-17 00:00:00|37958.7|37918.7|37858.7|37818.7|38052.6|38012.6|37738.7|37698.7|715
1623891600000|2021-06-17 01:00:00|37859.9|37819.9|37839.9|37799.9|37904.9|37864.9|37789.9|37749.9|171
1623895200000|2021-06-17 02:00:00|37838.8|37798.8|37857.7|37817.7|37893.8|37853.8|37813.8|37773.8|125
1623898800000|2021-06-17 03:00:00|37858.8|37818.8|37812.8|37772.8|37868.8|37828.8|37798.8|37758.8|65
1623902400000|2021-06-17 04:00:00|37817.8|37777.8|37872.8|37832.8|37881.7|37841.7|37797.8|37757.8|83
1623906000000|2021-06-17 05:00:00|37876.7|37836.7|37854|37814|37947.8|37907.8|37841.7|37801.7|285
1623909600000|2021-06-17 06:00:00|37850.1|37810.1|37794|37754|37905.1|37865.1|37777.9|37737.9|278
1623913200000|2021-06-17 07:00:00|37787.9|37747.9|37944.1|37904.1|37944.1|37904.1|37740.1|37700.1|543
1623916800000|2021-06-17 08:00:00|37940.2|37900.2|37801.3|37761.3|37940.2|37900.2|37729.1|37689.1|892
1623920400000|2021-06-17 09:00:00|37800.2|37760.2|37843.5|37803.5|37859.6|37819.6|37735.2|37695.2|434
1623924000000|2021-06-17 10:00:00|37838.5|37798.5|37854.6|37814.6|37966.3|37926.3|37792.4|37752.4|476
1623927600000|2021-06-17 11:00:00|37858.5|37818.5|37831.4|37791.4|37883.6|37843.6|37723.5|37683.5|703
1623931200000|2021-06-17 12:00:00|37827.5|37787.5|37883.9|37843.9|38030.7|37990.7|37781.4|37741.4|1597
1623934800000|2021-06-17 13:00:00|37824.7|37784.7|37546.8|37506.8|37975.7|37935.7|37460.7|37420.7|3732
1623938400000|2021-06-17 14:00:00|37536.8|37496.8|37591.8|37551.8|37637.9|37597.9|37398.6|37358.6|2972
1623942000000|2021-06-17 15:00:00|37592.9|37552.9|37425.3|37385.3|37936.4|37896.4|37418.5|37378.5|4770
1623945600000|2021-06-17 16:00:00|37421.3|37381.3|37467.4|37427.4|37563.4|37523.4|37331.3|37291.3|2911
1623949200000|2021-06-17 17:00:00|37463.4|37423.4|36243.3|36203.3|37479.5|37439.5|36108.3|36068.3|6859
1623952800000|2021-06-17 18:00:00|36244.3|36204.3|36279.3|36239.3|36453.3|36413.3|36171.2|36131.2|3602
1623974400000|2021-06-18 00:00:00|36269.6|36229.6|36522.7|36482.7|36640.7|36600.7|36219.6|36179.6|2290
1623978000000|2021-06-18 01:00:00|36526.7|36486.7|36694.9|36654.9|36694.9|36654.9|36497.8|36457.8|781
1623981600000|2021-06-18 02:00:00|36698.9|36658.9|36673|36633|36836.9|36796.9|36654.9|36614.9|527
1623985200000|2021-06-18 03:00:00|36674|36634|36775|36735|36838|36798|36627|36587|373
1623988800000|2021-06-18 04:00:00|36780|36740|36706.1|36666.1|36815|36775|36682.1|36642.1|119
1623992400000|2021-06-18 05:00:00|36707.1|36667.1|36650.2|36610.2|36716.1|36676.1|36496.1|36456.1|611
1623996000000|2021-06-18 06:00:00|36654.2|36614.2|36479.3|36439.3|36688.3|36648.3|36468.3|36428.3|623
1623999600000|2021-06-18 07:00:00|36478.3|36438.3|36588.3|36548.3|36624.3|36584.3|36461.3|36421.3|611
1624003200000|2021-06-18 08:00:00|36592.4|36552.4|36703.2|36663.2|36813.2|36773.2|36563.3|36523.3|1116
1624006800000|2021-06-18 09:00:00|36708.2|36668.2|36729.3|36689.3|36788.2|36748.2|36632.2|36592.2|596
1624010400000|2021-06-18 10:00:00|36730.3|36690.3|36642.3|36602.3|36744.3|36704.3|36531.3|36491.3|670
1624014000000|2021-06-18 11:00:00|36641.3|36601.3|36677.5|36637.5|36805.4|36765.4|36592.3|36552.3|931
1624017600000|2021-06-18 12:00:00|36672.5|36632.5|36915.4|36875.4|36942.3|36902.3|36557.5|36517.5|880
1624021200000|2021-06-18 13:00:00|36914.3|36874.3|36406.7|36366.7|36918.3|36878.3|36286.9|36246.9|3481
1624024800000|2021-06-18 14:00:00|36415.7|36375.7|36419.7|36379.7|36746.5|36706.5|36077.2|36037.2|4345
1624028400000|2021-06-18 15:00:00|36418.8|36378.8|36995.5|36955.5|37007.4|36967.4|36379.7|36339.7|3376
1624032000000|2021-06-18 16:00:00|36994.6|36954.6|37552.2|37512.2|37554.1|37514.1|36964.6|36924.6|2978
1624035600000|2021-06-18 17:00:00|37553.1|37513.1|37242.5|37202.5|37633.8|37593.8|37176.6|37136.6|3114
1624039200000|2021-06-18 18:00:00|37241.6|37201.6|37521.3|37401.3|37550.3|37492.6|37194.4|37154.4|2102
1624233600000|2021-06-21 00:00:00|36784.3|36744.3|36947.3|36907.3|37177.3|37137.3|36772.3|36732.3|642
1624237200000|2021-06-21 01:00:00|36958|36918|36938.7|36898.7|36971.6|36931.6|36828|36788|301
1624240800000|2021-06-21 02:00:00|36934.3|36894.3|36898.7|36858.7|36948.7|36908.7|36868|36828|113
1624244400000|2021-06-21 03:00:00|36903.7|36863.7|36958|36918|36968.7|36928.7|36877.4|36837.4|91
1624248000000|2021-06-21 04:00:00|36953|36913|36957.4|36917.4|36982.4|36942.4|36937.4|36897.4|80
1624251600000|2021-06-21 05:00:00|36958|36918|37013.7|36973.7|37013.7|36973.7|36918|36878|80
1624255200000|2021-06-21 06:00:00|37018.1|36978.1|37015.5|36975.5|37178.1|37138.1|37009.9|36969.9|323
1624258800000|2021-06-21 07:00:00|37024.9|36984.9|37034.9|36994.9|37104.2|37064.2|36964.9|36924.9|340
1624262400000|2021-06-21 08:00:00|37033.6|36993.6|36939.3|36899.3|37114.9|37074.9|36938.7|36898.7|324
1624266000000|2021-06-21 09:00:00|36938.7|36898.7|36895.6|36855.6|37018.7|36978.7|36837.4|36797.4|402
1624269600000|2021-06-21 10:00:00|36895|36855|36823.1|36783.1|36946.9|36906.9|36788.1|36748.1|214
1624273200000|2021-06-21 11:00:00|36818.8|36778.8|36752.6|36712.6|36843.8|36803.8|36731.9|36691.9|312
1624276800000|2021-06-21 12:00:00|36748.2|36708.2|36948.8|36908.8|36948.8|36908.8|36728.2|36688.2|369
1624280400000|2021-06-21 13:00:00|37022.8|36982.8|37726.2|37686.2|37746.2|37706.2|36862.6|36822.6|2908
1624284000000|2021-06-21 14:00:00|37720.6|37680.6|37561.2|37521.2|37720.6|37680.6|37438.7|37398.7|2576
1624287600000|2021-06-21 15:00:00|37557.4|37517.4|37383.6|37343.6|37711.8|37671.8|37268.6|37228.6|2336
1624291200000|2021-06-21 16:00:00|37388.6|37348.6|37265.4|37225.4|37428.6|37388.6|37199.8|37159.8|1841
1624294800000|2021-06-21 17:00:00|37276|37236|37242.1|37202.1|37461|37421|37165.9|37125.9|1879
1624298400000|2021-06-21 18:00:00|37241.5|37201.5|37203.9|37163.9|37387.7|37347.7|37198.9|37158.9|1758
1624320000000|2021-06-22 00:00:00|37338.5|37298.5|37384.5|37344.5|37513.5|37473.5|37318.4|37278.4|394
1624323600000|2021-06-22 01:00:00|37374.5|37334.5|37218.9|37178.9|37384.5|37344.5|37188.9|37148.9|139
1624327200000|2021-06-22 02:00:00|37223.9|37183.9|37348.8|37308.8|37363.8|37323.8|37218.9|37178.9|40
1624330800000|2021-06-22 03:00:00|37344.3|37304.3|37279.3|37239.3|37354.3|37314.3|37259.8|37219.8|55
1624334400000|2021-06-22 04:00:00|37274.8|37234.8|37139.7|37099.7|37289.3|37249.3|37069.8|37029.8|126
1624338000000|2021-06-22 05:00:00|37149.7|37109.7|37044.1|37004.1|37174.2|37134.2|37044.1|37004.1|90
1624341600000|2021-06-22 06:00:00|37044.6|37004.6|37039|36999|37119.1|37079.1|37003.5|36963.5|289
1624345200000|2021-06-22 07:00:00|37039.6|36999.6|36860.5|36820.5|37108|37068|36840|36800|478
1624348800000|2021-06-22 08:00:00|36865|36825|37000.4|36960.4|37010.4|36970.4|36854.5|36814.5|427
1624352400000|2021-06-22 09:00:00|36994.9|36954.9|37110.3|37070.3|37145.9|37105.9|36985.4|36945.4|309
1624356000000|2021-06-22 10:00:00|37100.3|37060.3|37006.8|36966.8|37105.3|37065.3|36892.3|36852.3|311
1624359600000|2021-06-22 11:00:00|37002.3|36962.3|37151.2|37111.2|37156.2|37116.2|36950.7|36910.7|383
1624363200000|2021-06-22 12:00:00|37150.6|37110.6|37070.1|37030.1|37192.6|37152.6|37049.6|37009.6|474
1624366800000|2021-06-22 13:00:00|37031.5|36991.5|36862.5|36822.5|37069.5|37029.5|36768.5|36728.5|2371
1624370400000|2021-06-22 14:00:00|36857.5|36817.5|37073.9|37033.9|37173.5|37133.5|36751.5|36711.5|2174
1624374000000|2021-06-22 15:00:00|37073.5|37033.5|36717.4|36677.4|37094.4|37054.4|36686.5|36646.5|2188
1624377600000|2021-06-22 16:00:00|36717|36677|36474.8|36434.8|36787.9|36747.9|36448.9|36408.9|2738
1624381200000|2021-06-22 17:00:00|36474.4|36434.4|36483.8|36443.8|36543.9|36503.9|36348.9|36308.9|2406
1624384800000|2021-06-22 18:00:00|36479.3|36439.3|36370|36330|36570.3|36530.3|36275.5|36235.5|1853
1624406400000|2021-06-23 00:00:00|36396.8|36356.8|36181.8|36141.8|36416.4|36376.4|36137.2|36097.2|578
1624410000000|2021-06-23 01:00:00|36182.2|36142.2|36141.8|36101.8|36236.8|36196.8|36136.8|36096.8|80
1624413600000|2021-06-23 02:00:00|36142.2|36102.2|36085.9|36045.9|36157.6|36117.6|36075.9|36035.9|241
1624417200000|2021-06-23 03:00:00|36085.4|36045.4|36167.2|36127.2|36172.6|36132.6|36076.3|36036.3|112
1624420800000|2021-06-23 04:00:00|36166.7|36126.7|36201.7|36161.7|36225|36185|36142.1|36102.1|45
1624424400000|2021-06-23 05:00:00|36197.1|36157.1|36252.5|36212.5|36276.7|36236.7|36181.7|36141.7|96
1624428000000|2021-06-23 06:00:00|36252.1|36212.1|36323.8|36283.8|36339.6|36299.6|36227.9|36187.9|219
1624431600000|2021-06-23 07:00:00|36324.2|36284.2|36473.3|36433.3|36473.7|36433.7|36303.7|36263.7|302
1624435200000|2021-06-23 08:00:00|36472.9|36432.9|36343.3|36303.3|36483.7|36443.7|36338.3|36298.3|271
1624438800000|2021-06-23 09:00:00|36343.7|36303.7|36354.8|36314.8|36423.2|36383.2|36337.8|36297.8|262
1624442400000|2021-06-23 10:00:00|36354.4|36314.4|36369|36329|36374.4|36334.4|36294.8|36254.8|101
1624446000000|2021-06-23 11:00:00|36373.6|36333.6|36238.1|36198.1|36373.6|36333.6|36183.9|36143.9|129
1624449600000|2021-06-23 12:00:00|36243.1|36203.1|36173.5|36133.5|36243.1|36203.1|36108.5|36068.5|277
1624453200000|2021-06-23 13:00:00|36148.9|36108.9|35647.7|35607.7|36148.9|36108.9|35612.7|35572.7|4108
1624456800000|2021-06-23 14:00:00|35648.1|35608.1|35688.1|35648.1|35752.7|35712.7|35477|35437|3512
1624460400000|2021-06-23 15:00:00|35692.7|35652.7|35664.3|35624.3|35844.3|35804.3|35644.3|35604.3|2062
1624464000000|2021-06-23 16:00:00|35668.9|35628.9|35554.3|35514.3|35708.9|35668.9|35554.3|35514.3|1948
1624467600000|2021-06-23 17:00:00|35553.5|35513.5|35588.5|35548.5|35648.9|35608.9|35543.2|35503.2|1448
1624471200000|2021-06-23 18:00:00|35588.9|35548.9|35403.6|35363.6|35678.2|35638.2|35403.6|35363.6|1842
1624492800000|2021-06-24 00:00:00|35529.3|35489.3|35447|35407|35552.7|35512.7|35432.3|35392.3|500
1624496400000|2021-06-24 01:00:00|35446.7|35406.7|35416.7|35376.7|35456.7|35416.7|35402|35362|317
1624500000000|2021-06-24 02:00:00|35426.7|35386.7|35427.4|35387.4|35437.1|35397.1|35402.1|35362.1|70
1624503600000|2021-06-24 03:00:00|35432.4|35392.4|35492.8|35452.8|35518.1|35478.1|35427.8|35387.8|134
1624507200000|2021-06-24 04:00:00|35497.8|35457.8|35468.4|35428.4|35518.1|35478.1|35468.1|35428.1|118
1624510800000|2021-06-24 05:00:00|35468.1|35428.1|35438.8|35398.8|35473.4|35433.4|35423.8|35383.8|39
1624514400000|2021-06-24 06:00:00|35434.1|35394.1|35419.4|35379.4|35474.4|35434.4|35413.8|35373.8|80
1624518000000|2021-06-24 07:00:00|35419.1|35379.1|35429.4|35389.4|35449.7|35409.7|35404.4|35364.4|166
1624521600000|2021-06-24 08:00:00|35424.7|35384.7|35310|35270|35445|35405|35304.7|35264.7|246
1624525200000|2021-06-24 09:00:00|35309.7|35269.7|35054.1|35014.1|35330|35290|35054.1|35014.1|374
1624528800000|2021-06-24 10:00:00|35058.8|35018.8|35163.9|35123.9|35183.3|35143.3|35039.1|34999.1|335
1624532400000|2021-06-24 11:00:00|35168.6|35128.6|35089.2|35049.2|35253.9|35213.9|35079.4|35039.4|507
1624536000000|2021-06-24 12:00:00|35084.2|35044.2|34863.9|34823.9|35099.4|35059.4|34858.9|34818.9|629
1624539600000|2021-06-24 13:00:00|34939.2|34899.2|34266.2|34226.2|34998.6|34958.6|34252.3|34212.3|3105
1624543200000|2021-06-24 14:00:00|34266.5|34226.5|34613.4|34573.4|34873.7|34833.7|34061.5|34021.5|4262
1624546800000|2021-06-24 15:00:00|34618.1|34578.1|34922.7|34882.7|34982.9|34942.9|34553.2|34513.2|2065
1624550400000|2021-06-24 16:00:00|34917.7|34877.7|34886.9|34846.9|35066.6|35026.6|34837.4|34797.4|2524
1624554000000|2021-06-24 17:00:00|34881.9|34841.9|34814.8|34774.8|35084.5|35044.5|34794.8|34754.8|3757
1624557600000|2021-06-24 18:00:00|34810|34770|34708|34668|34859.8|34819.8|34603.5|34563.5|2417
1624579200000|2021-06-25 00:00:00|34653.4|34613.4|34977|34937|34982|34942|34632.8|34592.6|418
1624582800000|2021-06-25 01:00:00|34967|34927|34876.8|34836.8|34972|34932|34791.8|34751.8|83
1624586400000|2021-06-25 02:00:00|34876.6|34836.6|34731.3|34691.3|34876.8|34836.8|34731.3|34691.3|93
1624590000000|2021-06-25 03:00:00|34731|34691|34751.7|34711.7|34766.9|34726.9|34721.3|34681.3|56
1624593600000|2021-06-25 04:00:00|34756.5|34716.5|34736.4|34696.4|34756.5|34716.5|34721.4|34681.4|3
1624597200000|2021-06-25 05:00:00|34741.4|34701.4|34736.9|34696.9|34741.6|34701.6|34696.6|34656.6|40
1624600800000|2021-06-25 06:00:00|34731.9|34691.9|34641.6|34601.6|34741.9|34701.9|34616.6|34576.6|49
1624604400000|2021-06-25 07:00:00|34656.8|34616.8|34756.3|34716.3|34780.9|34740.9|34566.4|34526.4|267
1624608000000|2021-06-25 08:00:00|34746.5|34706.5|34615.7|34575.7|34776.3|34736.3|34540.6|34500.6|255
1624611600000|2021-06-25 09:00:00|34605.9|34565.9|34656.5|34616.5|34656.9|34616.9|34546.3|34506.3|138
1624615200000|2021-06-25 10:00:00|34646.5|34606.5|34596.6|34556.6|34666.5|34626.5|34551.2|34511.2|176
1624618800000|2021-06-25 11:00:00|34591.8|34551.8|34466.9|34426.9|34596.6|34556.6|34451.7|34411.7|311
1624622400000|2021-06-25 12:00:00|34467|34427|34517.1|34477.1|34527.1|34487.1|34457|34417|206
1624626000000|2021-06-25 13:00:00|34547.5|34507.5|34398|34358|34716.8|34676.8|34212|34172|2178
1624629600000|2021-06-25 14:00:00|34403|34363|35287.3|35247.3|35392.4|35352.4|34297.2|34257.2|3816
1624633200000|2021-06-25 15:00:00|35282.4|35242.4|35167.4|35127.4|35467.6|35427.6|35027.3|34987.3|2254
1624636800000|2021-06-25 16:00:00|35177.4|35137.4|35216.5|35176.5|35446.2|35406.2|35167.5|35127.5|2564
1624640400000|2021-06-25 17:00:00|35216.3|35176.3|35465.3|35425.3|35505.1|35465.1|35215.9|35175.9|3875
1624644000000|2021-06-25 18:00:00|35465.5|35425.5|35028.6|34988.6|35480.3|35440.3|34764.6|34724.6|3757
1624838400000|2021-06-28 00:00:00|35179.4|35099.4|35110.9|35070.9|35184.1|35144.1|35035.6|34995.6|502
1624842000000|2021-06-28 01:00:00|35105.9|35065.9|35221.4|35181.4|35241|35201|35105.9|35065.9|102
1624845600000|2021-06-28 02:00:00|35216.4|35176.4|35412.2|35372.2|35427.1|35387.1|35216.4|35176.4|111
1624849200000|2021-06-28 03:00:00|35417|35377|35463.6|35423.6|35523.5|35483.5|35407|35367|122
1624852800000|2021-06-28 04:00:00|35463.4|35423.4|35384.6|35344.6|35497.5|35457.5|35379.8|35339.8|45
1624856400000|2021-06-28 05:00:00|35384.4|35344.4|35315.8|35275.8|35450.3|35410.3|35305.7|35265.7|159
1624860000000|2021-06-28 06:00:00|35315.6|35275.6|35327.8|35287.8|35380.6|35340.6|35280.9|35240.9|106
1624863600000|2021-06-28 07:00:00|35328|35288|35259.6|35219.6|35378.8|35338.8|35259.3|35219.3|519
1624867200000|2021-06-28 08:00:00|35259.8|35219.8|35181.2|35141.2|35280.5|35240.5|35110.8|35070.8|241
1624870800000|2021-06-28 09:00:00|35181.4|35141.4|35130.1|35090.1|35228.7|35188.7|35090.4|35050.4|135
1624874400000|2021-06-28 10:00:00|35130.4|35090.4|35159.8|35119.8|35260.2|35220.2|35115.2|35075.2|173
1624878000000|2021-06-28 11:00:00|35160|35120|34845.8|34805.8|35170|35130|34845.6|34805.6|380
1624881600000|2021-06-28 12:00:00|34850.8|34810.8|34876.7|34836.7|34932.3|34892.3|34790.1|34750.1|462
1624885200000|2021-06-28 13:00:00|34922|34882|34805.5|34765.5|35042|35002|34666.9|34626.9|2746
1624888800000|2021-06-28 14:00:00|34805.7|34765.7|35168.1|35128.1|35186.9|35146.9|34692.3|34652.3|3649
1624892400000|2021-06-28 15:00:00|35168.3|35128.3|35615.8|35575.8|35637.1|35597.1|35118.9|35078.9|3579
1624896000000|2021-06-28 16:00:00|35606.4|35566.4|35531|35491|35649.9|35609.9|35441.2|35401.2|2644
1624899600000|2021-06-28 17:00:00|35530.7|35490.7|35559.9|35519.9|35654|35614|35508.9|35468.9|3273
1624903200000|2021-06-28 18:00:00|35564.6|35524.6|35600.1|35480.1|35631.6|35569.8|35292.7|35252.7|2412
1624924800000|2021-06-29 00:00:00|35464.8|35424.8|35390.1|35350.1|35616.5|35576.5|35390.1|35350.1|316
1624928400000|2021-06-29 01:00:00|35394.7|35354.7|35344.7|35304.7|35405.1|35365.1|35291.5|35251.5|344
1624932000000|2021-06-29 02:00:00|35344.4|35304.4|35395|35355|35395|35355|35280.7|35240.7|59
1624935600000|2021-06-29 03:00:00|35395.4|35355.4|35320.7|35280.7|35425.1|35385.1|35320.3|35280.3|100
1624939200000|2021-06-29 04:00:00|35320.3|35280.3|35344.9|35304.9|35354.9|35314.9|35295.8|35255.8|147
1624942800000|2021-06-29 05:00:00|35345.3|35305.3|35376.7|35336.7|35395.3|35355.3|35325.5|35285.5|66
1624946400000|2021-06-29 06:00:00|35377.1|35337.1|35393.5|35353.5|35423.5|35383.5|35347.6|35307.6|78
1624950000000|2021-06-29 07:00:00|35388.9|35348.9|35209.2|35169.2|35398.5|35358.5|35204.2|35164.2|206
1624953600000|2021-06-29 08:00:00|35199.2|35159.2|35199.1|35159.1|35263.3|35223.3|35174.7|35134.7|256
1624957200000|2021-06-29 09:00:00|35194.5|35154.5|35211.8|35171.8|35300.5|35260.5|35185.4|35145.4|382
1624960800000|2021-06-29 10:00:00|35211.4|35171.4|35157.3|35117.3|35301|35261|35157.3|35117.3|437
1624964400000|2021-06-29 11:00:00|35039.2|34999.2|34847.8|34807.8|35067.2|35027.2|34753.9|34713.9|704
1624968000000|2021-06-29 12:00:00|34848.2|34808.2|35027.9|34987.9|35082.4|35042.4|34741.6|34701.6|652
1624971600000|2021-06-29 13:00:00|35039.3|34999.3|35149.6|35109.6|35304.1|35264.1|34853.7|34813.7|4378
1624975200000|2021-06-29 14:00:00|35149.1|35109.1|35493.2|35453.2|35531.5|35491.5|35061.5|35021.5|2824
1624978800000|2021-06-29 15:00:00|35492.8|35452.8|35208.9|35168.9|35493.2|35453.2|35208.4|35168.4|1894
1624982400000|2021-06-29 16:00:00|35213.4|35173.4|35118.5|35078.5|35213.4|35173.4|34977.7|34937.7|2088
1624986000000|2021-06-29 17:00:00|35127.6|35087.6|35067.1|35027.1|35182.7|35142.7|35056.1|35016.1|1999
1624989600000|2021-06-29 18:00:00|35072.1|35032.1|34967.9|34927.9|35183.1|35143.1|34945.2|34905.2|2103
1625011200000|2021-06-30 00:00:00|35118|35078|35179.8|35139.8|35242.5|35202.5|35101.9|35061.9|570
1625014800000|2021-06-30 01:00:00|35184.3|35144.3|35170.2|35130.2|35200.8|35160.8|35153.8|35113.8|81
1625018400000|2021-06-30 02:00:00|35174.7|35134.7|35161.7|35121.7|35185.3|35145.3|35154.9|35114.9|36
1625022000000|2021-06-30 03:00:00|35162.2|35122.2|35163.2|35123.2|35196|35156|35158.2|35118.2|47
1625025600000|2021-06-30 04:00:00|35168.2|35128.2|35232.5|35192.5|35236.9|35196.9|35158.7|35118.7|72
1625029200000|2021-06-30 05:00:00|35232|35192|35235.1|35195.1|35250.5|35210.5|35214.5|35174.5|50
1625032800000|2021-06-30 06:00:00|35235.7|35195.7|35208.9|35168.9|35317|35277|35198.9|35158.9|77
1625036400000|2021-06-30 07:00:00|35204.4|35164.4|35297.1|35257.1|35341.5|35301.5|35203.3|35163.3|72
1625040000000|2021-06-30 08:00:00|35292.7|35252.7|35246|35206|35297.1|35257.1|35188|35148|162
1625043600000|2021-06-30 09:00:00|35250.4|35210.4|35242.7|35202.7|35289.1|35249.1|35201.1|35161.1|294
1625047200000|2021-06-30 10:00:00|35252.1|35212.1|35221.4|35181.4|35283.9|35243.9|35195.2|35155.2|109
1625050800000|2021-06-30 11:00:00|35211.4|35171.4|35211.9|35171.9|35290|35250|35186.9|35146.9|161
1625054400000|2021-06-30 12:00:00|35212.5|35172.5|35273.7|35233.7|35288.1|35248.1|35116|35076|257
1625058000000|2021-06-30 13:00:00|35289.2|35249.2|34868.7|34828.7|35319.8|35279.8|34771.6|34731.6|1651
1625061600000|2021-06-30 14:00:00|34869.3|34829.3|34947.3|34907.3|34986.7|34946.7|34721.2|34681.2|1777
1625065200000|2021-06-30 15:00:00|34946.7|34906.7|34948.9|34868.9|35013|34973|34751.9|34711.9|2142
1625068800000|2021-06-30 16:00:00|35046.9|34926.9|37355|37315|37554.1|37514.1|35023.8|34908.1|5282
1625072400000|2021-06-30 17:00:00|37350.6|37310.6|37942.5|37902.5|38064.2|38024.2|37333.8|37293.8|2230
1625076000000|2021-06-30 18:00:00|37943.1|37903.1|37645.2|37565.2|38008.8|37961.3|37489.5|37449.5|1651
1625097600000|2021-07-01 00:00:00|37822.3|37782.3|37787|37747|38280.8|38235.8|37574.9|37533.9|531
1625101200000|2021-07-01 01:00:00|37796.3|37756.3|37682.1|37642.1|37796.3|37756.3|37576.5|37536.5|200
1625104800000|2021-07-01 02:00:00|37682.8|37642.8|37830.6|37790.6|37844.8|37804.8|37575.8|37535.8|193
1625108400000|2021-07-01 03:00:00|37835.6|37795.6|38010.3|37970.3|38043.1|37993.1|37768.7|37728.7|161
1625112000000|2021-07-01 04:00:00|38001|37961|37993.4|37953.4|38084.7|38044.7|37931.1|37881.1|31
1625115600000|2021-07-01 05:00:00|38016.3|37976.3|38002.2|37962.2|38062.7|38007|37933.6|37893.6|50
1625119200000|2021-07-01 06:00:00|38002.9|37962.9|38033.2|37993.2|38066.7|38026.7|37913.7|37873.7|23
1625122800000|2021-07-01 07:00:00|38031.7|37991.7|38160.7|38120.7|38208.3|38168.3|38001.7|37961.7|138
1625126400000|2021-07-01 08:00:00|38161.5|38121.5|38181.7|38141.7|38218.1|38178.1|38142.2|38102.2|181
1625130000000|2021-07-01 09:00:00|38171.7|38131.7|38184.2|38144.2|38237.5|38197.5|38153.9|38113.9|241
1625133600000|2021-07-01 10:00:00|38179.9|38139.9|38495.3|38455.3|38525.3|38485.3|38164.8|38124.8|466
1625137200000|2021-07-01 11:00:00|38485.3|38445.3|38444.8|38404.8|38498.8|38458.8|38116.6|38076.6|379
1625140800000|2021-07-01 12:00:00|38434.8|38394.8|38482.3|38442.3|38579.9|38539.9|38433.3|38393.3|722
1625144400000|2021-07-01 13:00:00|38547.2|38507.2|38299.4|38259.4|38646.4|38606.4|38133.5|38093.5|1647
1625148000000|2021-07-01 14:00:00|38300.1|38260.1|38637|38597|38802.7|38762.7|38200.6|38160.6|1748
1625151600000|2021-07-01 15:00:00|38637.8|38597.8|38290.2|38250.2|38637.8|38597.8|38227.9|38187.9|1313
1625155200000|2021-07-01 16:00:00|38289.5|38249.5|38189.7|38149.7|38384.5|38344.5|38122.1|38082.1|1879
1625158800000|2021-07-01 17:00:00|38188.9|38148.9|38558.9|38518.9|38622.4|38582.4|38022.1|37982.1|1453
1625162400000|2021-07-01 18:00:00|38568.1|38528.1|38403.5|38363.5|38599.7|38559.7|38314.8|38274.8|1455
1625184000000|2021-07-02 00:00:00|38387.4|38307.4|38319.8|38279.8|38400.7|38333.2|38185.9|38126.6|235
1625187600000|2021-07-02 01:00:00|38320.7|38280.7|38307.1|38267.1|38326.7|38286.7|38274.3|38234.3|70
1625191200000|2021-07-02 02:00:00|38308|38268|38320.6|38280.6|38334.6|38294.6|38259.1|38219.1|180
1625194800000|2021-07-02 03:00:00|38316.4|38276.4|38321.4|38281.4|38338.3|38298.3|38313.4|38273.4|119
1625198400000|2021-07-02 04:00:00|38322.2|38282.2|38356.5|38316.5|38411.5|38371.5|38322.2|38282.2|60
1625202000000|2021-07-02 05:00:00|38360.6|38320.6|38540.5|38500.5|38541.4|38501.4|38352.4|38312.4|64
1625205600000|2021-07-02 06:00:00|38541.4|38501.4|38422.2|38382.2|38581.6|38541.6|38392.1|38352.1|125
1625209200000|2021-07-02 07:00:00|38421.3|38381.3|38651.2|38611.2|38670.3|38630.3|38412.2|38372.2|123
1625212800000|2021-07-02 08:00:00|38659.4|38619.4|38759.3|38719.3|38801.8|38761.8|38636.2|38596.2|138
1625216400000|2021-07-02 09:00:00|38756.1|38716.1|38693.7|38653.7|38791.4|38751.4|38657.7|38617.7|148
1625220000000|2021-07-02 10:00:00|38692.8|38652.8|38687.3|38647.3|38730.9|38690.9|38594.7|38554.7|63
1625223600000|2021-07-02 11:00:00|38688.2|38648.2|38677.5|38637.5|38763.2|38723.2|38623.8|38583.8|120
1625227200000|2021-07-02 12:00:00|38676.6|38636.6|38603.7|38563.7|38796.3|38756.3|38284.9|38244.9|800
1625230800000|2021-07-02 13:00:00|38601.2|38561.2|38560|38520|38713.7|38673.7|38372.4|38332.4|1261
1625234400000|2021-07-02 14:00:00|38564.1|38524.1|38416.3|38376.3|38716.9|38676.9|38336.2|38296.2|1305
1625238000000|2021-07-02 15:00:00|38426.3|38386.3|38426.3|38386.3|38503.2|38463.2|38273.9|38233.9|686
1625241600000|2021-07-02 16:00:00|38427.3|38387.3|38103.9|38063.9|38513.3|38473.3|38076|38036|1086
1625245200000|2021-07-02 17:00:00|38099.9|38059.9|38275|38235|38308|38268|37992|37952|800
1625248800000|2021-07-02 18:00:00|38279.1|38239.1|38261.8|38181.8|38349.6|38309.6|38059.7|38019.7|1613
1625529600000|2021-07-06 00:00:00|38332.9|38212.9|38333|38213|38333|38213|38332.9|38212.9|0
1625576400000|2021-07-06 13:00:00|37622.7|37582.7|36737.7|36697.7|37622.7|37582.7|36499.2|36459.2|3281
1625580000000|2021-07-06 14:00:00|36739.5|36699.5|36657.1|36617.1|37061.7|37021.7|36592.8|36552.8|1405
1625583600000|2021-07-06 15:00:00|36660.4|36620.4|35791.2|35751.2|36698.6|36658.6|35737.7|35697.7|1832
1625587200000|2021-07-06 16:00:00|35794.6|35754.6|35969.9|35929.9|36091.1|36051.1|35702.6|35662.6|1163
1625590800000|2021-07-06 17:00:00|35971.5|35931.5|36105.8|36065.8|36287.3|36247.3|35917.1|35877.1|1769
1625594400000|2021-07-06 18:00:00|36107.5|36067.5|35870.7|35790.7|36166|36126|35787.9|35747.9|1706
1625616000000|2021-07-07 00:00:00|36250.9|36130.9|36378.4|36338.4|36380|36340|36070.9|36030.9|330
1625619600000|2021-07-07 01:00:00|36380|36340|36522.3|36482.3|36562.1|36522.1|36313.4|36273.4|339
1625623200000|2021-07-07 02:00:00|36519|36479|36534.8|36494.8|36564.7|36524.7|36517.3|36477.3|94
1625626800000|2021-07-07 03:00:00|36538.1|36498.1|36548.9|36508.9|36563.8|36523.8|36524.8|36484.8|33
1625630400000|2021-07-07 04:00:00|36550.6|36510.6|36512.9|36472.9|36565.7|36525.7|36476|36436|48
1625634000000|2021-07-07 05:00:00|36514.6|36474.6|36523.8|36483.8|36583.9|36543.9|36503|36463|100
1625637600000|2021-07-07 06:00:00|36520.5|36480.5|36626.3|36586.3|36668|36628|36499.2|36459.2|132
1625641200000|2021-07-07 07:00:00|36624.6|36584.6|36607.1|36567.1|36716.8|36676.8|36546.5|36506.5|124
1625644800000|2021-07-07 08:00:00|36618.9|36578.9|36727.5|36687.5|36827|36787|36608.9|36568.9|229
1625648400000|2021-07-07 09:00:00|36725.8|36685.8|36735.9|36695.9|36775.9|36735.9|36645|36605|146
1625652000000|2021-07-07 10:00:00|36730.9|36690.9|36589|36549|36735.1|36695.1|36510.3|36470.3|197
1625655600000|2021-07-07 11:00:00|36590.8|36550.8|36388.5|36348.5|36679.1|36639.1|36317.3|36277.3|284
1625659200000|2021-07-07 12:00:00|36383.5|36343.5|36267.7|36227.7|36453|36413|36247.1|36207.1|325
1625662800000|2021-07-07 13:00:00|36366.5|36326.5|36220.7|36180.7|36454.4|36414.4|35893.4|35853.4|1431
1625666400000|2021-07-07 14:00:00|36222.5|36182.5|35993.3|35953.3|36250.7|36210.7|35817.8|35777.8|1635
1625670000000|2021-07-07 15:00:00|35999.8|35959.8|36226|36186|36229.2|36189.2|35838.8|35798.8|954
1625673600000|2021-07-07 16:00:00|36229.2|36189.2|36221|36181|36307.7|36267.7|36024.2|35984.2|956
1625677200000|2021-07-07 17:00:00|36222.8|36182.8|36041.8|36001.8|36435.9|36395.9|35949.8|35909.8|2658
1625680800000|2021-07-07 18:00:00|36045|36005|36230.7|36190.7|36263.1|36223.1|35868.1|35828.1|1247
1625702400000|2021-07-08 00:00:00|36385.8|36345.8|36119.3|36079.3|36481.1|36441.1|36114.4|36074.4|296
1625706000000|2021-07-08 01:00:00|36114.3|36074.3|36100.3|36060.3|36124.3|36084.3|36008.9|35968.9|55
1625709600000|2021-07-08 02:00:00|36102.1|36062.1|36303.6|36263.6|36318.5|36278.5|36100.3|36060.3|293
1625713200000|2021-07-08 03:00:00|36305.4|36265.4|36242.4|36202.4|36338.7|36298.7|36242.4|36202.4|128
1625716800000|2021-07-08 04:00:00|36244.3|36204.3|36200.6|36160.6|36244.3|36204.3|36200.5|36160.5|27
1625720400000|2021-07-08 05:00:00|36195.6|36155.6|36120.2|36080.2|36198.8|36158.8|36088.2|36048.2|55
1625724000000|2021-07-08 06:00:00|36118.3|36078.3|36052.9|36012.9|36155.1|36115.1|36045.9|36005.9|62
1625727600000|2021-07-08 07:00:00|36054.8|36014.8|36264.2|36224.2|36264.2|36224.2|36034.1|35994.1|60
1625731200000|2021-07-08 08:00:00|36254.2|36214.2|36315.5|36275.5|36355.5|36315.5|36155.2|36115.2|248
1625734800000|2021-07-08 09:00:00|36305.5|36265.5|36340.1|36300.1|36432.1|36392.1|36260.8|36220.8|208
1625738400000|2021-07-08 10:00:00|36345.1|36305.1|36357.8|36317.8|36365.8|36325.8|36244.4|36204.4|83
1625742000000|2021-07-08 11:00:00|36354.7|36314.7|36161.2|36121.2|36449.8|36409.8|36133.1|36093.1|175
1625745600000|2021-07-08 12:00:00|36164.3|36124.3|36038.7|35998.7|36267.4|36207.4|35976.8|35936.8|221
1625749200000|2021-07-08 13:00:00|36039.7|35999.7|36075.4|36035.4|36287.9|36247.9|35944.2|35904.2|1085
1625752800000|2021-07-08 14:00:00|36073.4|36033.4|35941.7|35901.7|36103.2|36063.2|35882.5|35842.5|812
1625756400000|2021-07-08 15:00:00|35956.7|35916.7|36236.6|36196.6|36261.3|36221.3|35896.7|35856.7|1032
1625760000000|2021-07-08 16:00:00|36233.6|36193.6|35892.2|35852.2|36370.6|36330.6|35892.2|35852.2|902
1625763600000|2021-07-08 17:00:00|35896.1|35856.1|35874.2|35834.2|35918.4|35878.4|35744.8|35704.8|1213
1625767200000|2021-07-08 18:00:00|35872.3|35832.3|35978.2|35938.2|35991.4|35951.4|35768.2|35728.2|1276
1625788800000|2021-07-09 00:00:00|35954.8|35914.8|35825.6|35785.6|35957.8|35917.8|35813.4|35773.4|794
1625792400000|2021-07-09 01:00:00|35840.6|35800.6|35824.3|35784.3|35904|35864|35816.9|35776.9|81
1625796000000|2021-07-09 02:00:00|35832.3|35792.3|35804.9|35764.9|35837.4|35797.4|35776.6|35736.6|117
1625799600000|2021-07-09 03:00:00|35807|35767|35835.9|35795.9|35847.9|35807.9|35800|35760|11
1625803200000|2021-07-09 04:00:00|35830.9|35790.9|35806.6|35766.6|35839|35799|35794.5|35754.5|15
1625806800000|2021-07-09 05:00:00|35809.6|35769.6|35845.1|35805.1|35905|35865|35806.6|35766.6|23
1625810400000|2021-07-09 06:00:00|35843.1|35803.1|35724.4|35684.4|35843.1|35803.1|35724.4|35684.4|152
1625814000000|2021-07-09 07:00:00|35729.4|35689.4|35675.4|35635.4|35786.6|35746.6|35665.3|35625.3|123
1625817600000|2021-07-09 08:00:00|35682.4|35642.4|35732.8|35692.8|35744.9|35704.9|35638.5|35598.5|60
1625821200000|2021-07-09 09:00:00|35734.9|35694.9|35759.3|35719.3|35759.3|35719.3|35677.9|35637.9|112
1625824800000|2021-07-09 10:00:00|35762.3|35722.3|35702.1|35662.1|35783.5|35743.5|35691.2|35651.2|198
1625828400000|2021-07-09 11:00:00|35699.2|35659.2|35746.9|35706.9|35817.5|35777.5|35642.2|35602.2|190
1625832000000|2021-07-09 12:00:00|35744.9|35704.9|35776.6|35736.6|35801.3|35761.3|35722.8|35682.8|224
1625835600000|2021-07-09 13:00:00|35757.2|35717.2|35643.3|35603.3|35813|35773|35566.1|35526.1|998
1625839200000|2021-07-09 14:00:00|35646.2|35606.2|35529.4|35489.4|35775.6|35735.6|35413.6|35373.6|1696
1625842800000|2021-07-09 15:00:00|35539.4|35499.4|35515.6|35475.6|35613.6|35573.6|35422.1|35382.1|955
1625846400000|2021-07-09 16:00:00|35522.7|35482.7|35514.9|35474.9|35599.9|35559.9|35313|35273|1084
1625850000000|2021-07-09 17:00:00|35507|35467|35631.8|35591.8|35699.6|35659.6|35448.6|35408.6|993
1625853600000|2021-07-09 18:00:00|35636.8|35596.8|35574.2|35534.2|35771.2|35731.2|35562|35522|1205
1626048000000|2021-07-12 00:00:00|35693.1|35613.1|35496.4|35456.4|35743.2|35703.2|35471.2|35431.2|422
1626051600000|2021-07-12 01:00:00|35498.9|35458.9|35444.4|35404.4|35554|35514|35416.9|35376.9|36
1626055200000|2021-07-12 02:00:00|35441.9|35401.9|35450.1|35410.1|35517.3|35477.3|35432.5|35392.5|48
1626058800000|2021-07-12 03:00:00|35455.1|35415.1|35493.3|35453.3|35528.3|35488.3|35423.1|35383.1|49
1626062400000|2021-07-12 04:00:00|35495.7|35455.7|35533.7|35493.7|35563.3|35523.3|35473.6|35433.6|56
1626066000000|2021-07-12 05:00:00|35538.7|35498.7|35496.8|35456.8|35551.3|35511.3|35457|35417|344
1626069600000|2021-07-12 06:00:00|35491.8|35451.8|35455.1|35415.1|35506.8|35466.8|35429.9|35389.9|36
1626073200000|2021-07-12 07:00:00|35452.6|35412.6|35525.5|35485.5|35540.3|35500.3|35410.1|35370.1|125
1626076800000|2021-07-12 08:00:00|35520.5|35480.5|35518.4|35478.4|35548.1|35508.1|35468.3|35428.3|144
1626080400000|2021-07-12 09:00:00|35523.4|35483.4|35674|35634|35681.3|35641.3|35490.9|35450.9|126
1626084000000|2021-07-12 10:00:00|35671.6|35631.6|35747|35707|35759.4|35719.4|35541.5|35501.5|227
1626087600000|2021-07-12 11:00:00|35744.6|35704.6|35817.2|35777.2|35817.2|35777.2|35649.7|35609.7|154
1626091200000|2021-07-12 12:00:00|35809.6|35769.6|35562.8|35522.8|35827.1|35787.1|35522.8|35482.8|285
1626094800000|2021-07-12 13:00:00|35614.5|35574.5|35696.8|35656.8|35711.1|35671.1|35470.7|35430.7|1750
1626098400000|2021-07-12 14:00:00|35694.2|35654.2|35690.9|35650.9|35800.7|35760.7|35518.7|35478.7|1800
1626102000000|2021-07-12 15:00:00|35693.5|35653.5|36004.2|35964.2|36069.4|36029.4|35693.5|35653.5|1437
1626105600000|2021-07-12 16:00:00|36006.6|35966.6|36089.9|36049.9|36157.5|36117.5|35606.7|35566.7|1207
1626109200000|2021-07-12 17:00:00|36084.9|36044.9|35984.5|35944.5|36087.5|36047.5|35934.4|35894.4|1363
1626112800000|2021-07-12 18:00:00|35986.9|35946.9|36009.2|35969.2|36161.8|36121.8|35906.8|35866.8|1390
1626134400000|2021-07-13 00:00:00|36011.1|35971.1|35917.5|35877.5|36063.4|36023.4|35869.1|35829.1|176
1626138000000|2021-07-13 01:00:00|35909.9|35869.9|35955.3|35915.3|35967.4|35927.4|35852.2|35812.2|123
1626141600000|2021-07-13 02:00:00|35957.6|35917.6|35841|35801|35975.3|35935.3|35841|35801|9
1626145200000|2021-07-13 03:00:00|35843.3|35803.3|35882.6|35842.6|35964.1|35924.1|35843.3|35803.3|106
1626148800000|2021-07-13 04:00:00|35877.6|35837.6|35778.8|35738.8|35879.9|35839.9|35776|35736|27
1626152400000|2021-07-13 05:00:00|35776|35736|35861.4|35821.4|35884|35844|35735.9|35695.9|41
1626156000000|2021-07-13 06:00:00|35866.4|35826.4|35731.7|35691.7|35886.5|35846.5|35724|35684|178
1626159600000|2021-07-13 07:00:00|35734.4|35694.4|35510.7|35470.7|35734.5|35694.5|35495.1|35455.1|510
1626163200000|2021-07-13 08:00:00|35505.7|35465.7|35487.3|35447.3|35539.6|35499.6|35472.3|35432.3|152
1626166800000|2021-07-13 09:00:00|35485|35445|35373.3|35333.3|35497.3|35457.3|35372.8|35332.8|314
1626170400000|2021-07-13 10:00:00|35378.3|35338.3|35419.3|35379.3|35465.9|35425.9|35321.4|35281.4|298
1626174000000|2021-07-13 11:00:00|35414.3|35374.3|35455.7|35415.7|35493.1|35453.1|35401|35361|302
1626177600000|2021-07-13 12:00:00|35453.5|35413.5|35641.7|35601.7|35702.1|35662.1|35450.7|35410.7|470
1626181200000|2021-07-13 13:00:00|35595.7|35555.7|36152.6|36112.6|36246.4|36206.4|35539|35499|1716
1626184800000|2021-07-13 14:00:00|36149.8|36109.8|36166.7|36126.7|36291.4|36251.4|36009.5|35969.5|1834
1626188400000|2021-07-13 15:00:00|36161.7|36121.7|36093.9|36053.9|36199|36159|35919.9|35879.9|1616
1626192000000|2021-07-13 16:00:00|36096.7|36056.7|35976.6|35936.6|36131.2|36091.2|35945.8|35905.8|1551
1626195600000|2021-07-13 17:00:00|35978.8|35938.8|35974.3|35934.3|36103.1|36063.1|35927.3|35887.3|1241
1626199200000|2021-07-13 18:00:00|35976.5|35936.5|35923.9|35883.9|36006.6|35966.6|35834.4|35794.4|1285
1626220800000|2021-07-14 00:00:00|35852.3|35812.3|35702.3|35662.3|35880.2|35837.3|35689.4|35649.4|132
1626224400000|2021-07-14 01:00:00|35699.4|35659.4|35759.8|35719.8|35782.5|35742.5|35631.7|35591.7|188
1626228000000|2021-07-14 02:00:00|35754.1|35714.1|35771.6|35731.6|35779.5|35739.5|35690|35650|176
1626231600000|2021-07-14 03:00:00|35781.6|35741.6|35722.7|35682.7|35789.6|35749.6|35722.7|35682.7|38
1626235200000|2021-07-14 04:00:00|35727.7|35687.7|35729.4|35689.4|35752.9|35712.9|35719.8|35679.8|78
1626238800000|2021-07-14 05:00:00|35721.5|35681.5|35813.3|35773.3|35823.3|35783.3|35711.6|35671.6|41
1626242400000|2021-07-14 06:00:00|35811.2|35771.2|35947.3|35907.3|35980.2|35940.2|35805.5|35765.5|99
1626246000000|2021-07-14 07:00:00|35942.3|35902.3|35946.9|35906.9|36053.3|36013.3|35896.1|35856.1|85
1626249600000|2021-07-14 08:00:00|35941.9|35901.9|35823.4|35783.4|35966.9|35926.9|35815.5|35775.5|142
1626253200000|2021-07-14 09:00:00|35818.4|35778.4|35900.5|35860.5|35912.6|35872.6|35811|35771|129
1626256800000|2021-07-14 10:00:00|35902.6|35862.6|35978.3|35938.3|36046.9|36006.9|35902.6|35862.6|80
1626260400000|2021-07-14 11:00:00|35973.3|35933.3|36026.9|35986.9|36052.6|36012.6|35955.4|35915.4|504
1626264000000|2021-07-14 12:00:00|36027|35987|36081.3|36041.3|36094.1|36054.1|36002.1|35962.1|558
1626267600000|2021-07-14 13:00:00|36235.3|36195.3|36556|36516|36728.4|36688.4|36146.5|36106.5|2908
1626271200000|2021-07-14 14:00:00|36558.1|36518.1|36554.3|36514.3|36674.2|36634.2|36402.9|36362.9|777
1626274800000|2021-07-14 15:00:00|36544.3|36504.3|36688.1|36648.1|36688.1|36648.1|36392.8|36352.8|943
1626278400000|2021-07-14 16:00:00|36691|36651|36992.4|36952.4|37082.4|37042.4|36656.9|36616.9|1627
1626282000000|2021-07-14 17:00:00|36984.5|36944.5|36890.5|36850.5|37271.6|37231.6|36865.5|36825.5|1632
1626285600000|2021-07-14 18:00:00|36895.5|36855.5|37087.4|37047.4|37097.6|37057.6|36893.4|36853.4|1135
1626307200000|2021-07-15 00:00:00|37012.3|36972.3|36993.6|36953.6|37201.3|37148.3|36958.3|36918.3|102
1626310800000|2021-07-15 01:00:00|36990.6|36950.6|37009|36969|37029.9|36989.9|36903.6|36863.6|102
1626314400000|2021-07-15 02:00:00|37005.9|36965.9|36959.3|36919.3|37019|36979|36936.2|36896.2|50
1626318000000|2021-07-15 03:00:00|36961.3|36921.3|36863.5|36823.5|36981.3|36941.3|36857.5|36817.5|31
1626321600000|2021-07-15 04:00:00|36865.5|36825.5|36799.7|36759.7|36865.5|36825.5|36774.7|36734.7|53
1626325200000|2021-07-15 05:00:00|36801.7|36761.7|36896.9|36856.9|36896.9|36856.9|36778.7|36738.7|36
1626328800000|2021-07-15 06:00:00|36911.9|36871.9|37058.1|37018.1|37077.2|37037.2|36889|36849|119
1626332400000|2021-07-15 07:00:00|37055|37015|36850.6|36810.6|37067|37027|36826.7|36786.7|170
1626336000000|2021-07-15 08:00:00|36848.6|36808.6|36819.7|36779.7|36895.7|36855.7|36756.8|36716.8|92
1626339600000|2021-07-15 09:00:00|36814.7|36774.7|36734.2|36694.2|36839.7|36799.7|36684.4|36644.4|259
1626343200000|2021-07-15 10:00:00|36731.1|36691.1|36685.3|36645.3|36781.2|36741.2|36628.3|36588.3|297
1626346800000|2021-07-15 11:00:00|36682.2|36642.2|36638.9|36598.9|36722|36682|36546.1|36506.1|252
1626350400000|2021-07-15 12:00:00|36635.8|36595.8|36750.5|36710.5|36767.4|36727.4|36518.5|36478.5|394
1626354000000|2021-07-15 13:00:00|36787.5|36747.5|36498.8|36458.8|36833.7|36793.7|36385.7|36345.7|1127
1626357600000|2021-07-15 14:00:00|36503.8|36463.8|36635.8|36595.8|36712.6|36672.6|36467.4|36427.4|1487
1626361200000|2021-07-15 15:00:00|36632.7|36592.7|36702.9|36662.9|36879.1|36839.1|36604.8|36564.8|760
1626364800000|2021-07-15 16:00:00|36704.8|36664.8|36486.9|36446.9|36871.1|36831.1|36445|36405|969
1626368400000|2021-07-15 17:00:00|36488.8|36448.8|36348.9|36308.9|36537.5|36497.5|36245.9|36205.9|1210
1626372000000|2021-07-15 18:00:00|36352|36312|36374|36334|36451.4|36411.4|36225.2|36185.2|1262
1626393600000|2021-07-16 00:00:00|36472.6|36432.6|36495.4|36455.4|36551.2|36511.2|36434.8|36394.8|447
1626397200000|2021-07-16 01:00:00|36488.6|36448.6|36518.4|36478.4|36533.8|36493.8|36445|36405|149
1626400800000|2021-07-16 02:00:00|36521.6|36481.6|36582.2|36542.2|36594|36554|36516.6|36476.6|98
1626404400000|2021-07-16 03:00:00|36575.4|36535.4|36562.8|36522.8|36602.2|36562.2|36535.5|36495.5|31
1626408000000|2021-07-16 04:00:00|36567.8|36527.8|36622.7|36582.7|36627.7|36587.7|36562.9|36522.9|12
1626411600000|2021-07-16 05:00:00|36619.5|36579.5|36656.5|36616.5|36669.7|36629.7|36581.4|36541.4|15
1626415200000|2021-07-16 06:00:00|36653.2|36613.2|36669.9|36629.9|36669.9|36629.9|36616.5|36576.5|128
1626418800000|2021-07-16 07:00:00|36659.9|36619.9|36644|36604|36681.7|36641.7|36575.7|36535.7|189
1626422400000|2021-07-16 08:00:00|36639|36599|36722.1|36682.1|36733.5|36693.5|36627.2|36587.2|64
1626426000000|2021-07-16 09:00:00|36727.1|36687.1|36855.8|36815.8|36875.7|36835.7|36727.1|36687.1|122
1626429600000|2021-07-16 10:00:00|36865.8|36825.8|36897.5|36857.5|36972.7|36932.7|36847.6|36807.6|84
1626433200000|2021-07-16 11:00:00|36899.3|36859.3|36959|36919|36975.7|36935.7|36827.6|36787.6|164
1626436800000|2021-07-16 12:00:00|36962.3|36922.3|36742|36702|36995.3|36955.3|36725.3|36685.3|373
1626440400000|2021-07-16 13:00:00|36770.5|36730.5|36798.9|36758.9|36930.7|36890.7|36739.2|36699.2|996
1626444000000|2021-07-16 14:00:00|36803.9|36763.9|37029.1|36989.1|37102.5|37062.5|36571|36531|1068
1626447600000|2021-07-16 15:00:00|37030.8|36990.8|37030.5|36990.5|37098.5|37058.5|36937|36897|2135
1626451200000|2021-07-16 16:00:00|37032.2|36992.2|36664.5|36624.5|37044|37004|36634.3|36594.3|620
1626454800000|2021-07-16 17:00:00|36671.2|36631.2|36694.6|36654.6|36761.1|36721.1|36606.3|36566.3|947
1626458400000|2021-07-16 18:00:00|36691.3|36651.3|36518.4|36478.4|36712.9|36672.9|36514.8|36474.8|1432
1626652800000|2021-07-19 00:00:00|37346.4|37306.4|37105.5|37065.5|37411.1|37371.1|37015.1|36975.1|652
1626656400000|2021-07-19 01:00:00|37109.2|37069.2|36977.1|36937.1|37109.2|37069.2|36973.4|36933.4|57
1626660000000|2021-07-19 02:00:00|36973.4|36933.4|36969|36929|36987.2|36947.2|36881|36841|67
1626663600000|2021-07-19 03:00:00|36967.7|36927.7|37008.5|36968.5|37028.4|36988.4|36931.5|36891.5|78
1626667200000|2021-07-19 04:00:00|37007.2|36967.2|37048.9|37008.9|37094.9|37054.9|37002.2|36962.2|54
1626670800000|2021-07-19 05:00:00|37053.9|37013.9|36867.2|36827.2|37053.9|37013.9|36838.5|36798.5|33
1626674400000|2021-07-19 06:00:00|36863.5|36823.5|36915.4|36875.4|36915.4|36875.4|36834.8|36794.8|70
1626678000000|2021-07-19 07:00:00|36919.2|36879.2|36843.4|36803.4|36925.4|36885.4|36720.8|36680.8|155
1626681600000|2021-07-19 08:00:00|36842.2|36802.2|36755.2|36715.2|36842.2|36802.2|36641.3|36601.3|56
1626685200000|2021-07-19 09:00:00|36751.4|36711.4|36807|36767|36859.5|36819.5|36706.6|36666.6|60
1626688800000|2021-07-19 10:00:00|36818.2|36778.2|36857.5|36817.5|36862.5|36822.5|36723.3|36683.3|38
1626692400000|2021-07-19 11:00:00|36858.8|36818.8|36923|36883|36965.3|36925.3|36843.8|36803.8|74
1626696000000|2021-07-19 12:00:00|36924.3|36884.3|36994.8|36954.8|37077.1|37037.1|36833.1|36793.1|127
1626699600000|2021-07-19 13:00:00|36915.2|36875.2|36941.7|36901.7|37255.5|37215.5|36750.4|36710.4|1649
1626703200000|2021-07-19 14:00:00|36931.7|36891.7|36773.1|36733.1|36949.1|36909.1|36252.1|36212.1|2593
1626706800000|2021-07-19 15:00:00|36778.1|36738.1|36706.6|36666.6|36864.4|36824.4|36438.5|36398.5|1547
1626710400000|2021-07-19 16:00:00|36710.4|36670.4|36866.1|36826.1|36923.2|36883.2|36702.8|36662.8|885
1626714000000|2021-07-19 17:00:00|36878.7|36838.7|36569.1|36529.1|36903.5|36863.5|36564|36524|930
1626717600000|2021-07-19 18:00:00|36579.1|36539.1|36472.1|36432.1|36621.7|36581.7|36304.6|36264.6|1292
1626739200000|2021-07-20 00:00:00|36599.1|36479.1|36544.7|36504.7|36665.6|36615.6|36478.3|36438.3|179
1626742800000|2021-07-20 01:00:00|36539.7|36499.7|36609.5|36569.5|36613.3|36573.3|36435.9|36395.9|70
1626746400000|2021-07-20 02:00:00|36608.3|36568.3|36612.9|36572.9|36694.3|36654.3|36583.8|36543.8|127
1626750000000|2021-07-20 03:00:00|36611.8|36571.8|36718.1|36678.1|36744|36704|36604.1|36564.1|63
1626753600000|2021-07-20 04:00:00|36722|36682|36687.6|36647.6|36728.4|36688.4|36682.6|36642.6|2
1626757200000|2021-07-20 05:00:00|36688.8|36648.8|36720.5|36680.5|36742|36702|36676.9|36636.9|6
1626760800000|2021-07-20 06:00:00|36715.5|36675.5|36814.4|36774.4|36829.4|36789.4|36704.5|36664.5|87
1626764400000|2021-07-20 07:00:00|36810.6|36770.6|36897.8|36857.8|36926.6|36886.6|36788.3|36748.3|120
1626768000000|2021-07-20 08:00:00|36893.9|36853.9|36877.4|36837.4|36901.8|36861.8|36808.8|36768.8|140
1626771600000|2021-07-20 09:00:00|36881.3|36841.3|36845.6|36805.6|36897.4|36857.4|36783.3|36743.3|132
1626775200000|2021-07-20 10:00:00|36840.6|36800.6|36914.7|36874.7|36920.7|36880.7|36768.5|36728.5|235
1626778800000|2021-07-20 11:00:00|36910.8|36870.8|36926|36886|36964.8|36924.8|36877.9|36837.9|225
1626782400000|2021-07-20 12:00:00|36929.9|36889.9|36882.9|36842.9|36966.2|36926.2|36808.5|36768.5|301
1626786000000|2021-07-20 13:00:00|36796.2|36756.2|37083.4|37043.4|37094.5|37054.5|36625.1|36585.1|2632
1626789600000|2021-07-20 14:00:00|37084.5|37044.5|36921.1|36881.1|37095.6|37055.6|36774|36734|2297
1626793200000|2021-07-20 15:00:00|36925|36885|36688.2|36648.2|37011.1|36971.1|36665.9|36625.9|789
1626796800000|2021-07-20 16:00:00|36683.2|36643.2|36450.8|36410.8|36823.6|36783.6|36445.8|36405.8|774
1626800400000|2021-07-20 17:00:00|36451.9|36411.9|36750.2|36710.2|36826.2|36786.2|36263.2|36223.2|1187
1626804000000|2021-07-20 18:00:00|36755.2|36715.2|36966.4|36926.4|36989.3|36949.3|36755.2|36715.2|1220
1626825600000|2021-07-21 00:00:00|37054.6|36974.6|37094.1|37054.1|37120.7|37080.7|37012.7|36969.6|126
1626829200000|2021-07-21 01:00:00|37099.1|37059.1|37088.7|37048.7|37140.4|37100.4|37058.1|37018.1|47
1626832800000|2021-07-21 02:00:00|37093.7|37053.7|37004.4|36964.4|37098.8|37058.8|36953.2|36913.2|34
1626836400000|2021-07-21 03:00:00|37003.5|36963.5|37010.1|36970.1|37039.5|36999.5|36985.6|36945.6|4
1626840000000|2021-07-21 04:00:00|37006|36966|37004.3|36964.3|37037.1|36997.1|36990.1|36950.1|59
1626843600000|2021-07-21 05:00:00|36999.3|36959.3|36837.7|36797.7|37009.3|36969.3|36836.7|36796.7|37
1626847200000|2021-07-21 06:00:00|36851.7|36811.7|37019.2|36979.2|37019.2|36979.2|36841.8|36801.8|36
1626850800000|2021-07-21 07:00:00|37014.2|36974.2|37058.8|37018.8|37098.7|37058.7|36951.4|36911.4|121
1626854400000|2021-07-21 08:00:00|37054.7|37014.7|37211.5|37171.5|37230.5|37190.5|36987.9|36947.9|275
1626858000000|2021-07-21 09:00:00|37210.6|37170.6|37062.6|37022.6|37211.5|37171.5|37026.6|36986.6|244
1626861600000|2021-07-21 10:00:00|37053.5|37013.5|37121.3|37081.3|37163.8|37123.8|37023.6|36983.6|30
1626865200000|2021-07-21 11:00:00|37122.2|37082.2|37225|37185|37234|37194|37059.2|37019.2|270
1626868800000|2021-07-21 12:00:00|37215|37175|37354.9|37314.9|37418.8|37378.8|37205.9|37165.9|422
1626872400000|2021-07-21 13:00:00|37376.3|37336.3|37256.5|37216.5|37464.9|37424.9|36958.6|36918.6|1704
1626876000000|2021-07-21 14:00:00|37261.5|37221.5|37161.9|37121.9|37305.7|37265.7|36925.5|36885.5|1087
1626879600000|2021-07-21 15:00:00|37166.9|37126.9|37441.8|37401.8|37490.8|37450.8|37120.2|37080.2|1018
1626883200000|2021-07-21 16:00:00|37443.6|37403.6|37186.5|37146.5|37509.2|37469.2|37167.1|37127.1|907
1626886800000|2021-07-21 17:00:00|37181.5|37141.5|37292.3|37252.3|37323.4|37283.4|37141.5|37101.5|868
1626890400000|2021-07-21 18:00:00|37286.4|37246.4|37339|37299|37390.7|37350.7|37194.6|37154.6|1180
1626912000000|2021-07-22 00:00:00|37347.2|37307.2|37133.6|37093.6|37369.8|37318.1|37115.9|37075.9|298
1626915600000|2021-07-22 01:00:00|37129.4|37089.4|37105|37065|37183.2|37143.2|37083.3|37043.3|61
1626919200000|2021-07-22 02:00:00|37109.2|37069.2|37110.4|37070.4|37172.7|37132.7|37036.1|36996.1|89
1626922800000|2021-07-22 03:00:00|37109.6|37069.6|37102.5|37062.5|37113|37073|37058.2|37018.2|78
1626926400000|2021-07-22 04:00:00|37107.5|37067.5|37157|37117|37179.2|37139.2|37078.4|37038.4|38
1626930000000|2021-07-22 05:00:00|37157.8|37117.8|37052.4|37012.4|37157.8|37117.8|37041.4|37001.4|136
1626933600000|2021-07-22 06:00:00|37051.6|37011.6|37057.1|37017.1|37106.9|37066.9|37022|36982|238
1626937200000|2021-07-22 07:00:00|37052.9|37012.9|36928.4|36888.4|37062.9|37022.9|36856.6|36816.6|239
1626940800000|2021-07-22 08:00:00|36923.4|36883.4|37004.2|36964.2|37051.3|37011.3|36858.4|36818.4|89
1626944400000|2021-07-22 09:00:00|37003.5|36963.5|36865.5|36825.5|37004.3|36964.3|36833.9|36793.9|472
1626948000000|2021-07-22 10:00:00|36864.7|36824.7|36949|36909|36969|36929|36814.4|36774.4|154
1626951600000|2021-07-22 11:00:00|36948.3|36908.3|36760.2|36720.2|36955|36915|36740.9|36700.9|178
1626955200000|2021-07-22 12:00:00|36756|36716|36814.3|36774.3|36842.7|36802.7|36692|36652|666
1626958800000|2021-07-22 13:00:00|36806.8|36766.8|36706.5|36666.5|36873.1|36833.1|36547.5|36507.5|1682
1626962400000|2021-07-22 14:00:00|36710.7|36670.7|36348.2|36308.2|36799.4|36759.4|36283.2|36243.2|1872
1626966000000|2021-07-22 15:00:00|36349.6|36309.6|36392.1|36352.1|36588.3|36548.3|36328.2|36288.2|1750
1626969600000|2021-07-22 16:00:00|36401.4|36361.4|36741.7|36701.7|36839.6|36799.6|36383.6|36343.6|974
1626973200000|2021-07-22 17:00:00|36746|36706|36882.8|36842.8|36911.2|36871.2|36693.2|36653.2|1629
1626976800000|2021-07-22 18:00:00|36872.1|36832.1|36602.3|36562.3|36898.5|36858.5|36517.3|36477.3|1053
1626998400000|2021-07-23 00:00:00|36700.4|36660.4|36476.3|36436.3|36714.8|36671.7|36445.6|36405.6|340
1627002000000|2021-07-23 01:00:00|36475.6|36435.6|36408|36368|36519|36479|36398|36358|258
1627005600000|2021-07-23 02:00:00|36413|36373|36482.8|36442.8|36483.4|36443.4|36393.2|36353.2|59
1627009200000|2021-07-23 03:00:00|36487.8|36447.8|36404.6|36364.6|36487.8|36447.8|36389.4|36349.4|21
1627012800000|2021-07-23 04:00:00|36405.2|36365.2|36391.3|36351.3|36405.5|36365.5|36369.6|36329.6|26
1627016400000|2021-07-23 05:00:00|36386.9|36346.9|36412.3|36372.3|36486|36446|36365.7|36325.7|77
1627020000000|2021-07-23 06:00:00|36406.7|36366.7|36374.1|36334.1|36470|36430|36353.4|36313.4|210
1627023600000|2021-07-23 07:00:00|36369.1|36329.1|36271.9|36231.9|36397.9|36357.9|36267.5|36227.5|221
1627027200000|2021-07-23 08:00:00|36272.5|36232.5|36206.8|36166.8|36296.4|36256.4|36175.3|36135.3|184
1627030800000|2021-07-23 09:00:00|36202.4|36162.4|36203.4|36163.4|36246.2|36206.2|36176.3|36136.3|131
1627034400000|2021-07-23 10:00:00|36199|36159|36140.6|36100.6|36279.8|36239.8|36140|36100|270
1627038000000|2021-07-23 11:00:00|36150.6|36110.6|36127.5|36087.5|36180.7|36140.7|36117.5|36077.5|357
1627041600000|2021-07-23 12:00:00|36123.1|36083.1|36222.4|36182.4|36244.6|36204.6|36123.1|36083.1|292
1627045200000|2021-07-23 13:00:00|36189.4|36149.4|36186.3|36146.3|36388.9|36348.9|36012.9|35972.9|2283
1627048800000|2021-07-23 14:00:00|36181.8|36141.8|36025|35985|36256.9|36216.9|36010.5|35970.5|1552
1627052400000|2021-07-23 15:00:00|36025.6|35985.6|36135.9|36095.9|36186.9|36146.9|35990.7|35950.7|1264
1627056000000|2021-07-23 16:00:00|36141.4|36101.4|35738.3|35698.3|36189.8|36149.8|35729.4|35689.4|2146
1627059600000|2021-07-23 17:00:00|35738.9|35698.9|35626.5|35586.5|35738.9|35698.9|35572.3|35532.3|3298
1627063200000|2021-07-23 18:00:00|35630.9|35590.9|35573.1|35533.1|35742.6|35702.6|35573.1|35533.1|1511
1627257600000|2021-07-26 00:00:00|35637.3|35597.3|35511.1|35471.1|35647|35607|35456|35416|794
1627261200000|2021-07-26 01:00:00|35511.3|35471.3|35367.6|35327.6|35560.8|35520.8|35347.8|35307.8|449
1627264800000|2021-07-26 02:00:00|35357.6|35317.6|35294.4|35254.4|35383.1|35343.1|35284.6|35244.6|368
1627268400000|2021-07-26 03:00:00|35299.3|35259.3|35364.9|35324.9|35394.3|35354.3|35284.5|35244.5|146
1627272000000|2021-07-26 04:00:00|35369.7|35329.7|35380.6|35340.6|35410.3|35370.3|35349.9|35309.9|148
1627275600000|2021-07-26 05:00:00|35385.5|35345.5|35330.4|35290.4|35410.4|35370.4|35315.6|35275.6|144
1627279200000|2021-07-26 06:00:00|35325.4|35285.4|35335.6|35295.6|35406.1|35366.1|35275.9|35235.9|392
1627282800000|2021-07-26 07:00:00|35325.7|35285.7|35316.4|35276.4|35341.4|35301.4|35306.3|35266.3|368
1627286400000|2021-07-26 08:00:00|35321.4|35281.4|35275.8|35235.8|35321.4|35281.4|35216.4|35176.4|450
1627290000000|2021-07-26 09:00:00|35270.9|35230.9|35332.4|35292.4|35352.1|35312.1|35261|35221|306
1627293600000|2021-07-26 10:00:00|35332.5|35292.5|35237|35197|35332.6|35292.6|35182.4|35142.4|425
1627297200000|2021-07-26 11:00:00|35241.9|35201.9|35272.2|35232.2|35302|35262|35212|35172|263
1627300800000|2021-07-26 12:00:00|35272.1|35232.1|35212.6|35172.6|35277.1|35237.1|35202.5|35162.5|420
1627304400000|2021-07-26 13:00:00|35227.6|35187.6|34948.3|34908.3|35377|35337|34903.4|34863.4|2977
1627308000000|2021-07-26 14:00:00|34943.3|34903.3|35248.4|35208.4|35283.4|35243.4|34883.3|34843.3|3321
1627311600000|2021-07-26 15:00:00|35253.3|35213.3|35353.6|35313.6|35403.5|35363.5|35193.1|35153.1|1712
1627315200000|2021-07-26 16:00:00|35358.6|35318.6|35683.7|35643.7|35733.6|35693.6|35333.6|35293.6|2142
1627318800000|2021-07-26 17:00:00|35683.8|35643.8|35593.9|35553.9|35693.7|35653.7|35558.7|35518.7|1093
1627322400000|2021-07-26 18:00:00|35598.9|35558.9|35553.9|35513.9|35689|35649|35439.2|35399.2|1498
1627344000000|2021-07-27 00:00:00|35735|35695|35780|35740|35905|35865|35680|35640|589
1627347600000|2021-07-27 01:00:00|35775|35735|35740|35700|35780|35740|35675|35635|147
1627351200000|2021-07-27 02:00:00|35735|35695|35740|35700|35765|35725|35720|35680|71
1627354800000|2021-07-27 03:00:00|35735|35695|35720|35680|35755|35715|35720|35680|54
1627358400000|2021-07-27 04:00:00|35725|35685|35725|35685|35765|35725|35710.1|35670.1|73
1627362000000|2021-07-27 05:00:00|35720.1|35680.1|35800|35760|35825|35785|35715|35675|138
1627365600000|2021-07-27 06:00:00|35795|35755|35770.1|35730.1|35810|35770|35755.1|35715.1|158
1627369200000|2021-07-27 07:00:00|35770|35730|35830.1|35790.1|35835.1|35795.1|35705.1|35665.1|750
1627372800000|2021-07-27 08:00:00|35825.1|35785.1|35955.1|35915.1|36010.1|35970.1|35820.1|35780.1|441
1627376400000|2021-07-27 09:00:00|35960.1|35920.1|36030.1|35990.1|36095.1|36055.1|35910.1|35870.1|330
1627380000000|2021-07-27 10:00:00|36035.1|35995.1|36050.1|36010.1|36115.1|36075.1|35975.1|35935.1|259
1627383600000|2021-07-27 11:00:00|36045.1|36005.1|36135.1|36095.1|36185.1|36145.1|36000.1|35960.1|451
1627387200000|2021-07-27 12:00:00|36125.1|36085.1|35985.1|35945.1|36145.1|36105.1|35970.1|35930.1|495
1627390800000|2021-07-27 13:00:00|36105.1|36065.1|36110.2|36070.2|36255.2|36215.2|36005.2|35965.2|3641
1627394400000|2021-07-27 14:00:00|36110.3|36070.3|36285.2|36245.2|36285.2|36245.2|35885.2|35845.2|2997
1627398000000|2021-07-27 15:00:00|36275.2|36235.2|36030.2|35990.2|36375.2|36335.2|35995.2|35955.2|2939
1627401600000|2021-07-27 16:00:00|36035.2|35995.2|36035.2|35995.2|36135.2|36095.2|35890.2|35850.2|2497
1627405200000|2021-07-27 17:00:00|36040.2|36000.2|36105.2|36065.2|36185.2|36145.2|35995.2|35955.2|1536
1627408800000|2021-07-27 18:00:00|36095.2|36055.2|36105.3|36065.3|36175.4|36135.4|36055.3|36015.3|1727
1627430400000|2021-07-28 00:00:00|36210.5|36170.5|36170.5|36130.5|36215.5|36175.5|36120.5|36080.5|294
1627434000000|2021-07-28 01:00:00|36175.5|36135.5|36185.6|36145.6|36255.5|36215.5|36145.5|36105.5|182
1627437600000|2021-07-28 02:00:00|36185.5|36145.5|36135.5|36095.5|36205.5|36165.5|36125.6|36085.6|123
1627441200000|2021-07-28 03:00:00|36130.6|36090.6|36110.6|36070.6|36135.6|36095.6|36095.5|36055.5|58
1627444800000|2021-07-28 04:00:00|36115.5|36075.5|36120.7|36080.7|36135.7|36095.7|36080.7|36040.7|148
1627448400000|2021-07-28 05:00:00|36115.7|36075.7|36060.7|36020.7|36175.7|36135.7|36010.7|35970.7|243
1627452000000|2021-07-28 06:00:00|36055.7|36015.7|35930.7|35890.7|36065.7|36025.7|35875.7|35835.7|285
1627455600000|2021-07-28 07:00:00|35935.7|35895.7|35850.7|35810.7|36025.7|35985.7|35850.7|35810.7|327
1627459200000|2021-07-28 08:00:00|35855.7|35815.7|35870.8|35830.8|35875.8|35835.8|35755.7|35715.7|363
1627462800000|2021-07-28 09:00:00|35865.8|35825.8|35900.8|35860.8|35910.8|35870.8|35795.8|35755.8|480
1627466400000|2021-07-28 10:00:00|35910.8|35870.8|35940.9|35900.9|35975.8|35935.8|35880.8|35840.8|259
1627470000000|2021-07-28 11:00:00|35945.8|35905.8|36025.8|35985.8|36110.9|36070.9|35945.8|35905.8|588
1627473600000|2021-07-28 12:00:00|36030.8|35990.8|36155.7|36115.7|36215.8|36175.8|36010.8|35970.8|759
1627477200000|2021-07-28 13:00:00|36170.9|36130.9|36066|36026|36280.7|36240.7|35985.9|35945.9|2498
1627480800000|2021-07-28 14:00:00|36061|36021|35700.8|35660.8|36150.8|36110.8|35685.9|35645.9|2915
1627484400000|2021-07-28 15:00:00|35690.9|35650.9|35650.8|35610.8|35760.9|35720.9|35525.9|35485.9|2330
1627488000000|2021-07-28 16:00:00|35645.8|35605.8|35685.9|35645.9|35745.8|35705.8|35595.9|35555.9|2032
1627491600000|2021-07-28 17:00:00|35680.9|35640.9|35781|35741|35815.9|35775.9|35665.9|35625.9|1508
1627495200000|2021-07-28 18:00:00|35776|35736|35805.6|35765.6|35895.8|35855.8|35746.2|35706.2|1948
1627516800000|2021-07-29 00:00:00|35835.8|35795.8|35860.6|35820.6|35970.8|35930.8|35775.8|35735.8|477
1627520400000|2021-07-29 01:00:00|35855.7|35815.7|35825.6|35785.6|35860.7|35820.7|35800.7|35760.7|142
1627524000000|2021-07-29 02:00:00|35820.6|35780.6|35815.7|35775.7|35835.6|35795.6|35760.8|35720.8|97
1627527600000|2021-07-29 03:00:00|35815.8|35775.8|35825.7|35785.7|35835.8|35795.8|35795.7|35755.7|115
1627531200000|2021-07-29 04:00:00|35825.8|35785.8|35840.9|35800.9|35850.8|35810.8|35820.7|35780.7|48
1627534800000|2021-07-29 05:00:00|35840.8|35800.8|35880.8|35840.8|35915.8|35875.8|35825.8|35785.8|140
1627538400000|2021-07-29 06:00:00|35875.9|35835.9|36020.9|35980.9|36035.9|35995.9|35875.8|35835.8|239
1627542000000|2021-07-29 07:00:00|36025.8|35985.8|35980.9|35940.9|36095.9|36055.9|35975.9|35935.9|307
1627545600000|2021-07-29 08:00:00|35980.8|35940.8|36010.9|35970.9|36065.9|36025.9|35980.8|35940.8|196
1627549200000|2021-07-29 09:00:00|36006|35966|35960.9|35920.9|36055.9|36015.9|35935.9|35895.9|196
1627552800000|2021-07-29 10:00:00|35956|35916|35980.8|35940.8|35980.8|35940.8|35896|35856|207
1627556400000|2021-07-29 11:00:00|35975.9|35935.9|36070.7|36030.7|36070.7|36030.7|35940.8|35900.8|289
1627560000000|2021-07-29 12:00:00|36075.6|36035.6|36005.8|35965.8|36095.8|36055.8|35956|35916|813
1627563600000|2021-07-29 13:00:00|36040.9|36000.9|36085.8|36045.8|36145.6|36105.6|35840.9|35800.9|2220
1627567200000|2021-07-29 14:00:00|36090.6|36050.6|35975.8|35935.8|36145.8|36105.8|35905.8|35865.8|2149
1627570800000|2021-07-29 15:00:00|35970.9|35930.9|35830.8|35790.8|36025.7|35985.7|35765.7|35725.7|2404
1627574400000|2021-07-29 16:00:00|35825.8|35785.8|35870.7|35830.7|35905.8|35865.8|35820.9|35780.9|1591
1627578000000|2021-07-29 17:00:00|35875.7|35835.7|35876|35836|35930.9|35890.9|35826|35786|1130
1627581600000|2021-07-29 18:00:00|35880.9|35840.9|35966|35926|36041.1|36001.1|35816|35776|1319
1627603200000|2021-07-30 00:00:00|36011.1|35971.1|35861.1|35821.1|36016.1|35976.1|35846.1|35806.1|319
1627606800000|2021-07-30 01:00:00|35856.1|35816.1|35861.1|35821.1|35896.1|35856.1|35776.1|35736.1|200
1627610400000|2021-07-30 02:00:00|35861|35821|35926.2|35886.2|35956.2|35916.2|35856.1|35816.1|117
1627614000000|2021-07-30 03:00:00|35921.2|35881.2|35976.2|35936.2|35981.2|35941.2|35896.2|35856.2|72
1627617600000|2021-07-30 04:00:00|35971.3|35931.3|35991.3|35951.3|36016.2|35976.2|35966.2|35926.2|41
1627621200000|2021-07-30 05:00:00|35996.2|35956.2|36046.2|36006.2|36051.2|36011.2|35966.2|35926.2|143
1627624800000|2021-07-30 06:00:00|36051.2|36011.2|36131.1|36091.1|36136.2|36096.2|36036.2|35996.2|144
1627628400000|2021-07-30 07:00:00|36131.2|36091.2|36131.2|36091.2|36131.2|36091.2|36081.2|36041.2|130
1627632000000|2021-07-30 08:00:00|36121.2|36081.2|36131.3|36091.3|36166.2|36126.2|36111.4|36071.4|149
1627635600000|2021-07-30 09:00:00|36131.4|36091.4|36041.4|36001.4|36136.3|36096.3|36041.3|36001.3|310
1627639200000|2021-07-30 10:00:00|36041.3|36001.3|36001.6|35961.6|36076.3|36036.3|35966.6|35926.6|315
1627642800000|2021-07-30 11:00:00|36001.7|35961.7|35876.6|35836.6|36011.6|35971.6|35846.6|35806.6|460
1627646400000|2021-07-30 12:00:00|35876.4|35836.4|35761.3|35721.3|35901.4|35861.4|35746.6|35706.6|688
1627650000000|2021-07-30 13:00:00|35730.3|35690.3|35552.1|35512.1|35801.5|35761.5|35521.5|35481.5|2940
1627653600000|2021-07-30 14:00:00|35551.9|35511.9|35407.2|35367.2|35552.1|35512.1|35357.1|35317.1|2779
1627657200000|2021-07-30 15:00:00|35412.2|35372.2|35473|35433|35592.9|35552.9|35397.2|35357.2|2606
1627660800000|2021-07-30 16:00:00|35478|35438|35512.9|35472.9|35627.9|35587.9|35437.7|35397.7|1948
1627664400000|2021-07-30 17:00:00|35517.7|35477.7|35493.7|35453.7|35597.9|35557.9|35458.9|35418.9|2234
1627668000000|2021-07-30 18:00:00|35488.5|35448.5|35358.4|35318.4|35548.7|35508.7|35353.3|35313.3|2328
1627862400000|2021-08-02 00:00:00|35455.7|35415.7|35466.2|35426.2|35600.2|35560.2|35421.2|35381.2|632
1627866000000|2021-08-02 01:00:00|35470.9|35430.9|35471.2|35431.2|35520.9|35480.9|35431.2|35391.2|233
1627869600000|2021-08-02 02:00:00|35476|35436|35471.3|35431.3|35496|35456|35431.2|35391.2|157
1627873200000|2021-08-02 03:00:00|35481.3|35441.3|35625.8|35585.8|35625.8|35585.8|35461.5|35421.5|329
1627876800000|2021-08-02 04:00:00|35626.1|35586.1|35570.8|35530.8|35626.1|35586.1|35566.1|35526.1|84
1627880400000|2021-08-02 05:00:00|35566.1|35526.1|35465.9|35425.9|35580.8|35540.8|35450.9|35410.9|136
1627884000000|2021-08-02 06:00:00|35466.1|35426.1|35440.7|35400.7|35485.9|35445.9|35410.7|35370.7|217
1627887600000|2021-08-02 07:00:00|35445.4|35405.4|35411|35371|35470.9|35430.9|35366|35326|275
1627891200000|2021-08-02 08:00:00|35406.2|35366.2|35421|35381|35480.5|35440.5|35396.3|35356.3|495
1627894800000|2021-08-02 09:00:00|35426|35386|35476.3|35436.3|35501|35461|35411|35371|209
1627898400000|2021-08-02 10:00:00|35471.6|35431.6|35596.1|35556.1|35611.1|35571.1|35451.3|35411.3|283
1627902000000|2021-08-02 11:00:00|35596.3|35556.3|35441.1|35401.1|35621.1|35581.1|35405.8|35365.8|296
1627905600000|2021-08-02 12:00:00|35436.4|35396.4|35505.9|35465.9|35535.9|35495.9|35425.9|35385.9|334
1627909200000|2021-08-02 13:00:00|35560.9|35520.9|35199.6|35159.6|35640.9|35600.9|35189.3|35149.3|3361
1627912800000|2021-08-02 14:00:00|35199.3|35159.3|35400.2|35360.2|35410.2|35370.2|35179.6|35139.6|3100
1627916400000|2021-08-02 15:00:00|35400.4|35360.4|35746|35706|35900.2|35860.2|35399.9|35359.9|3534
1627920000000|2021-08-02 16:00:00|35750.7|35710.7|36060.8|36020.8|36090.8|36050.8|35741.3|35701.3|2324
1627923600000|2021-08-02 17:00:00|36070.5|36030.5|36055|36015|36140.8|36100.8|36025.5|35985.5|2481
1627927200000|2021-08-02 18:00:00|36055.2|36015.2|35956.1|35916.1|36080.3|36040.3|35871.4|35831.4|2397
1627948800000|2021-08-03 00:00:00|35811.3|35771.3|35846.6|35806.6|35866.6|35826.6|35711.6|35671.6|534
1627952400000|2021-08-03 01:00:00|35841.6|35801.6|35701.7|35661.7|35841.6|35801.6|35676.4|35636.4|215
1627956000000|2021-08-03 02:00:00|35706.4|35666.4|35721.7|35681.7|35721.7|35681.7|35666.7|35626.7|95
1627959600000|2021-08-03 03:00:00|35726.4|35686.4|35646.7|35606.7|35746.7|35706.7|35646.7|35606.7|151
1627963200000|2021-08-03 04:00:00|35647|35607|35611.8|35571.8|35647|35607|35591.8|35551.8|199
1627966800000|2021-08-03 05:00:00|35616.8|35576.8|35687.1|35647.1|35707.1|35667.1|35587.1|35547.1|152
1627970400000|2021-08-03 06:00:00|35686.8|35646.8|35626.9|35586.9|35706.8|35666.8|35621.8|35581.8|138
1627974000000|2021-08-03 07:00:00|35631.6|35591.6|35611.9|35571.9|35671.9|35631.9|35611.9|35571.9|235
1627977600000|2021-08-03 08:00:00|35606.9|35566.9|35691.9|35651.9|35722.2|35682.2|35592.2|35552.2|289
1627981200000|2021-08-03 09:00:00|35686.9|35646.9|35671.7|35631.7|35717|35677|35642.3|35602.3|225
1627984800000|2021-08-03 10:00:00|35672|35632|35697|35657|35722.3|35682.3|35662|35622|217
1627988400000|2021-08-03 11:00:00|35692.3|35652.3|35597.1|35557.1|35717|35677|35552.1|35512.1|527
1627992000000|2021-08-03 12:00:00|35602.1|35562.1|35522.1|35482.1|35622.1|35582.1|35507.4|35467.4|787
1627995600000|2021-08-03 13:00:00|35492.1|35452.1|35286.2|35246.2|35707.1|35667.1|35231.5|35191.5|4744
1627999200000|2021-08-03 14:00:00|35281.2|35241.2|35066.5|35026.5|35351.5|35311.5|35061.2|35021.2|4722
1628002800000|2021-08-03 15:00:00|35061.5|35021.5|35013.1|34973.1|35071.5|35031.5|34923.1|34883.1|3937
1628006400000|2021-08-03 16:00:00|35003.1|34963.1|35138.2|35098.2|35192.5|35152.5|34933.2|34893.2|2794
1628010000000|2021-08-03 17:00:00|35143.5|35103.5|35122|35082|35153.5|35113.5|35002.3|34962.3|2076
1628013600000|2021-08-03 18:00:00|35126.7|35086.7|35052.6|35012.6|35141.3|35101.3|34962.3|34922.3|2760
1628035200000|2021-08-04 00:00:00|35162.2|35122.2|35042.6|35002.6|35232.5|35192.5|35032.2|34992.2|604
1628038800000|2021-08-04 01:00:00|35032.6|34992.6|35037.9|34997.9|35092.3|35052.3|35032.6|34992.6|272
1628042400000|2021-08-04 02:00:00|35042.6|35002.6|35057.3|35017.3|35087.3|35047.3|35037.9|34997.9|128
1628046000000|2021-08-04 03:00:00|35062.3|35022.3|35042.7|35002.7|35112.6|35072.6|35022.7|34982.7|286
1628049600000|2021-08-04 04:00:00|35042.3|35002.3|35152|35112|35161.4|35121.4|35037.3|34997.3|282
1628053200000|2021-08-04 05:00:00|35146.7|35106.7|35162.1|35122.1|35202.1|35162.1|35112.1|35072.1|187
1628056800000|2021-08-04 06:00:00|35157.4|35117.4|35147.1|35107.1|35192.8|35152.8|35132.1|35092.1|273
1628060400000|2021-08-04 07:00:00|35147.5|35107.5|34987.5|34947.5|35157.5|35117.5|34967.5|34927.5|525
1628064000000|2021-08-04 08:00:00|34987.2|34947.2|35077.2|35037.2|35087.2|35047.2|34982.5|34942.5|280
1628067600000|2021-08-04 09:00:00|35072.2|35032.2|34986.9|34946.9|35087.5|35047.5|34982.2|34942.2|353
1628071200000|2021-08-04 10:00:00|34982.2|34942.2|35007.6|34967.6|35007.6|34967.6|34892.9|34852.9|610
1628074800000|2021-08-04 11:00:00|35012.3|34972.3|34957.6|34917.6|35092.6|35052.6|34947.6|34907.6|589
1628078400000|2021-08-04 12:00:00|34957.3|34917.3|34948|34908|34972.3|34932.3|34882.7|34842.7|796
1628082000000|2021-08-04 13:00:00|35002.7|34962.7|35311.3|35271.3|35361.7|35321.7|34962.3|34922.3|3820
1628085600000|2021-08-04 14:00:00|35316.3|35276.3|35561.3|35521.3|35571.3|35531.3|35221.3|35181.3|4104
1628089200000|2021-08-04 15:00:00|35556.7|35516.7|35328.1|35288.1|35632.4|35592.4|35283.1|35243.1|3386
1628092800000|2021-08-04 16:00:00|35333.1|35293.1|35432.8|35392.8|35483.2|35443.2|35208.9|35168.9|2287
1628096400000|2021-08-04 17:00:00|35433.2|35393.2|35488.9|35448.9|35553.2|35513.2|35413.2|35373.2|2027
1628100000000|2021-08-04 18:00:00|35484.3|35444.3|35481.1|35441.1|35514.3|35474.3|35401.4|35361.4|1932
1628121600000|2021-08-05 00:00:00|35457|35417|35416.3|35376.3|35461.3|35421.3|35346.3|35306.3|372
1628125200000|2021-08-05 01:00:00|35420.9|35380.9|35385.9|35345.9|35431.3|35391.3|35371.3|35331.3|104
1628128800000|2021-08-05 02:00:00|35381.3|35341.3|35436|35396|35461|35421|35371.3|35331.3|73
1628132400000|2021-08-05 03:00:00|35436.3|35396.3|35486.4|35446.4|35491.3|35451.3|35436|35396|64
1628136000000|2021-08-05 04:00:00|35491.4|35451.4|35496.4|35456.4|35521.8|35481.8|35481.7|35441.7|99
1628139600000|2021-08-05 05:00:00|35491.4|35451.4|35421.4|35381.4|35511.4|35471.4|35416|35376|75
1628143200000|2021-08-05 06:00:00|35416.8|35376.8|35406.8|35366.8|35466.8|35426.8|35401.4|35361.4|105
1628146800000|2021-08-05 07:00:00|35401.5|35361.5|35346.5|35306.5|35412.2|35372.2|35271.5|35231.5|218
1628150400000|2021-08-05 08:00:00|35341.5|35301.5|35282.3|35242.3|35341.5|35301.5|35227.6|35187.6|310
1628154000000|2021-08-05 09:00:00|35272.3|35232.3|35231.5|35191.5|35291.5|35251.5|35201.9|35161.9|195
1628157600000|2021-08-05 10:00:00|35236.5|35196.5|35376.6|35336.6|35376.6|35336.6|35221.5|35181.5|328
1628161200000|2021-08-05 11:00:00|35371.6|35331.6|35466.2|35426.2|35512|35472|35362|35322|539
1628164800000|2021-08-05 12:00:00|35471.6|35431.6|35431.6|35391.6|35481.6|35441.6|35352|35312|518
1628168400000|2021-08-05 13:00:00|35472|35432|35611.7|35571.7|35821.6|35781.6|35467.4|35427.4|2729
1628172000000|2021-08-05 14:00:00|35621.7|35581.7|35821.7|35781.7|35882.1|35842.1|35531.3|35491.3|2681
1628175600000|2021-08-05 15:00:00|35822.1|35782.1|35700.9|35660.9|35860.9|35820.9|35700.9|35660.9|2122
1628179200000|2021-08-05 16:00:00|35710.9|35670.9|35692.5|35652.5|35721.3|35681.3|35632.1|35592.1|1585
1628182800000|2021-08-05 17:00:00|35687.1|35647.1|35757.6|35717.6|35797.6|35757.6|35622.1|35582.1|1429
1628186400000|2021-08-05 18:00:00|35753|35713|35677.2|35637.2|35952.2|35912.2|35642.2|35602.2|2427
1628208000000|2021-08-06 00:00:00|35736.5|35696.5|35632|35592|35736.5|35696.5|35602|35562|352
1628211600000|2021-08-06 01:00:00|35627|35587|35737|35697|35762|35722|35622|35582|248
1628215200000|2021-08-06 02:00:00|35741.6|35701.6|35822|35782|35837.4|35797.4|35741.6|35701.6|164
1628218800000|2021-08-06 03:00:00|35832|35792|35782.1|35742.1|35832|35792|35777.1|35737.1|62
1628222400000|2021-08-06 04:00:00|35777.5|35737.5|35712.1|35672.1|35782.1|35742.1|35702.1|35662.1|46
1628226000000|2021-08-06 05:00:00|35716.7|35676.7|35696.7|35656.7|35721.7|35681.7|35681.7|35641.7|66
1628229600000|2021-08-06 06:00:00|35692.1|35652.1|35752.1|35712.1|35771.7|35731.7|35682.1|35642.1|146
1628233200000|2021-08-06 07:00:00|35757.1|35717.1|35817.2|35777.2|35837.6|35797.6|35747.1|35707.1|170
1628236800000|2021-08-06 08:00:00|35816.8|35776.8|35807.2|35767.2|35822.2|35782.2|35772.2|35732.2|641
1628240400000|2021-08-06 09:00:00|35806.8|35766.8|35846.8|35806.8|35912.2|35872.2|35801.8|35761.8|234
1628244000000|2021-08-06 10:00:00|35842.2|35802.2|35817.3|35777.3|35891.8|35851.8|35772.2|35732.2|381
1628247600000|2021-08-06 11:00:00|35812.7|35772.7|35882.3|35842.3|35896.9|35856.9|35742.3|35702.3|265
1628251200000|2021-08-06 12:00:00|35881.4|35841.4|35856.9|35816.9|35971|35931|35826.9|35786.9|514
1628254800000|2021-08-06 13:00:00|35816.9|35776.9|35662.8|35622.8|36002.3|35962.3|35652.8|35612.8|2949
1628258400000|2021-08-06 14:00:00|35667.8|35627.8|35842.4|35802.4|35871.9|35831.9|35602.3|35562.3|2268
1628262000000|2021-08-06 15:00:00|35832.8|35792.8|35702.4|35662.4|35846.9|35806.9|35642.4|35602.4|1501
1628265600000|2021-08-06 16:00:00|35712|35672|35736.6|35696.6|35806.1|35766.1|35661.6|35621.6|1291
1628269200000|2021-08-06 17:00:00|35741.6|35701.6|35617.9|35577.9|35746.6|35706.6|35612.5|35572.5|1599
1628272800000|2021-08-06 18:00:00|35622.5|35582.5|35761.6|35721.6|35832.5|35792.5|35622.5|35582.5|3182
1628467200000|2021-08-09 00:00:00|35774.5|35734.5|35658.5|35618.5|35808.5|35768.5|35624|35584|754
1628470800000|2021-08-09 01:00:00|35658|35618|35678.5|35638.5|35729.1|35689.1|35614|35574|266
1628474400000|2021-08-09 02:00:00|35683|35643|35759.1|35719.1|35759.1|35719.1|35674.1|35634.1|169
1628478000000|2021-08-09 03:00:00|35758.6|35718.6|35793.6|35753.6|35808|35768|35758.6|35718.6|127
1628481600000|2021-08-09 04:00:00|35803.6|35763.6|35783.6|35743.6|35803.6|35763.6|35764.1|35724.1|58
1628485200000|2021-08-09 05:00:00|35778.1|35738.1|35773.6|35733.6|35813.6|35773.6|35763.1|35723.1|77
1628488800000|2021-08-09 06:00:00|35773.1|35733.1|35813.7|35773.7|35853.7|35813.7|35763.6|35723.6|130
1628492400000|2021-08-09 07:00:00|35823.7|35783.7|35704.2|35664.2|35848.7|35808.7|35699.2|35659.2|158
1628496000000|2021-08-09 08:00:00|35703.7|35663.7|35729.3|35689.3|35783.7|35743.7|35659.2|35619.2|398
1628499600000|2021-08-09 09:00:00|35714.3|35674.3|35868.8|35828.8|35878.8|35838.8|35704.3|35664.3|340
1628503200000|2021-08-09 10:00:00|35873.2|35833.2|35928.2|35888.2|35983.2|35943.2|35848.2|35808.2|207
1628506800000|2021-08-09 11:00:00|35929.3|35889.3|36068.8|36028.8|36113.8|36073.8|35903.8|35863.8|573
1628510400000|2021-08-09 12:00:00|36068.3|36028.3|35953.3|35913.3|36183.3|36143.3|35923.3|35883.3|518
1628514000000|2021-08-09 13:00:00|36029.4|35989.4|36233.3|36193.3|36278.9|36238.9|36007.7|35967.7|3189
1628517600000|2021-08-09 14:00:00|36237.8|36197.8|36211.7|36171.7|36273.3|36233.3|36047.8|36007.8|3234
1628521200000|2021-08-09 15:00:00|36221.1|36181.1|36281.7|36241.7|36321.1|36281.1|36180.6|36140.6|2410
1628524800000|2021-08-09 16:00:00|36282.2|36242.2|36101.2|36061.2|36312.2|36272.2|36050.6|36010.6|2986
1628528400000|2021-08-09 17:00:00|36100.6|36060.6|35946.7|35906.7|36110.6|36070.6|35882.3|35842.3|3572
1628532000000|2021-08-09 18:00:00|35951.2|35911.2|36056.7|36016.7|36056.7|36016.7|35931.7|35891.7|2076
1628553600000|2021-08-10 00:00:00|35992.4|35952.4|36048|36008|36063.6|36023.6|35913.6|35873.6|703
1628557200000|2021-08-10 01:00:00|36048.6|36008.6|36077.5|36037.5|36103|36063|35983|35943|151
1628560800000|2021-08-10 02:00:00|36073|36033|36118.1|36078.1|36147.5|36107.5|36057.5|36017.5|65
1628564400000|2021-08-10 03:00:00|36122.5|36082.5|36128.1|36088.1|36163.6|36123.6|36103.1|36063.1|82
1628568000000|2021-08-10 04:00:00|36123.7|36083.7|36088.1|36048.1|36127.5|36087.5|36062.5|36022.5|30
1628571600000|2021-08-10 05:00:00|36087.5|36047.5|36158.7|36118.7|36172.6|36132.6|36067.5|36027.5|83
1628575200000|2021-08-10 06:00:00|36163.1|36123.1|36167.6|36127.6|36187|36147|36112.6|36072.6|318
1628578800000|2021-08-10 07:00:00|36168.2|36128.2|36098.2|36058.2|36262.6|36222.6|36073.2|36033.2|443
1628582400000|2021-08-10 08:00:00|36097|36057|36047|36007|36102.6|36062.6|36012|35972|274
1628586000000|2021-08-10 09:00:00|36041.4|36001.4|36186.5|36146.5|36201.5|36161.5|36027|35987|285
1628589600000|2021-08-10 10:00:00|36181.5|36141.5|36255.9|36215.9|36280.9|36240.9|36166.5|36126.5|338
1628593200000|2021-08-10 11:00:00|36250.9|36210.9|36170.9|36130.9|36260.9|36220.9|36150.3|36110.3|429
1628596800000|2021-08-10 12:00:00|36170.3|36130.3|36309.2|36269.2|36344.7|36304.7|36170.3|36130.3|543
1628600400000|2021-08-10 13:00:00|36374.2|36334.2|36355.4|36315.4|36493.6|36453.6|36224.2|36184.2|3355
1628604000000|2021-08-10 14:00:00|36355.9|36315.9|36116.6|36076.6|36360.4|36320.4|36051.6|36011.6|2963
1628607600000|2021-08-10 15:00:00|36111.6|36071.6|35801.6|35761.6|36121.6|36081.6|35781|35741|4209
1628611200000|2021-08-10 16:00:00|35797.2|35757.2|35911.6|35871.6|35956.6|35916.6|35791.6|35751.6|2908
1628614800000|2021-08-10 17:00:00|35912.2|35872.2|35901.6|35861.6|35941.6|35901.6|35861|35821|3277
1628618400000|2021-08-10 18:00:00|35911.6|35871.6|35972.4|35932.4|36023.6|35983.6|35891|35851|2723
1628640000000|2021-08-11 00:00:00|35991.2|35951.2|35972.5|35932.5|36013.1|35973.1|35888.1|35848.1|454
1628643600000|2021-08-11 01:00:00|35982.5|35942.5|36081.8|36041.8|36086.8|36046.8|35962.5|35922.5|320
1628647200000|2021-08-11 02:00:00|36077.5|36037.5|36106.9|36066.9|36117.5|36077.5|36021.2|35981.2|289
1628650800000|2021-08-11 03:00:00|36107.5|36067.5|36032.5|35992.5|36107.5|36067.5|35996.2|35956.2|221
1628654400000|2021-08-11 04:00:00|36031.9|35991.9|35941.2|35901.2|36051.9|36011.9|35936.9|35896.9|149
1628658000000|2021-08-11 05:00:00|35951.2|35911.2|36021.2|35981.2|36036.9|35996.9|35936.9|35896.9|185
1628661600000|2021-08-11 06:00:00|36016.9|35976.9|36052.5|36012.5|36066.9|36026.9|35961.2|35921.2|198
1628665200000|2021-08-11 07:00:00|36056.9|36016.9|35886.9|35846.9|36056.9|36016.9|35872.5|35832.5|354
1628668800000|2021-08-11 08:00:00|35892.5|35852.5|35902.5|35862.5|35932.5|35892.5|35876.9|35836.9|447
1628672400000|2021-08-11 09:00:00|35906.9|35866.9|35947.5|35907.5|35982.5|35942.5|35846.9|35806.9|415
1628676000000|2021-08-11 10:00:00|35946.9|35906.9|35827.5|35787.5|35957.5|35917.5|35817.5|35777.5|450
1628679600000|2021-08-11 11:00:00|35823.2|35783.2|35916.9|35876.9|35931.3|35891.3|35823.2|35783.2|548
1628683200000|2021-08-11 12:00:00|35917.5|35877.5|35849.4|35809.4|35928.2|35888.2|35729.4|35689.4|1022
1628686800000|2021-08-11 13:00:00|35829.4|35789.4|35880.1|35840.1|36008.8|35968.8|35759.4|35719.4|3003
1628690400000|2021-08-11 14:00:00|35879.4|35839.4|35710.7|35670.7|35965.1|35925.1|35680.7|35640.7|4878
1628694000000|2021-08-11 15:00:00|35720.1|35680.1|35718.8|35678.8|35822.6|35782.6|35658.8|35618.8|2700
1628697600000|2021-08-11 16:00:00|35723.8|35683.8|35779.5|35739.5|35823.8|35783.8|35688.8|35648.8|1601
1628701200000|2021-08-11 17:00:00|35789.5|35749.5|35766.3|35726.3|35809.5|35769.5|35678.8|35638.8|2210
1628704800000|2021-08-11 18:00:00|35766.9|35726.9|35679.5|35639.5|35786.9|35746.9|35629.5|35589.5|2778
1628726400000|2021-08-12 00:00:00|35629.6|35589.6|35549.6|35509.6|35629.6|35589.6|35530.2|35490.2|452
1628730000000|2021-08-12 01:00:00|35545.2|35505.2|35509.6|35469.6|35579.6|35539.6|35479.6|35439.6|377
1628733600000|2021-08-12 02:00:00|35504.6|35464.6|35473.9|35433.9|35504.6|35464.6|35445.2|35405.2|83
1628737200000|2021-08-12 03:00:00|35469.6|35429.6|35449.6|35409.6|35469.6|35429.6|35435.3|35395.3|70
1628740800000|2021-08-12 04:00:00|35459.6|35419.6|35444|35404|35459.6|35419.6|35439.6|35399.6|43
1628744400000|2021-08-12 05:00:00|35449|35409|35455.3|35415.3|35464|35424|35430.3|35390.3|68
1628748000000|2021-08-12 06:00:00|35454.6|35414.6|35429.7|35389.7|35484.6|35444.6|35420.3|35380.3|189
1628751600000|2021-08-12 07:00:00|35434.7|35394.7|35464.7|35424.7|35474.7|35434.7|35419.7|35379.7|187
1628755200000|2021-08-12 08:00:00|35465.3|35425.3|35479.7|35439.7|35519|35479|35449.7|35409.7|174
1628758800000|2021-08-12 09:00:00|35475.3|35435.3|35476.7|35436.7|35506|35466|35440.3|35400.3|322
1628762400000|2021-08-12 10:00:00|35476|35436|35495.4|35455.4|35549.7|35509.7|35461.7|35421.7|398
1628766000000|2021-08-12 11:00:00|35494.7|35454.7|35628.4|35588.4|35658.4|35618.4|35479.7|35439.7|932
1628769600000|2021-08-12 12:00:00|35629|35589|35800|35760|35836.4|35796.4|35549|35509|1529
1628773200000|2021-08-12 13:00:00|35815.7|35775.7|35659.7|35619.7|35940.7|35900.7|35630.4|35590.4|3600
1628776800000|2021-08-12 14:00:00|35650.4|35610.4|35763.4|35723.4|35917|35877|35577.7|35537.7|3626
1628780400000|2021-08-12 15:00:00|35759.1|35719.1|35605.7|35565.7|35782.7|35742.7|35555.7|35515.7|3147
1628784000000|2021-08-12 16:00:00|35606.4|35566.4|36174.3|36134.3|36679.8|36639.8|35606.4|35566.4|9428
1628787600000|2021-08-12 17:00:00|36168.6|36128.6|36060|36020|36198.6|36158.6|35792|35752|3285
1628791200000|2021-08-12 18:00:00|36055.7|36015.7|35795.7|35755.7|36074.3|36034.3|35765.7|35725.7|2867
1628812800000|2021-08-13 00:00:00|35825|35785|35689.3|35649.3|35825|35785|35475.7|35435.7|833
1628816400000|2021-08-13 01:00:00|35684.3|35644.3|35649.3|35609.3|35684.3|35644.3|35584.3|35544.3|166
1628820000000|2021-08-13 02:00:00|35644.3|35604.3|35744.3|35704.3|35753.6|35713.6|35639.3|35599.3|161
1628823600000|2021-08-13 03:00:00|35748.6|35708.6|35780|35740|35798.6|35758.6|35748.6|35708.6|89
1628827200000|2021-08-13 04:00:00|35784.3|35744.3|35838.6|35798.6|35843.6|35803.6|35753.6|35713.6|77
1628830800000|2021-08-13 05:00:00|35837.9|35797.9|35859.3|35819.3|35864.3|35824.3|35813.6|35773.6|60
1628834400000|2021-08-13 06:00:00|35863.6|35823.6|36079.3|36039.3|36084.3|36044.3|35859.3|35819.3|570
1628838000000|2021-08-13 07:00:00|36078.6|36038.6|35979.3|35939.3|36078.6|36038.6|35978.6|35938.6|178
1628841600000|2021-08-13 08:00:00|35978.6|35938.6|35850|35810|35984.3|35944.3|35835.7|35795.7|411
1628845200000|2021-08-13 09:00:00|35845.7|35805.7|35795.7|35755.7|35880.7|35840.7|35790.7|35750.7|328
1628848800000|2021-08-13 10:00:00|35791.4|35751.4|36090|36050|36109.3|36069.3|35775.7|35735.7|418
1628852400000|2021-08-13 11:00:00|36089.3|36049.3|36085.7|36045.7|36115.7|36075.7|36040|36000|341
1628856000000|2021-08-13 12:00:00|36086.4|36046.4|36080.7|36040.7|36174.3|36134.3|36040|36000|670
1628859600000|2021-08-13 13:00:00|36095|36055|36071.4|36031.4|36281.4|36241.4|36041.4|36001.4|2977
1628863200000|2021-08-13 14:00:00|36081.4|36041.4|36045.7|36005.7|36211.4|36171.4|36035|35995|3863
1628866800000|2021-08-13 15:00:00|36055|36015|35962.8|35922.8|36110|36070|35873.6|35833.6|2987
1628870400000|2021-08-13 16:00:00|35967.8|35927.8|36004.9|35964.9|36087.1|36047.1|35936.4|35896.4|2524
1628874000000|2021-08-13 17:00:00|36005.6|35965.6|36004.9|35964.9|36164.9|36124.9|35996.3|35956.3|2518
1628877600000|2021-08-13 18:00:00|36005.6|35965.6|36046.3|36006.3|36116.3|36076.3|36004.9|35964.9|2078
1629072000000|2021-08-16 00:00:00|36041|36001|36074.3|36034.3|36079.3|36039.3|35885.1|35845.1|727
1629075600000|2021-08-16 01:00:00|36069.3|36029.3|36209.3|36169.3|36229.3|36189.3|36045.1|36005.1|379
1629079200000|2021-08-16 02:00:00|36205.1|36165.1|36244.3|36204.3|36270.1|36230.1|36195.1|36155.1|199
1629082800000|2021-08-16 03:00:00|36245.1|36205.1|36225.9|36185.9|36250.1|36210.1|36220.9|36180.9|102
1629086400000|2021-08-16 04:00:00|36230.1|36190.1|36250.9|36210.9|36260.9|36220.9|36220.9|36180.9|68
1629090000000|2021-08-16 05:00:00|36246.7|36206.7|36305.1|36265.1|36310.1|36270.1|36230.9|36190.9|265
1629093600000|2021-08-16 06:00:00|36299.2|36259.2|36329.2|36289.2|36400.1|36360.1|36299.2|36259.2|405
1629097200000|2021-08-16 07:00:00|36325|36285|36210.9|36170.9|36325|36285|36140.9|36100.9|408
1629100800000|2021-08-16 08:00:00|36206.7|36166.7|36125|36085|36206.7|36166.7|36031.7|35991.7|261
1629104400000|2021-08-16 09:00:00|36120|36080|36099.2|36059.2|36159.2|36119.2|36089.2|36049.2|486
1629108000000|2021-08-16 10:00:00|36107.5|36067.5|36069.2|36029.2|36149.2|36109.2|36058.3|36018.3|960
1629111600000|2021-08-16 11:00:00|36070|36030|36125.8|36085.8|36140.8|36100.8|36010|35970|1079
1629115200000|2021-08-16 12:00:00|36120.8|36080.8|36204.2|36164.2|36227.5|36187.5|36085|36045|665
1629118800000|2021-08-16 13:00:00|36214.1|36174.1|35925.8|35885.8|36260|36220|35885.8|35845.8|2678
1629122400000|2021-08-16 14:00:00|35920.8|35880.8|35966.6|35926.6|36063.3|36023.3|35821.6|35781.6|3161
1629126000000|2021-08-16 15:00:00|35970.8|35930.8|35950.8|35910.8|35982.5|35942.5|35811.6|35771.6|2219
1629129600000|2021-08-16 16:00:00|35955|35915|36194.9|36154.9|36232.5|36192.5|35950.8|35910.8|1459
1629133200000|2021-08-16 17:00:00|36190.8|36150.8|36207.5|36167.5|36279.9|36239.9|36169.9|36129.9|1643
1629136800000|2021-08-16 18:00:00|36211.6|36171.6|36294.9|36254.9|36301.6|36261.6|36202.5|36162.5|1786
1629158400000|2021-08-17 00:00:00|36331.6|36291.6|36394.1|36354.1|36399.1|36359.1|36325|36285|506
1629162000000|2021-08-17 01:00:00|36384.1|36344.1|36494.1|36454.1|36494.1|36454.1|36384.1|36344.1|405
1629165600000|2021-08-17 02:00:00|36484.1|36444.1|36484.1|36444.1|36500|36460|36474.1|36434.1|114
1629169200000|2021-08-17 03:00:00|36489.1|36449.1|36484.1|36444.1|36495.9|36455.9|36464.1|36424.1|145
1629172800000|2021-08-17 04:00:00|36485|36445|36485|36445|36494.1|36454.1|36484.1|36444.1|22
1629176400000|2021-08-17 05:00:00|36490|36450|36474.1|36434.1|36495|36455|36454.1|36414.1|104
1629180000000|2021-08-17 06:00:00|36480|36440|36494.1|36454.1|36565|36525|36444.1|36404.1|643
1629183600000|2021-08-17 07:00:00|36490|36450|36598.3|36558.3|36608.3|36568.3|36485|36445|368
1629187200000|2021-08-17 08:00:00|36594.1|36554.1|36634.1|36594.1|36643.3|36603.3|36584.1|36544.1|396
1629190800000|2021-08-17 09:00:00|36630|36590|36499.1|36459.1|36640|36600|36494.1|36454.1|442
1629194400000|2021-08-17 10:00:00|36503.3|36463.3|36535|36495|36555|36515|36485|36445|311
1629198000000|2021-08-17 11:00:00|36540.9|36500.9|36570|36530|36645|36605|36525.9|36485.9|647
1629201600000|2021-08-17 12:00:00|36565.9|36525.9|36585.9|36545.9|36665.9|36625.9|36535.9|36495.9|721
1629205200000|2021-08-17 13:00:00|36550.9|36510.9|36661.8|36621.8|36710|36670|36461.8|36421.8|3701
1629208800000|2021-08-17 14:00:00|36665.9|36625.9|36675.9|36635.9|36680.9|36640.9|36455.9|36415.9|2729
1629212400000|2021-08-17 15:00:00|36675|36635|36555.9|36515.9|36735.9|36695.9|36475.9|36435.9|1815
1629216000000|2021-08-17 16:00:00|36555|36515|36341.8|36301.8|36560|36520|36181.8|36141.8|2341
1629219600000|2021-08-17 17:00:00|36337.7|36297.7|36317.7|36277.7|36381.8|36341.8|36237.7|36197.7|1323
1629223200000|2021-08-17 18:00:00|36307.7|36267.7|36311.8|36271.8|36386.8|36346.8|36225.9|36185.9|1833
1629244800000|2021-08-18 00:00:00|36327.7|36287.7|36227.7|36187.7|36346.8|36306.8|36197.7|36157.7|357
1629248400000|2021-08-18 01:00:00|36232.7|36192.7|36167.7|36127.7|36297.7|36257.7|36159.5|36119.5|472
1629252000000|2021-08-18 02:00:00|36173.6|36133.6|36188.6|36148.6|36192.7|36152.7|36117.7|36077.7|502
1629255600000|2021-08-18 03:00:00|36184.5|36144.5|36174.5|36134.5|36204.5|36164.5|36169.5|36129.5|71
1629259200000|2021-08-18 04:00:00|36178.6|36138.6|36157.7|36117.7|36183.6|36143.6|36147.7|36107.7|92
1629262800000|2021-08-18 05:00:00|36163.6|36123.6|36179.5|36139.5|36192.7|36152.7|36133.6|36093.6|96
1629266400000|2021-08-18 06:00:00|36183.6|36143.6|36223.2|36183.2|36233.2|36193.2|36163.2|36123.2|233
1629270000000|2021-08-18 07:00:00|36227.3|36187.3|36260.9|36220.9|36265.9|36225.9|36137.7|36097.7|514
1629273600000|2021-08-18 08:00:00|36266.8|36226.8|36190.9|36150.9|36295|36255|36156.8|36116.8|440
1629277200000|2021-08-18 09:00:00|36186.8|36146.8|36186|36146|36205|36165|36140.9|36100.9|273
1629280800000|2021-08-18 10:00:00|36191|36151|36196|36156|36265.1|36225.1|36166|36126|400
1629284400000|2021-08-18 11:00:00|36196.9|36156.9|36045.1|36005.1|36205.1|36165.1|36006|35966|555
1629288000000|2021-08-18 12:00:00|36046|36006|36170.1|36130.1|36243.3|36203.3|36045.1|36005.1|594
1629291600000|2021-08-18 13:00:00|36229.2|36189.2|36329.2|36289.2|36335.1|36295.1|36104.2|36064.2|2577
1629295200000|2021-08-18 14:00:00|36325.1|36285.1|36318.3|36278.3|36433.3|36393.3|36109.2|36069.2|2668
1629298800000|2021-08-18 15:00:00|36317.4|36277.4|36254.2|36214.2|36347.4|36307.4|36140.1|36100.1|1494
1629302400000|2021-08-18 16:00:00|36249.2|36209.2|36119.2|36079.2|36250.2|36210.2|36113.3|36073.3|1150
1629306000000|2021-08-18 17:00:00|36118.3|36078.3|36025.6|35985.6|36123.3|36083.3|35922.4|35882.4|1920
1629309600000|2021-08-18 18:00:00|36030.6|35990.6|36038.3|35998.3|36103.3|36063.3|35987.4|35947.4|2200
1629331200000|2021-08-19 00:00:00|36008.4|35968.4|35928.4|35888.4|36023.4|35983.4|35917.5|35877.5|329
1629334800000|2021-08-19 01:00:00|35927.5|35887.5|35929.4|35889.4|35943.5|35903.5|35904.4|35864.4|272
1629338400000|2021-08-19 02:00:00|35927.5|35887.5|35908.5|35868.5|35933.5|35893.5|35894.4|35854.4|166
1629342000000|2021-08-19 03:00:00|35909.4|35869.4|35913.5|35873.5|35918.5|35878.5|35889.4|35849.4|133
1629345600000|2021-08-19 04:00:00|35912.5|35872.5|35897.6|35857.6|35913.5|35873.5|35884.4|35844.4|70
1629349200000|2021-08-19 05:00:00|35902.6|35862.6|35907.6|35867.6|35917.6|35877.6|35892.6|35852.6|208
1629352800000|2021-08-19 06:00:00|35903.5|35863.5|35903.5|35863.5|35927.6|35887.6|35893.5|35853.5|187
1629356400000|2021-08-19 07:00:00|35907.6|35867.6|35883.6|35843.6|35917.6|35877.6|35853.5|35813.5|376
1629360000000|2021-08-19 08:00:00|35878.6|35838.6|35808.6|35768.6|35883.6|35843.6|35782.6|35742.6|895
1629363600000|2021-08-19 09:00:00|35813.6|35773.6|35798.6|35758.6|35833.6|35793.6|35764.5|35724.5|470
1629367200000|2021-08-19 10:00:00|35799.5|35759.5|35707.4|35667.4|35809.5|35769.5|35691.5|35651.5|640
1629370800000|2021-08-19 11:00:00|35717.4|35677.4|35735.5|35695.5|35765.5|35725.5|35672.4|35632.4|496
1629374400000|2021-08-19 12:00:00|35730.5|35690.5|35705.5|35665.5|35784.6|35744.6|35695.5|35655.5|716
1629378000000|2021-08-19 13:00:00|35685.6|35645.6|35697.5|35657.5|35791.5|35751.5|35655.6|35615.6|3338
1629381600000|2021-08-19 14:00:00|35687.5|35647.5|35437.5|35397.5|35786.5|35746.5|35387.5|35347.5|4342
1629385200000|2021-08-19 15:00:00|35441.5|35401.5|35269.5|35229.5|35457.5|35417.5|35236.6|35196.6|3335
1629388800000|2021-08-19 16:00:00|35268.5|35228.5|35325.4|35285.4|35467.5|35427.5|35217.5|35177.5|2769
1629392400000|2021-08-19 17:00:00|35329.5|35289.5|35365.6|35325.6|35394.7|35354.7|35249.5|35209.5|2335
1629396000000|2021-08-19 18:00:00|35351.6|35311.6|35373.7|35333.7|35481.8|35441.8|35324.7|35284.7|2410
1629417600000|2021-08-20 00:00:00|35419.8|35379.8|35423.8|35383.8|35497.8|35457.8|35393.8|35353.8|370
1629421200000|2021-08-20 01:00:00|35433.8|35393.8|35400.8|35360.8|35517.8|35477.8|35399.8|35359.8|449
1629424800000|2021-08-20 02:00:00|35405.8|35365.8|35435.8|35395.8|35453.8|35413.8|35395.8|35355.8|120
1629428400000|2021-08-20 03:00:00|35439.8|35399.8|35465.8|35425.8|35465.8|35425.8|35425.8|35385.8|84
1629432000000|2021-08-20 04:00:00|35469.8|35429.8|35450.8|35410.8|35480.8|35440.8|35435.8|35395.8|42
1629435600000|2021-08-20 05:00:00|35449.9|35409.9|35458.9|35418.9|35467.9|35427.9|35374.9|35334.9|133
1629439200000|2021-08-20 06:00:00|35453.9|35413.9|35482.9|35442.9|35512.9|35472.9|35438.9|35398.9|335
1629442800000|2021-08-20 07:00:00|35478.9|35438.9|35503.9|35463.9|35548.9|35508.9|35452.9|35412.9|493
1629446400000|2021-08-20 08:00:00|35508.9|35468.9|35457.9|35417.9|35538.9|35498.9|35423.9|35383.9|261
1629450000000|2021-08-20 09:00:00|35453.9|35413.9|35474|35434|35487.9|35447.9|35413.9|35373.9|314
1629453600000|2021-08-20 10:00:00|35483|35443|35409|35369|35523|35483|35409|35369|278
1629457200000|2021-08-20 11:00:00|35414|35374|35275|35235|35429|35389|35254|35214|449
1629460800000|2021-08-20 12:00:00|35274|35234|35403|35363|35430|35390|35245|35205|826
1629464400000|2021-08-20 13:00:00|35398|35358|35388|35348|35568|35528|35314|35274|3491
1629468000000|2021-08-20 14:00:00|35386|35346|35214|35174|35388|35348|35105|35065|3796
1629471600000|2021-08-20 15:00:00|35218|35178|35221|35181|35318|35278|35153|35113|2175
1629475200000|2021-08-20 16:00:00|35222|35182|35148.1|35108.1|35430|35390|35143.1|35103.1|2908
1629478800000|2021-08-20 17:00:00|35144.1|35104.1|35302|35262|35307|35267|35041|35001|3909
1629482400000|2021-08-20 18:00:00|35298|35258|35524|35484|35554|35514|35227|35187|3384
1629676800000|2021-08-23 00:00:00|35388.9|35348.9|35532.8|35492.8|35567.8|35527.8|35327.8|35287.8|658
1629680400000|2021-08-23 01:00:00|35538.9|35498.9|35581.1|35541.1|35615|35575|35532.8|35492.8|269
1629684000000|2021-08-23 02:00:00|35580|35540|35516.1|35476.1|35581.1|35541.1|35501.1|35461.1|166
1629687600000|2021-08-23 03:00:00|35526.1|35486.1|35550.5|35510.5|35606.1|35566.1|35526.1|35486.1|220
1629691200000|2021-08-23 04:00:00|35559.4|35519.4|35568.3|35528.3|35600.5|35560.5|35538.3|35498.3|1196
1629694800000|2021-08-23 05:00:00|35564.4|35524.4|35574.4|35534.4|35598.3|35558.3|35548.3|35508.3|605
1629698400000|2021-08-23 06:00:00|35578.3|35538.3|35623.3|35583.3|35668.3|35628.3|35562.2|35522.2|402
1629702000000|2021-08-23 07:00:00|35618.3|35578.3|35543.3|35503.3|35627.2|35587.2|35528.3|35488.3|339
1629705600000|2021-08-23 08:00:00|35542.2|35502.2|35460|35420|35548.3|35508.3|35437.2|35397.2|547
1629709200000|2021-08-23 09:00:00|35456.1|35416.1|35576.1|35536.1|35610|35570|35441.1|35401.1|514
1629712800000|2021-08-23 10:00:00|35582.2|35542.2|35512.2|35472.2|35586.1|35546.1|35410|35370|397
1629716400000|2021-08-23 11:00:00|35511.1|35471.1|35516.1|35476.1|35616.1|35576.1|35506.1|35466.1|403
1629720000000|2021-08-23 12:00:00|35506.1|35466.1|35470|35430|35521.6|35481.6|35423.9|35383.9|722
1629723600000|2021-08-23 13:00:00|35487.8|35447.8|35241.6|35201.6|35550|35510|35142.8|35102.8|3659
1629727200000|2021-08-23 14:00:00|35236.6|35196.6|34944|34904|35282.8|35242.8|34905.1|34865.1|4888
1629730800000|2021-08-23 15:00:00|34942.9|34902.9|34961.3|34921.3|35018.5|34978.5|34820.7|34780.7|3860
1629734400000|2021-08-23 16:00:00|34965.1|34925.1|34855.2|34815.2|34996.3|34956.3|34840.2|34800.2|2104
1629738000000|2021-08-23 17:00:00|34856.3|34816.3|34866.3|34826.3|34955.2|34915.2|34836.3|34796.3|2236
1629741600000|2021-08-23 18:00:00|34861.3|34821.3|34852|34812|34886.3|34846.3|34799.7|34759.7|3233
1629763200000|2021-08-24 00:00:00|34952.1|34912.1|34864.4|34824.4|34978.2|34938.2|34844.4|34804.4|471
1629766800000|2021-08-24 01:00:00|34854.4|34814.4|34974.4|34934.4|34994.4|34954.4|34854.4|34814.4|315
1629770400000|2021-08-24 02:00:00|34970.6|34930.6|35004.5|34964.5|35010.6|34970.6|34954.4|34914.4|211
1629774000000|2021-08-24 03:00:00|35000.6|34960.6|35062.9|35022.9|35074.5|35034.5|34996.8|34956.8|285
1629777600000|2021-08-24 04:00:00|35061.8|35021.8|34996.8|34956.8|35066.8|35026.8|34976.8|34936.8|184
1629781200000|2021-08-24 05:00:00|34995.7|34955.7|35036.8|34996.8|35056.8|35016.8|34976.8|34936.8|243
1629784800000|2021-08-24 06:00:00|35033|34993|35050.7|35010.7|35094.6|35054.6|35031.8|34991.8|401
1629788400000|2021-08-24 07:00:00|35046.9|35006.9|35059.6|35019.6|35086.9|35046.9|34996.9|34956.9|523
1629792000000|2021-08-24 08:00:00|35064.6|35024.6|35044.6|35004.6|35104.6|35064.6|35039.6|34999.6|479
1629795600000|2021-08-24 09:00:00|35048.5|35008.5|34998.5|34958.5|35053.5|35013.5|34973.5|34933.5|517
1629799200000|2021-08-24 10:00:00|34988.5|34948.5|34979.7|34939.7|35008.5|34968.5|34943.5|34903.5|537
1629802800000|2021-08-24 11:00:00|34978.5|34938.5|34892.4|34852.4|34984.7|34944.7|34874.7|34834.7|404
1629806400000|2021-08-24 12:00:00|34898.6|34858.6|34990.1|34950.1|35011.3|34971.3|34892.4|34852.4|853
1629810000000|2021-08-24 13:00:00|35017.8|34977.8|34854.3|34814.3|35065.5|35025.5|34834|34794|5562
1629813600000|2021-08-24 14:00:00|34858.1|34818.1|35240.8|35200.8|35250.8|35210.8|34822|34782|5166
1629817200000|2021-08-24 15:00:00|35245.8|35205.8|35614.7|35574.7|35647.3|35607.3|35240.8|35200.8|4985
1629820800000|2021-08-24 16:00:00|35610.8|35570.8|35690.8|35650.8|35769.7|35729.7|35544.7|35504.7|3485
1629824400000|2021-08-24 17:00:00|35684.7|35644.7|35572|35532|35799.7|35759.7|35572|35532|2018
1629828000000|2021-08-24 18:00:00|35573.2|35533.2|35514.7|35474.7|35678.5|35638.5|35514.7|35474.7|3110
1629849600000|2021-08-25 00:00:00|35578.5|35538.5|35528.6|35488.6|35602.4|35562.4|35473.5|35433.5|474
1629853200000|2021-08-25 01:00:00|35518.6|35478.6|35478.6|35438.6|35518.6|35478.6|35403.6|35363.6|232
1629856800000|2021-08-25 02:00:00|35474.7|35434.7|35433.6|35393.6|35479.7|35439.7|35398.6|35358.6|121
1629860400000|2021-08-25 03:00:00|35428.6|35388.6|35384.8|35344.8|35428.6|35388.6|35378.6|35338.6|82
1629864000000|2021-08-25 04:00:00|35388.6|35348.6|35438.6|35398.6|35444.8|35404.8|35388.6|35348.6|62
1629867600000|2021-08-25 05:00:00|35434.8|35394.8|35518.6|35478.6|35518.6|35478.6|35428.6|35388.6|131
1629871200000|2021-08-25 06:00:00|35514.8|35474.8|35433.6|35393.6|35514.8|35474.8|35418.6|35378.6|262
1629874800000|2021-08-25 07:00:00|35432.4|35392.4|35361.2|35321.2|35458.6|35418.6|35325|35285|481
1629878400000|2021-08-25 08:00:00|35365|35325|35361.2|35321.2|35437.4|35397.4|35347.4|35307.4|446
1629882000000|2021-08-25 09:00:00|35357.4|35317.4|35376.2|35336.2|35450|35410|35345|35305|316
1629885600000|2021-08-25 10:00:00|35372.4|35332.4|35538.6|35498.6|35538.6|35498.6|35372.4|35332.4|357
1629889200000|2021-08-25 11:00:00|35534.8|35494.8|35518.6|35478.6|35628.6|35588.6|35458.6|35418.6|517
1629892800000|2021-08-25 12:00:00|35517.4|35477.4|35508.4|35468.4|35557.2|35517.2|35393.4|35353.4|809
1629896400000|2021-08-25 13:00:00|35466|35426|35397.2|35357.2|35541|35501|35307.2|35267.2|3554
1629900000000|2021-08-25 14:00:00|35393.4|35353.4|35413.4|35373.4|35555.8|35515.8|35334.6|35294.6|3322
1629903600000|2021-08-25 15:00:00|35417.2|35377.2|35417.2|35377.2|35591|35551|35411|35371|1996
1629907200000|2021-08-25 16:00:00|35413.5|35373.5|35447.3|35407.3|35481|35441|35366|35326|1530
1629910800000|2021-08-25 17:00:00|35443.5|35403.5|35494.8|35454.8|35547.3|35507.3|35431.1|35391.1|1457
1629914400000|2021-08-25 18:00:00|35501.1|35461.1|35288.3|35248.3|35501.1|35461.1|35268.3|35228.3|2699
1629936000000|2021-08-26 00:00:00|35183.4|35143.4|35215.9|35175.9|35246|35206|35183.4|35143.4|548
1629939600000|2021-08-26 01:00:00|35210.9|35170.9|35177.1|35137.1|35225.9|35185.9|35167.1|35127.1|305
1629943200000|2021-08-26 02:00:00|35180.9|35140.9|35218.5|35178.5|35218.5|35178.5|35162.2|35122.2|118
1629946800000|2021-08-26 03:00:00|35214.7|35174.7|35233.5|35193.5|35243.5|35203.5|35201|35161|275
1629950400000|2021-08-26 04:00:00|35238.5|35198.5|35219.8|35179.8|35244.7|35204.7|35214.8|35174.8|96
1629954000000|2021-08-26 05:00:00|35214.8|35174.8|35217.2|35177.2|35237.2|35197.2|35197.2|35157.2|115
1629957600000|2021-08-26 06:00:00|35212.2|35172.2|35181|35141|35217.2|35177.2|35162.2|35122.2|153
1629961200000|2021-08-26 07:00:00|35177.3|35137.3|35241.1|35201.1|35271|35231|35167.3|35127.3|374
1629964800000|2021-08-26 08:00:00|35237.3|35197.3|35254.8|35214.8|35281.1|35241.1|35202.3|35162.3|463
1629968400000|2021-08-26 09:00:00|35248.6|35208.6|35241.1|35201.1|35251.1|35211.1|35211.1|35171.1|248
1629972000000|2021-08-26 10:00:00|35242.3|35202.3|35277.4|35237.4|35301.1|35261.1|35232.3|35192.3|158
1629975600000|2021-08-26 11:00:00|35281.1|35241.1|35364.9|35324.9|35381.1|35341.1|35262.4|35222.4|540
1629979200000|2021-08-26 12:00:00|35367.4|35327.4|35353.7|35313.7|35367.4|35327.4|35231.1|35191.1|736
1629982800000|2021-08-26 13:00:00|35361.2|35321.2|35372.4|35332.4|35486.2|35446.2|35211.2|35171.2|4853
1629986400000|2021-08-26 14:00:00|35376.2|35336.2|35517.5|35477.5|35562.5|35522.5|35255|35215|4974
1629990000000|2021-08-26 15:00:00|35521.2|35481.2|35500|35460|35551.2|35511.2|35391.2|35351.2|2414
1629993600000|2021-08-26 16:00:00|35501.2|35461.2|35665|35625|35701.3|35661.3|35501.2|35461.2|2144
1629997200000|2021-08-26 17:00:00|35668.8|35628.8|35703.8|35663.8|35723.8|35683.8|35623.8|35583.8|2596
1630000800000|2021-08-26 18:00:00|35712.5|35672.5|35602.5|35562.5|35723.8|35683.8|35587.5|35547.5|2427
1630022400000|2021-08-27 00:00:00|35527.6|35487.6|35583.8|35543.8|35613.8|35573.8|35525.1|35485.1|448
1630026000000|2021-08-27 01:00:00|35578.8|35538.8|35543.9|35503.9|35593.9|35553.9|35493.9|35453.9|306
1630029600000|2021-08-27 02:00:00|35548.9|35508.9|35518.9|35478.9|35567.6|35527.6|35483.9|35443.9|306
1630033200000|2021-08-27 03:00:00|35522.6|35482.6|35518.9|35478.9|35562.6|35522.6|35497.6|35457.6|142
1630036800000|2021-08-27 04:00:00|35513.9|35473.9|35503.9|35463.9|35525.2|35485.2|35503.9|35463.9|111
1630040400000|2021-08-27 05:00:00|35493.9|35453.9|35473.9|35433.9|35533.9|35493.9|35473.9|35433.9|195
1630044000000|2021-08-27 06:00:00|35478.9|35438.9|35483.9|35443.9|35483.9|35443.9|35433.9|35393.9|160
1630047600000|2021-08-27 07:00:00|35478.9|35438.9|35495.2|35455.2|35506.5|35466.5|35406.5|35366.5|351
1630051200000|2021-08-27 08:00:00|35496.5|35456.5|35466.5|35426.5|35563.9|35523.9|35461.5|35421.5|287
1630054800000|2021-08-27 09:00:00|35471.5|35431.5|35465.2|35425.2|35477.8|35437.8|35396.5|35356.5|347
1630058400000|2021-08-27 10:00:00|35464|35424|35445.2|35405.2|35515.2|35475.2|35434|35394|336
1630062000000|2021-08-27 11:00:00|35435.2|35395.2|35447.7|35407.7|35514|35474|35390.2|35350.2|541
1630065600000|2021-08-27 12:00:00|35452.7|35412.7|35440.3|35400.3|35531.5|35491.5|35406.5|35366.5|626
1630069200000|2021-08-27 13:00:00|35479|35439|35219.1|35179.1|35517.7|35477.7|35150.4|35110.4|3841
1630072800000|2021-08-27 14:00:00|35215.4|35175.4|35339|35299|35424|35384|35180.4|35140.4|4276
1630076400000|2021-08-27 15:00:00|35335.3|35295.3|35332.9|35292.9|35406.6|35366.6|35305.3|35265.3|1591
1630080000000|2021-08-27 16:00:00|35337.9|35297.9|35250.3|35210.3|35347.9|35307.9|35211.6|35171.6|1748
1630083600000|2021-08-27 17:00:00|35245.3|35205.3|35294|35254|35314|35274|35172.8|35132.8|2707
1630087200000|2021-08-27 18:00:00|35299|35259|35220.3|35180.3|35325.3|35285.3|35216.6|35176.6|1738
1630281600000|2021-08-30 00:00:00|35270.5|35230.5|35324.7|35284.7|35361.1|35321.1|35234.7|35194.7|542
1630285200000|2021-08-30 01:00:00|35319.7|35279.7|35524.7|35484.7|35548.3|35508.3|35294.7|35254.7|509
1630288800000|2021-08-30 02:00:00|35526.1|35486.1|35452.5|35412.5|35566.1|35526.1|35446.1|35406.1|213
1630292400000|2021-08-30 03:00:00|35447.5|35407.5|35397.5|35357.5|35456.1|35416.1|35397.5|35357.5|133
1630296000000|2021-08-30 04:00:00|35391.1|35351.1|35406.1|35366.1|35426.1|35386.1|35387.5|35347.5|61
1630299600000|2021-08-30 05:00:00|35397.5|35357.5|35322.5|35282.5|35411.1|35371.1|35306.2|35266.2|88
1630303200000|2021-08-30 06:00:00|35318.9|35278.9|35316.2|35276.2|35362.6|35322.6|35297.5|35257.5|355
1630306800000|2021-08-30 07:00:00|35314.8|35274.8|35341.2|35301.2|35376.2|35336.2|35217.6|35177.6|515
1630310400000|2021-08-30 08:00:00|35336.2|35296.2|35491.2|35451.2|35509.8|35469.8|35334.8|35294.8|331
1630314000000|2021-08-30 09:00:00|35488.4|35448.4|35477.6|35437.6|35526.2|35486.2|35457.6|35417.6|333
1630317600000|2021-08-30 10:00:00|35487.6|35447.6|35431.2|35391.2|35487.6|35447.6|35389|35349|273
1630321200000|2021-08-30 11:00:00|35427.6|35387.6|35497.6|35457.6|35507.6|35467.6|35417.6|35377.6|355
1630324800000|2021-08-30 12:00:00|35504|35464|35501.2|35461.2|35598.4|35558.4|35456.2|35416.2|704
1630328400000|2021-08-30 13:00:00|35517.7|35477.7|35227.7|35187.7|35517.7|35477.7|35196.3|35156.3|3231
1630332000000|2021-08-30 14:00:00|35229.1|35189.1|35159.1|35119.1|35307.7|35267.7|35060.5|35020.5|4294
1630335600000|2021-08-30 15:00:00|35170.5|35130.5|35086.9|35046.9|35180.5|35140.5|34993.3|34953.3|2533
1630339200000|2021-08-30 16:00:00|35093.3|35053.3|34826.2|34786.2|35113.3|35073.3|34826.2|34786.2|3041
1630342800000|2021-08-30 17:00:00|34827.6|34787.6|34812.6|34772.6|34872|34832|34689|34649|3677
1630346400000|2021-08-30 18:00:00|34809|34769|34836.2|34796.2|34859|34819|34746.2|34706.2|1873
1630368000000|2021-08-31 00:00:00|34872.8|34832.8|34921.4|34881.4|34946.4|34906.4|34817.8|34777.8|617
1630371600000|2021-08-31 01:00:00|34916.4|34876.4|34993.6|34953.6|34996.4|34956.4|34876.4|34836.4|352
1630375200000|2021-08-31 02:00:00|34988.6|34948.6|34995|34955|35018.6|34978.6|34965|34925|93
1630378800000|2021-08-31 03:00:00|35000|34960|34983.6|34943.6|35005|34965|34965|34925|107
1630382400000|2021-08-31 04:00:00|34985|34945|34880.1|34840.1|34985|34945|34875.1|34835.1|71
1630386000000|2021-08-31 05:00:00|34883.6|34843.6|34920.1|34880.1|34953.6|34913.6|34866.5|34826.5|259
1630389600000|2021-08-31 06:00:00|34916.5|34876.5|34918.7|34878.7|34935.1|34895.1|34880.1|34840.1|327
1630393200000|2021-08-31 07:00:00|34915.1|34875.1|34848|34808|34915.1|34875.1|34765.1|34725.1|411
1630396800000|2021-08-31 08:00:00|34846.6|34806.6|34916.6|34876.6|34926.6|34886.6|34810.1|34770.1|319
1630400400000|2021-08-31 09:00:00|34925.2|34885.2|34933.7|34893.7|34970.2|34930.2|34916.6|34876.6|293
1630404000000|2021-08-31 10:00:00|34935.2|34895.2|34986.6|34946.6|34990.2|34950.2|34916.6|34876.6|400
1630407600000|2021-08-31 11:00:00|34990.2|34950.2|34930.9|34890.9|35030.9|34990.9|34917.3|34877.3|538
1630411200000|2021-08-31 12:00:00|34935.9|34895.9|34917.4|34877.4|34950.9|34910.9|34803.8|34763.8|1024
1630414800000|2021-08-31 13:00:00|34943.8|34903.8|34656.1|34616.1|34962.4|34922.4|34624|34584|4196
1630418400000|2021-08-31 14:00:00|34652.5|34612.5|34644|34604|34720.4|34680.4|34579.8|34539.8|4635
1630422000000|2021-08-31 15:00:00|34640.4|34600.4|34645.5|34605.5|34766.9|34726.9|34591.9|34551.9|2726
1630425600000|2021-08-31 16:00:00|34644|34604|34588.4|34548.4|34749.7|34709.7|34571.3|34531.3|2173
1630429200000|2021-08-31 17:00:00|34589.9|34549.9|34659.9|34619.9|34689.9|34649.9|34587|34547|1975
1630432800000|2021-08-31 18:00:00|34661.4|34621.4|34652.8|34612.8|34687.8|34647.8|34574.3|34534.3|2782
1630454400000|2021-09-01 00:00:00|34679.5|34639.5|34678.1|34638.1|34691|34651|34647.5|34607.5|193
1630458000000|2021-09-01 01:00:00|34674.6|34634.6|34607.6|34567.6|34674.6|34634.6|34587.6|34547.6|259
1630461600000|2021-09-01 02:00:00|34612.6|34572.6|34641.2|34601.2|34646.1|34606.1|34591.1|34551.1|110
1630465200000|2021-09-01 03:00:00|34644.7|34604.7|34617.7|34577.7|34656.2|34616.2|34617.7|34577.7|119
1630468800000|2021-09-01 04:00:00|34621.2|34581.2|34601.3|34561.3|34637.7|34597.7|34596.2|34556.2|63
1630472400000|2021-09-01 05:00:00|34602.7|34562.7|34581.3|34541.3|34607.7|34567.7|34567.8|34527.8|140
1630476000000|2021-09-01 06:00:00|34584.8|34544.8|34567.8|34527.8|34592.8|34552.8|34554.8|34514.8|300
1630479600000|2021-09-01 07:00:00|34566.3|34526.3|34551.4|34511.4|34598.4|34558.4|34544.9|34504.9|377
1630483200000|2021-09-01 08:00:00|34546.4|34506.4|34509.4|34469.4|34552.9|34512.9|34497.9|34457.9|339
1630486800000|2021-09-01 09:00:00|34507.9|34467.9|34484.5|34444.5|34518|34478|34452.9|34412.9|524
1630490400000|2021-09-01 10:00:00|34479.5|34439.5|34484.5|34444.5|34538|34498|34458|34418|547
1630494000000|2021-09-01 11:00:00|34488|34448|34486.6|34446.6|34548|34508|34451.6|34411.6|569
1630497600000|2021-09-01 12:00:00|34489.6|34449.6|34655.1|34615.1|34665.1|34625.1|34489.6|34449.6|830
1630501200000|2021-09-01 13:00:00|34598.7|34558.7|34501.1|34461.1|34661.7|34621.7|34472.6|34432.6|3186
1630504800000|2021-09-01 14:00:00|34497.6|34457.6|34414.2|34374.2|34676.7|34636.7|34402.7|34362.7|3447
1630508400000|2021-09-01 15:00:00|34412.7|34372.7|34334.2|34294.2|34414.2|34374.2|34284.2|34244.2|3640
1630512000000|2021-09-01 16:00:00|34339.2|34299.2|34227.3|34187.3|34375.7|34335.7|34215.8|34175.8|2743
1630515600000|2021-09-01 17:00:00|34225.8|34185.8|34297.3|34257.3|34355.8|34315.8|34178.8|34138.8|2799
1630519200000|2021-09-01 18:00:00|34300.8|34260.8|34428.9|34388.9|34453.9|34413.9|34282.3|34242.3|3928
1630540800000|2021-09-02 00:00:00|34435.6|34395.6|34495.7|34455.7|34495.7|34455.7|34335.6|34295.6|606
1630544400000|2021-09-02 01:00:00|34492.2|34452.2|34495.7|34455.7|34507.2|34467.2|34445.7|34405.7|197
1630548000000|2021-09-02 02:00:00|34490.7|34450.7|34495.8|34455.8|34497.3|34457.3|34475.8|34435.8|132
1630551600000|2021-09-02 03:00:00|34492.3|34452.3|34480.8|34440.8|34497.3|34457.3|34465.8|34425.8|81
1630555200000|2021-09-02 04:00:00|34475.8|34435.8|34475.9|34435.9|34495.9|34455.9|34467.4|34427.4|64
1630558800000|2021-09-02 05:00:00|34470.9|34430.9|34435.9|34395.9|34475.9|34435.9|34355.9|34315.9|280
1630562400000|2021-09-02 06:00:00|34440.9|34400.9|34499|34459|34539|34499|34415.9|34375.9|528
1630566000000|2021-09-02 07:00:00|34504|34464|34355.6|34315.6|34507.5|34467.5|34342.1|34302.1|244
1630569600000|2021-09-02 08:00:00|34359.1|34319.1|34325.6|34285.6|34369.1|34329.1|34319.1|34279.1|163
1630573200000|2021-09-02 09:00:00|34320.6|34280.6|34334.1|34294.1|34367.6|34327.6|34285.7|34245.7|383
1630576800000|2021-09-02 10:00:00|34332.6|34292.6|34295.7|34255.7|34369.2|34329.2|34280.7|34240.7|557
1630580400000|2021-09-02 11:00:00|34290.7|34250.7|34269.2|34229.2|34352.7|34312.7|34267.7|34227.7|376
1630584000000|2021-09-02 12:00:00|34264.2|34224.2|34312.8|34272.8|34327.7|34287.7|34170.8|34130.8|1002
1630587600000|2021-09-02 13:00:00|34262.4|34222.4|34204.3|34164.3|34287.8|34247.8|34083.9|34043.9|4173
1630591200000|2021-09-02 14:00:00|34200.9|34160.9|34104|34064|34360.9|34320.9|34084|34044|4360
1630594800000|2021-09-02 15:00:00|34094|34054|34117.1|34077.1|34137.1|34097.1|34010.1|33970.1|3136
1630598400000|2021-09-02 16:00:00|34127.1|34087.1|34167.2|34127.2|34215.6|34175.6|34074|34034|1930
1630602000000|2021-09-02 17:00:00|34162.2|34122.2|34118.8|34078.8|34178.7|34138.7|34108.8|34068.8|1918
1630605600000|2021-09-02 18:00:00|34120.3|34080.3|34067.2|34027.2|34173.8|34133.8|34038.8|33998.8|2599
1630627200000|2021-09-03 00:00:00|34069.1|34029.1|34017.3|33977.3|34085.7|34045.7|33998.8|33958.8|312
1630630800000|2021-09-03 01:00:00|34012.3|33972.3|33973.9|33933.9|34027.3|33987.3|33973.9|33933.9|209
1630634400000|2021-09-03 02:00:00|33968.9|33928.9|34043.9|34003.9|34053.9|34013.9|33963.9|33923.9|187
1630638000000|2021-09-03 03:00:00|34048.9|34008.9|34057.1|34017.1|34095.5|34055.5|34048.9|34008.9|302
1630641600000|2021-09-03 04:00:00|34062.1|34022.1|34022.2|33982.2|34097.1|34057.1|34014.1|33974.1|78
1630645200000|2021-09-03 05:00:00|34027.2|33987.2|34047.2|34007.2|34075.7|34035.7|34015.6|33975.6|182
1630648800000|2021-09-03 06:00:00|34045.7|34005.7|34109.2|34069.2|34115.8|34075.8|34025.7|33985.7|643
1630652400000|2021-09-03 07:00:00|34105.8|34065.8|34042.4|34002.4|34105.8|34065.8|34037.4|33997.4|359
1630656000000|2021-09-03 08:00:00|34045.8|34005.8|34025.9|33985.9|34047.4|34007.4|33987.4|33947.4|256
1630659600000|2021-09-03 09:00:00|34020.9|33980.9|33986|33946|34025.9|33985.9|33969|33929|220
1630663200000|2021-09-03 10:00:00|33981|33941|34002.6|33962.6|34026|33986|33927.5|33887.5|327
1630666800000|2021-09-03 11:00:00|33997.6|33957.6|34087.7|34047.7|34097.7|34057.7|33986|33946|435
1630670400000|2021-09-03 12:00:00|34092.7|34052.7|34112.7|34072.7|34164.5|34124.5|34077.7|34037.7|1236
1630674000000|2021-09-03 13:00:00|34137.8|34097.8|34074.6|34034.6|34167.8|34127.8|33964.6|33924.6|4282
1630677600000|2021-09-03 14:00:00|34071.2|34031.2|33999.4|33959.4|34091.2|34051.2|33961|33921|2849
1630681200000|2021-09-03 15:00:00|33996|33956|34047.9|34007.9|34164.8|34124.8|33962.6|33922.6|2069
1630684800000|2021-09-03 16:00:00|34051.4|34011.4|34293.3|34253.3|34313.3|34273.3|34051.4|34011.4|1746
1630688400000|2021-09-03 17:00:00|34298.3|34258.3|34291.8|34251.8|34323.3|34283.3|34253.3|34213.3|1980
1630692000000|2021-09-03 18:00:00|34293.3|34253.3|34088.4|34048.4|34301.8|34261.8|34088.4|34048.4|2981
1630890000000|2021-09-06 01:00:00|34400.8|34360.8|34400.9|34360.9|34400.9|34360.9|34387.5|34347.5|0
1630893600000|2021-09-06 02:00:00|34394.2|34354.2|34401.2|34361.2|34401.2|34361.2|34387.6|34347.6|0
1630897200000|2021-09-06 03:00:00|34401.3|34361.3|34428.2|34388.2|34428.2|34388.2|34401.3|34361.3|0
1630900800000|2021-09-06 04:00:00|34428.3|34388.3|34428.5|34388.5|34428.5|34388.5|34428.3|34388.3|0
1630904400000|2021-09-06 05:00:00|34435.2|34395.2|34435.5|34395.5|34435.5|34395.5|34435.2|34395.2|0
1630908000000|2021-09-06 06:00:00|34435.6|34395.6|34435.8|34395.8|34435.8|34395.8|34435.6|34395.6|0
1630911600000|2021-09-06 07:00:00|34435.9|34395.9|34436.1|34396.1|34436.1|34396.1|34435.9|34395.9|0
1630915200000|2021-09-06 08:00:00|34436.2|34396.2|34436.4|34396.4|34436.4|34396.4|34436.2|34396.2|0
1630918800000|2021-09-06 09:00:00|34436.5|34396.5|34436.7|34396.7|34436.7|34396.7|34436.5|34396.5|0
1630922400000|2021-09-06 10:00:00|34436.8|34396.8|34437.1|34397.1|34437.1|34397.1|34436.8|34396.8|0
1630926000000|2021-09-06 11:00:00|34437.2|34397.2|34603|34563|34603|34563|34437.2|34397.2|0
1630929600000|2021-09-06 12:00:00|34603.1|34563.1|34603.1|34563.1|34603.1|34563.1|34603.1|34563.1|0
1630933200000|2021-09-06 13:00:00|34543.7|34503.7|34543.9|34503.9|34543.9|34503.9|34543.7|34503.7|0
1630936800000|2021-09-06 14:00:00|34544|34504|34544.1|34504.1|34544.1|34504.1|34544|34504|0
1630940400000|2021-09-06 15:00:00|34544.2|34504.2|34544.4|34504.4|34544.4|34504.4|34544.2|34504.2|0
1630944000000|2021-09-06 16:00:00|34544.5|34504.5|34544.7|34504.7|34544.7|34504.7|34544.5|34504.5|0
1630947600000|2021-09-06 17:00:00|34544.8|34504.8|34544.9|34504.9|34544.9|34504.9|34544.8|34504.8|0
1630951200000|2021-09-06 18:00:00|34545|34505|34545|34505|34545|34505|34545|34505|0
1630972800000|2021-09-07 00:00:00|34264.8|34224.8|34131.7|34091.7|34344.9|34304.9|34111.7|34071.7|756
1630976400000|2021-09-07 01:00:00|34130|34090|34228.3|34188.3|34228.3|34188.3|34068.4|34028.4|234
1630980000000|2021-09-07 02:00:00|34238.3|34198.3|34300.1|34260.1|34300.1|34260.1|34233.3|34193.3|174
1630983600000|2021-09-07 03:00:00|34318.4|34278.4|34366.8|34326.8|34410.1|34370.1|34318.4|34278.4|358
1630987200000|2021-09-07 04:00:00|34368.5|34328.5|34375.1|34335.1|34383.5|34343.5|34351.8|34311.8|88
1630990800000|2021-09-07 05:00:00|34365.1|34325.1|34338.6|34298.6|34381.8|34341.8|34308.6|34268.6|179
1630994400000|2021-09-07 06:00:00|34340.3|34300.3|34348.7|34308.7|34388.6|34348.6|34315.4|34275.4|289
1630998000000|2021-09-07 07:00:00|34350.4|34310.4|34315.4|34275.4|34358.7|34318.7|34270.4|34230.4|988
1631001600000|2021-09-07 08:00:00|34318.7|34278.7|34348.8|34308.8|34348.8|34308.8|34250.5|34210.5|1037
1631005200000|2021-09-07 09:00:00|34340.5|34300.5|34250.6|34210.6|34368.8|34328.8|34240.6|34200.6|1022
1631008800000|2021-09-07 10:00:00|34248.8|34208.8|34360.6|34320.6|34360.6|34320.6|34188.9|34148.9|306
1631012400000|2021-09-07 11:00:00|34358.9|34318.9|34307.2|34267.2|34403.9|34363.9|34302.4|34262.4|466
1631016000000|2021-09-07 12:00:00|34299|34259|34179|34139|34307.2|34267.2|34177.3|34137.3|616
1631019600000|2021-09-07 13:00:00|34200.8|34160.8|33959.1|33919.1|34217.3|34177.3|33947.4|33907.4|3847
1631023200000|2021-09-07 14:00:00|33957.4|33917.4|33745.9|33705.9|34013.9|33973.9|33710.9|33670.9|4385
1631026800000|2021-09-07 15:00:00|33742.6|33702.6|33946.2|33906.2|33994.4|33954.4|33710.9|33670.9|3238
1631030400000|2021-09-07 16:00:00|33952.9|33912.9|33906.2|33866.2|33954.4|33914.4|33816.2|33776.2|1392
1631034000000|2021-09-07 17:00:00|33909.5|33869.5|33914.6|33874.6|33984.5|33944.5|33888|33848|2368
1631037600000|2021-09-07 18:00:00|33909.6|33869.6|33929.4|33889.4|33944.6|33904.6|33844.6|33804.6|2495
1631059200000|2021-09-08 00:00:00|33918.2|33878.2|33964.8|33924.8|33981.5|33941.5|33903.2|33863.2|334
1631062800000|2021-09-08 01:00:00|33959.8|33919.8|34043.4|34003.4|34065.1|34025.1|33954.8|33914.8|610
1631066400000|2021-09-08 02:00:00|34045.1|34005.1|33933.4|33893.4|34045.1|34005.1|33933.4|33893.4|169
1631070000000|2021-09-08 03:00:00|33940.2|33900.2|33933.5|33893.5|33943.5|33903.5|33905.2|33865.2|87
1631073600000|2021-09-08 04:00:00|33935.2|33895.2|33915.3|33875.3|33943.5|33903.5|33913.5|33873.5|60
1631077200000|2021-09-08 05:00:00|33913.5|33873.5|33913.6|33873.6|33923.6|33883.6|33903.6|33863.6|76
1631080800000|2021-09-08 06:00:00|33910.4|33870.4|33855.4|33815.4|33920.4|33880.4|33853.7|33813.7|356
1631084400000|2021-09-08 07:00:00|33853.7|33813.7|33820.5|33780.5|33855.5|33815.5|33795.5|33755.5|205
1631088000000|2021-09-08 08:00:00|33817.3|33777.3|33773.8|33733.8|33823.7|33783.7|33753.8|33713.8|220
1631091600000|2021-09-08 09:00:00|33767|33727|33763.9|33723.9|33817.1|33777.1|33743.8|33703.8|354
1631095200000|2021-09-08 10:00:00|33773.9|33733.9|33770.7|33730.7|33810.7|33770.7|33753.9|33713.9|325
1631098800000|2021-09-08 11:00:00|33768.9|33728.9|33794|33754|33842.2|33802.2|33729|33689|1506
1631102400000|2021-09-08 12:00:00|33797.2|33757.2|33864.1|33824.1|33864.1|33824.1|33734|33694|721
1631106000000|2021-09-08 13:00:00|33847.3|33807.3|33800.6|33760.6|33887|33847|33648.8|33608.8|3566
1631109600000|2021-09-08 14:00:00|33790.6|33750.6|33765.3|33725.3|33837.1|33797.1|33647.1|33607.1|3653
1631113200000|2021-09-08 15:00:00|33757.1|33717.1|33960.1|33920.1|33990.1|33950.1|33708.9|33668.9|2420
1631116800000|2021-09-08 16:00:00|33965.1|33925.1|33836.9|33796.9|33968.3|33928.3|33793.7|33753.7|1899
1631120400000|2021-09-08 17:00:00|33833.7|33793.7|33810.5|33770.5|33851.9|33811.9|33725.5|33685.5|2046
1631124000000|2021-09-08 18:00:00|33815.5|33775.5|33915.5|33875.5|33925.5|33885.5|33807.3|33767.3|2656
1631145600000|2021-09-09 00:00:00|33934.1|33894.1|33840.9|33800.9|33934.1|33894.1|33820.9|33780.9|216
1631149200000|2021-09-09 01:00:00|33837.7|33797.7|33807.8|33767.8|33845.9|33805.9|33769.5|33729.5|169
1631152800000|2021-09-09 02:00:00|33806|33766|33834.2|33794.2|33846|33806|33784.2|33744.2|63
1631156400000|2021-09-09 03:00:00|33829.2|33789.2|33772.9|33732.9|33829.2|33789.2|33769.6|33729.6|119
1631160000000|2021-09-09 04:00:00|33774.7|33734.7|33759.7|33719.7|33777.9|33737.9|33754.7|33714.7|55
1631163600000|2021-09-09 05:00:00|33757.9|33717.9|33744.8|33704.8|33769.8|33729.8|33739.8|33699.8|131
1631167200000|2021-09-09 06:00:00|33749.8|33709.8|33784.9|33744.9|33813.1|33773.1|33691.6|33651.6|277
1631170800000|2021-09-09 07:00:00|33779.9|33739.9|33798.1|33758.1|33829.9|33789.9|33768.1|33728.1|211
1631174400000|2021-09-09 08:00:00|33804.9|33764.9|33800|33760|33828.1|33788.1|33721.8|33681.8|200
1631178000000|2021-09-09 09:00:00|33801.8|33761.8|33811.9|33771.9|33831.8|33791.8|33781.8|33741.8|168
1631181600000|2021-09-09 10:00:00|33810|33770|33825.1|33785.1|33850.1|33810.1|33771.9|33731.9|200
1631185200000|2021-09-09 11:00:00|33820.1|33780.1|33848.4|33808.4|33856.5|33816.5|33790.1|33750.1|489
1631188800000|2021-09-09 12:00:00|33850.2|33810.2|33800.2|33760.2|33878.4|33838.4|33780.2|33740.2|696
1631192400000|2021-09-09 13:00:00|33823.4|33783.4|33762.1|33722.1|33850.3|33810.3|33640.3|33600.3|3033
1631196000000|2021-09-09 14:00:00|33757.1|33717.1|33660.3|33620.3|33850.3|33810.3|33650.3|33610.3|2697
1631199600000|2021-09-09 15:00:00|33658.5|33618.5|33778.6|33738.6|33838.6|33798.6|33655.3|33615.3|1700
1631203200000|2021-09-09 16:00:00|33781.8|33741.8|33701.8|33661.8|33845|33805|33676.8|33636.8|2000
1631206800000|2021-09-09 17:00:00|33705|33665|33810.1|33770.1|33866.9|33826.9|33705|33665|3363
1631210400000|2021-09-09 18:00:00|33813.3|33773.3|33891.9|33851.9|33930.5|33890.5|33806.9|33766.9|2931
1631232000000|2021-09-10 00:00:00|33885.4|33845.4|33905.5|33865.5|33952.2|33912.2|33805.4|33765.4|638
1631235600000|2021-09-10 01:00:00|33895.5|33855.5|33879.2|33839.2|33908.6|33868.6|33797.3|33757.3|164
1631239200000|2021-09-10 02:00:00|33877.4|33837.4|33949.2|33909.2|33952.4|33912.4|33877.4|33837.4|183
1631242800000|2021-09-10 03:00:00|33957.4|33917.4|33895.6|33855.6|33957.4|33917.4|33888.8|33848.8|159
1631246400000|2021-09-10 04:00:00|33892.5|33852.5|33895.7|33855.7|33910.7|33870.7|33873.8|33833.8|108
1631250000000|2021-09-10 05:00:00|33897.5|33857.5|33967.6|33927.6|33967.6|33927.6|33873.1|33833.1|138
1631253600000|2021-09-10 06:00:00|33962.6|33922.6|33979.5|33939.5|34009.5|33969.5|33909.4|33869.4|400
1631257200000|2021-09-10 07:00:00|33986.3|33946.3|34004.5|33964.5|34037.7|33997.7|33966.3|33926.3|285
1631260800000|2021-09-10 08:00:00|33999.5|33959.5|34115.1|34075.1|34143.3|34103.3|33999.5|33959.5|488
1631264400000|2021-09-10 09:00:00|34123.3|34083.3|34046.5|34006.5|34175.2|34135.2|34033.4|33993.4|742
1631268000000|2021-09-10 10:00:00|34043.4|34003.4|34065.3|34025.3|34098.4|34058.4|34033.4|33993.4|504
1631271600000|2021-09-10 11:00:00|34075.3|34035.3|34170.3|34130.3|34177.2|34137.2|34057.1|34017.1|584
1631275200000|2021-09-10 12:00:00|34172.2|34132.2|34094.1|34054.1|34177.2|34137.2|34087.2|34047.2|474
1631278800000|2021-09-10 13:00:00|34109.1|34069.1|33992.9|33952.9|34157.3|34117.3|33951|33911|3119
1631282400000|2021-09-10 14:00:00|33991|33951|34136.7|34096.7|34144.8|34104.8|33904.8|33864.8|4813
1631286000000|2021-09-10 15:00:00|34149.2|34109.2|34119.9|34079.9|34196.7|34156.7|34081.2|34041.2|3288
1631289600000|2021-09-10 16:00:00|34104.9|34064.9|34523.1|34483.1|34533.1|34493.1|33899.9|33829.9|4963
1631293200000|2021-09-10 17:00:00|34521.2|34481.2|34449.4|34409.4|34617.6|34577.6|34407.6|34367.6|5149
1631296800000|2021-09-10 18:00:00|34447.6|34407.6|34337.5|34297.5|34453.2|34413.2|34312.5|34272.5|4213
1631491200000|2021-09-13 00:00:00|34384.8|34344.8|34376.8|34336.8|34489.8|34449.8|34336.8|34296.8|563
1631494800000|2021-09-13 01:00:00|34358.8|34318.8|34421.9|34381.9|34476.9|34436.9|34316.8|34276.8|288
1631498400000|2021-09-13 02:00:00|34423.9|34383.9|34377|34337|34436.9|34396.9|34365|34325|127
1631502000000|2021-09-13 03:00:00|34384|34344|34357.1|34317.1|34407|34367|34342|34302|126
1631505600000|2021-09-13 04:00:00|34359|34319|34322.2|34282.2|34362.1|34322.1|34317.1|34277.1|49
1631509200000|2021-09-13 05:00:00|34327.2|34287.2|34327.2|34287.2|34347.2|34307.2|34289.2|34249.2|145
1631512800000|2021-09-13 06:00:00|34322.2|34282.2|34307.3|34267.3|34335.3|34295.3|34274.2|34234.2|281
1631516400000|2021-09-13 07:00:00|34297.3|34257.3|34254.4|34214.4|34310.4|34270.4|34217.4|34177.4|287
1631520000000|2021-09-13 08:00:00|34257.4|34217.4|34237.5|34197.5|34309.4|34269.4|34217.5|34177.5|218
1631523600000|2021-09-13 09:00:00|34227.5|34187.5|34214.5|34174.5|34242.5|34202.5|34189.5|34149.5|149
1631527200000|2021-09-13 10:00:00|34209.5|34169.5|34207.6|34167.6|34219.6|34179.6|34179.6|34139.6|340
1631530800000|2021-09-13 11:00:00|34204.6|34164.6|34139.7|34099.7|34204.6|34164.6|34085.7|34045.7|342
1631534400000|2021-09-13 12:00:00|34141.7|34101.7|34149.7|34109.7|34217.8|34177.8|34117.7|34077.7|656
1631538000000|2021-09-13 13:00:00|34190.9|34150.9|34153.9|34113.9|34220.9|34180.9|34027.8|33987.8|3807
1631541600000|2021-09-13 14:00:00|34151.9|34111.9|34366.1|34326.1|34384.1|34344.1|34073.9|34033.9|3139
1631545200000|2021-09-13 15:00:00|34376.1|34336.1|34519.2|34479.2|34596.1|34556.1|34266.1|34226.1|2874
1631548800000|2021-09-13 16:00:00|34522.2|34482.2|34562.3|34522.3|34644.2|34604.2|34484.2|34444.2|1664
1631552400000|2021-09-13 17:00:00|34554.2|34514.2|34583.4|34543.4|34620.3|34580.3|34462.3|34422.3|2286
1631556000000|2021-09-13 18:00:00|34586.4|34546.4|34588.4|34548.4|34646.4|34606.4|34548.4|34508.4|2741
1631577600000|2021-09-14 00:00:00|34571.7|34531.7|34595.8|34555.8|34613.8|34573.8|34525.7|34485.7|364
1631581200000|2021-09-14 01:00:00|34598.8|34558.8|34721.9|34681.9|34721.9|34681.9|34588.8|34548.8|246
1631584800000|2021-09-14 02:00:00|34718.9|34678.9|34748.9|34708.9|34758.9|34718.9|34708.9|34668.9|143
1631588400000|2021-09-14 03:00:00|34743.9|34703.9|34756|34716|34772.9|34732.9|34728.9|34688.9|271
1631592000000|2021-09-14 04:00:00|34754|34714|34736.1|34696.1|34757|34717|34731.1|34691.1|16
1631595600000|2021-09-14 05:00:00|34731.1|34691.1|34734.1|34694.1|34749.1|34709.1|34679.1|34639.1|187
1631599200000|2021-09-14 06:00:00|34736.1|34696.1|34699.2|34659.2|34771.2|34731.2|34689.2|34649.2|413
1631602800000|2021-09-14 07:00:00|34701.2|34661.2|34821.2|34781.2|34821.2|34781.2|34699.2|34659.2|362
1631606400000|2021-09-14 08:00:00|34821.3|34781.3|34713.3|34673.3|34826.3|34786.3|34707.3|34667.3|348
1631610000000|2021-09-14 09:00:00|34703.3|34663.3|34670.4|34630.4|34750.4|34710.4|34643.4|34603.4|210
1631613600000|2021-09-14 10:00:00|34667.4|34627.4|34700.5|34660.5|34725.5|34685.5|34623.4|34583.4|356
1631617200000|2021-09-14 11:00:00|34703.5|34663.5|34770.5|34730.5|34793.5|34753.5|34670.5|34630.5|441
1631620800000|2021-09-14 12:00:00|34767.5|34727.5|34735.6|34695.6|34805.6|34765.6|34710.6|34670.6|623
1631624400000|2021-09-14 13:00:00|34706.6|34666.6|34491.7|34451.7|34706.6|34666.6|34403.7|34363.7|4314
1631628000000|2021-09-14 14:00:00|34481.7|34441.7|34382.8|34342.8|34501.7|34461.7|34305.8|34265.8|4635
1631631600000|2021-09-14 15:00:00|34377.8|34337.8|34297|34257|34391.9|34351.9|34273.8|34233.8|3570
1631635200000|2021-09-14 16:00:00|34299.9|34259.9|34350|34310|34507.9|34467.9|34299.9|34259.9|2976
1631638800000|2021-09-14 17:00:00|34347|34307|34352.1|34312.1|34380.1|34340.1|34278|34238|2036
1631642400000|2021-09-14 18:00:00|34348.1|34308.1|34268.1|34228.1|34352.1|34312.1|34268.1|34228.1|3287
1631664000000|2021-09-15 00:00:00|34320.6|34280.6|34393.6|34353.6|34400.7|34360.7|34258.6|34218.6|404
1631667600000|2021-09-15 01:00:00|34390.7|34350.7|34330.7|34290.7|34390.7|34350.7|34310.7|34270.7|141
1631671200000|2021-09-15 02:00:00|34332.8|34292.8|34340.8|34300.8|34362.8|34322.8|34312.8|34272.8|77
1631674800000|2021-09-15 03:00:00|34337.9|34297.9|34382.9|34342.9|34392.9|34352.9|34330.8|34290.8|135
1631678400000|2021-09-15 04:00:00|34380.9|34340.9|34388|34348|34403|34363|34377.9|34337.9|33
1631682000000|2021-09-15 05:00:00|34391|34351|34364|34324|34391|34351|34353.1|34313.1|58
1631685600000|2021-09-15 06:00:00|34366.1|34326.1|34371.1|34331.1|34381.1|34341.1|34331.1|34291.1|111
1631689200000|2021-09-15 07:00:00|34374.1|34334.1|34361.2|34321.2|34401.2|34361.2|34321.1|34281.1|634
1631692800000|2021-09-15 08:00:00|34353.3|34313.3|34381.3|34341.3|34399.2|34359.2|34318.3|34278.3|203
1631696400000|2021-09-15 09:00:00|34383.3|34343.3|34410.2|34370.2|34477.2|34437.2|34371.3|34331.3|520
1631700000000|2021-09-15 10:00:00|34417.3|34377.3|34417.4|34377.4|34457.3|34417.3|34377.3|34337.3|250
1631703600000|2021-09-15 11:00:00|34412.4|34372.4|34354.5|34314.5|34412.4|34372.4|34329.5|34289.5|210
1631707200000|2021-09-15 12:00:00|34349.5|34309.5|34344.5|34304.5|34372.5|34332.5|34257.5|34217.5|602
1631710800000|2021-09-15 13:00:00|34264.6|34224.6|34187.6|34147.6|34275.5|34235.5|34047.6|34007.6|4148
1631714400000|2021-09-15 14:00:00|34197.6|34157.6|34197.7|34157.7|34307.6|34267.6|34139.7|34099.7|2452
1631718000000|2021-09-15 15:00:00|34199.7|34159.7|34069.8|34029.8|34199.7|34159.7|34037.7|33997.7|2434
1631721600000|2021-09-15 16:00:00|34074.8|34034.8|34184.9|34144.9|34280.7|34240.7|34064.8|34024.8|2322
1631725200000|2021-09-15 17:00:00|34187.8|34147.8|34074.9|34034.9|34255.8|34215.8|34069.9|34029.9|2772
1631728800000|2021-09-15 18:00:00|34069.9|34029.9|34062|34022|34132.9|34092.9|34054.1|34014.1|2905
1631750400000|2021-09-16 00:00:00|34092.5|34052.5|34152.6|34112.6|34190.4|34150.4|34082.5|34042.5|515
1631754000000|2021-09-16 01:00:00|34150.5|34110.5|34182.6|34142.6|34192.6|34152.6|34142.6|34102.6|281
1631757600000|2021-09-16 02:00:00|34184.7|34144.7|34122.7|34082.7|34192.7|34152.7|34122.7|34082.7|77
1631761200000|2021-09-16 03:00:00|34124.8|34084.8|34102.8|34062.8|34132.7|34092.7|34102.8|34062.8|77
1631764800000|2021-09-16 04:00:00|34104.9|34064.9|34112.9|34072.9|34132.8|34092.8|34102.8|34062.8|59
1631768400000|2021-09-16 05:00:00|34115|34075|34123|34083|34123|34083|34085|34045|80
1631772000000|2021-09-16 06:00:00|34118|34078|34183|34143|34203|34163|34100.1|34060.1|356
1631775600000|2021-09-16 07:00:00|34181|34141|34163.1|34123.1|34213.1|34173.1|34155.2|34115.2|213
1631779200000|2021-09-16 08:00:00|34160.2|34120.2|34260.3|34220.3|34293.2|34253.2|34133.1|34093.1|456
1631782800000|2021-09-16 09:00:00|34255.3|34215.3|34323.3|34283.3|34351.2|34311.2|34253.2|34213.2|403
1631786400000|2021-09-16 10:00:00|34316.2|34276.2|34288.4|34248.4|34353.3|34313.3|34256.3|34216.3|388
1631790000000|2021-09-16 11:00:00|34291.3|34251.3|34323.4|34283.4|34345.5|34305.5|34263.4|34223.4|602
1631793600000|2021-09-16 12:00:00|34326.4|34286.4|34293.5|34253.5|34360.5|34320.5|34253.5|34213.5|569
1631797200000|2021-09-16 13:00:00|34306.5|34266.5|34489.4|34449.4|34611.5|34571.5|34306.5|34266.5|5140
1631800800000|2021-09-16 14:00:00|34499.4|34459.4|34489.5|34449.5|34579.4|34539.4|34329.4|34289.4|3221
1631804400000|2021-09-16 15:00:00|34487.4|34447.4|34375.4|34335.4|34497.4|34457.4|34339.5|34299.5|2261
1631808000000|2021-09-16 16:00:00|34373.3|34333.3|34463.3|34423.3|34465.4|34425.4|34273.3|34233.3|1518
1631811600000|2021-09-16 17:00:00|34465.4|34425.4|34491.3|34451.3|34513.4|34473.4|34439.1|34399.1|2407
1631815200000|2021-09-16 18:00:00|34494.2|34454.2|34492.6|34452.6|34544.7|34504.7|34451.3|34411.3|2212
1631836800000|2021-09-17 00:00:00|34480.9|34440.9|34492.4|34452.4|34520.2|34480.2|34458.1|34418.1|311
1631840400000|2021-09-17 01:00:00|34490.2|34450.2|34432.4|34392.4|34500.3|34460.3|34397.4|34357.4|255
1631844000000|2021-09-17 02:00:00|34437.4|34397.4|34360.4|34320.4|34440.3|34400.3|34357.5|34317.5|163
1631847600000|2021-09-17 03:00:00|34357.5|34317.5|34360.5|34320.5|34397.5|34357.5|34347.6|34307.6|75
1631851200000|2021-09-17 04:00:00|34362.6|34322.6|34372.7|34332.7|34372.7|34332.7|34340.5|34300.5|65
1631854800000|2021-09-17 05:00:00|34377.7|34337.7|34400.6|34360.6|34407.7|34367.7|34362.7|34322.7|113
1631858400000|2021-09-17 06:00:00|34397.8|34357.8|34370.7|34330.7|34442.8|34402.8|34362.8|34322.8|324
1631862000000|2021-09-17 07:00:00|34367.8|34327.8|34297.9|34257.9|34370.7|34330.7|34290.7|34250.7|279
1631865600000|2021-09-17 08:00:00|34295|34255|34303|34263|34340.8|34300.8|34282.9|34242.9|272
1631869200000|2021-09-17 09:00:00|34298|34258|34313.1|34273.1|34330.9|34290.9|34288.8|34248.8|153
1631872800000|2021-09-17 10:00:00|34310.9|34270.9|34321|34281|34333.1|34293.1|34293.1|34253.1|202
1631876400000|2021-09-17 11:00:00|34318.1|34278.1|34471.1|34431.1|34478.9|34438.9|34311|34271|356
1631880000000|2021-09-17 12:00:00|34461.1|34421.1|34351.1|34311.1|34483.2|34443.2|34343.3|34303.3|602
1631883600000|2021-09-17 13:00:00|34313.3|34273.3|34270.5|34230.5|34381.2|34341.2|34243.4|34203.4|3054
1631887200000|2021-09-17 14:00:00|34273.4|34233.4|34451.3|34411.3|34583.4|34543.4|34243.4|34203.4|2884
1631890800000|2021-09-17 15:00:00|34443.5|34403.5|34339.2|34299.2|34471.3|34431.3|34309.2|34269.2|2099
1631894400000|2021-09-17 16:00:00|34337.1|34297.1|34267.2|34227.2|34389.3|34349.3|34261.4|34221.4|1305
1631898000000|2021-09-17 17:00:00|34269.3|34229.3|34297.3|34257.3|34385.1|34345.1|34237.2|34197.2|1262
1631901600000|2021-09-17 18:00:00|34295.1|34255.1|34337.3|34297.3|34370.8|34330.8|34277.3|34237.3|2394
1632096000000|2021-09-20 00:00:00|34328.4|34288.4|34241.3|34201.3|34328.4|34288.4|34223.4|34183.4|393
1632099600000|2021-09-20 01:00:00|34238.5|34198.5|34171.3|34131.3|34251.3|34211.3|34156.3|34116.3|462
1632103200000|2021-09-20 02:00:00|34163.6|34123.6|34171.4|34131.4|34181.4|34141.4|34161.3|34121.3|122
1632106800000|2021-09-20 03:00:00|34164.2|34124.2|34171.5|34131.5|34178.7|34138.7|34151.4|34111.4|95
1632110400000|2021-09-20 04:00:00|34168.7|34128.7|34133.8|34093.8|34173.7|34133.7|34123.8|34083.8|84
1632114000000|2021-09-20 05:00:00|34131.5|34091.5|34111.6|34071.6|34131.5|34091.5|34103.8|34063.8|230
1632117600000|2021-09-20 06:00:00|34113.9|34073.9|34123.9|34083.9|34133.9|34093.9|34108.9|34068.9|111
1632121200000|2021-09-20 07:00:00|34121.7|34081.7|34094|34054|34133.9|34093.9|34094|34054|157
1632124800000|2021-09-20 08:00:00|34104|34064|34034.1|33994.1|34109|34069|34019.6|33979.6|457
1632128400000|2021-09-20 09:00:00|34029.1|33989.1|34056.9|34016.9|34061.9|34021.9|33999.1|33959.1|443
1632132000000|2021-09-20 10:00:00|34059.7|34019.7|34034.2|33994.2|34061.9|34021.9|33982|33942|348
1632135600000|2021-09-20 11:00:00|34032|33992|34092.1|34052.1|34112|34072|34022|33982|884
1632139200000|2021-09-20 12:00:00|34089.8|34049.8|34092.1|34052.1|34099.4|34059.4|34029.3|33989.3|485
1632142800000|2021-09-20 13:00:00|34072.2|34032.2|34207.2|34167.2|34372.2|34332.2|34019.9|33979.9|3425
1632146400000|2021-09-20 14:00:00|34202.2|34162.2|34064.5|34024.5|34249.9|34209.9|34014.5|33974.5|2720
1632150000000|2021-09-20 15:00:00|34072.3|34032.3|34174.6|34134.6|34202.3|34162.3|34044.5|34004.5|1637
1632153600000|2021-09-20 16:00:00|34172.3|34132.3|34202|34162|34254.7|34214.7|34150.1|34110.1|1478
1632157200000|2021-09-20 17:00:00|34207|34167|34148.8|34108.8|34209.2|34169.2|34143.8|34103.8|1399
1632160800000|2021-09-20 18:00:00|34143.8|34103.8|34155.2|34115.2|34168.4|34128.4|34102.9|34062.9|3893
1632182400000|2021-09-21 00:00:00|34158|34118|34088.1|34048.1|34165.7|34125.7|34088|34048|376
1632186000000|2021-09-21 01:00:00|34093.1|34053.1|34105.9|34065.9|34115.9|34075.9|34088.1|34048.1|88
1632189600000|2021-09-21 02:00:00|34108.2|34068.2|34103.3|34063.3|34108.3|34068.3|34093.2|34053.2|54
1632193200000|2021-09-21 03:00:00|34108.3|34068.3|34093.3|34053.3|34108.3|34068.3|34088.3|34048.3|277
1632196800000|2021-09-21 04:00:00|34093.4|34053.4|34098.4|34058.4|34106.1|34066.1|34088.4|34048.4|85
1632200400000|2021-09-21 05:00:00|34093.4|34053.4|34088.5|34048.5|34106.2|34066.2|34088.4|34048.4|141
1632204000000|2021-09-21 06:00:00|34096.2|34056.2|34078.6|34038.6|34098.5|34058.5|34068.6|34028.6|168
1632207600000|2021-09-21 07:00:00|34071.3|34031.3|34136.4|34096.4|34136.4|34096.4|34053.6|34013.6|314
1632211200000|2021-09-21 08:00:00|34133.7|34093.7|34123.8|34083.8|34148.8|34108.8|34098.7|34058.7|221
1632214800000|2021-09-21 09:00:00|34118.8|34078.8|34078.9|34038.9|34123.8|34083.8|34078.8|34038.8|258
1632218400000|2021-09-21 10:00:00|34083.9|34043.9|34049|34009|34111.7|34071.7|34048.9|34008.9|356
1632222000000|2021-09-21 11:00:00|34046.7|34006.7|34096.8|34056.8|34106.8|34066.8|34046.7|34006.7|413
1632225600000|2021-09-21 12:00:00|34094.5|34054.5|34239.5|34199.5|34264.5|34224.5|34086.8|34046.8|514
1632229200000|2021-09-21 13:00:00|34256.9|34216.9|34247|34207|34299.3|34259.3|34104.2|34064.2|2752
1632232800000|2021-09-21 14:00:00|34237|34197|34247.1|34207.1|34339.3|34299.3|34099.3|34059.3|4045
1632236400000|2021-09-21 15:00:00|34257.1|34217.1|34412.5|34372.5|34412.5|34372.5|34167.1|34127.1|2912
1632240000000|2021-09-21 16:00:00|34422.5|34382.5|34430.3|34390.3|34480.3|34440.3|34290.3|34250.3|1679
1632243600000|2021-09-21 17:00:00|34432.6|34392.6|34375|34335|34472.6|34432.6|34357.3|34317.3|1737
1632247200000|2021-09-21 18:00:00|34377.3|34337.3|34325|34285|34389.6|34349.6|34297.3|34257.3|2105
1632268800000|2021-09-22 00:00:00|34360.5|34320.5|34277.9|34237.9|34385.9|34345.9|34261|34221|579
1632272400000|2021-09-22 01:00:00|34280.3|34240.3|34238|34198|34358|34318|34235.7|34195.7|309
1632276000000|2021-09-22 02:00:00|34230.4|34190.4|34273.5|34233.5|34286.1|34246.1|34210.7|34170.7|273
1632279600000|2021-09-22 03:00:00|34271.2|34231.2|34240.9|34200.9|34283.5|34243.5|34233.5|34193.5|190
1632283200000|2021-09-22 04:00:00|34243.6|34203.6|34243.7|34203.7|34251|34211|34223.6|34183.6|73
1632286800000|2021-09-22 05:00:00|34248.7|34208.7|34293.7|34253.7|34306.1|34266.1|34246|34206|71
1632290400000|2021-09-22 06:00:00|34301.1|34261.1|34293.8|34253.8|34313.8|34273.8|34256.1|34216.1|301
1632294000000|2021-09-22 07:00:00|34291.2|34251.2|34228.9|34188.9|34291.2|34251.2|34203.9|34163.9|222
1632297600000|2021-09-22 08:00:00|34226.2|34186.2|34254|34214|34264|34224|34201.6|34161.6|340
1632301200000|2021-09-22 09:00:00|34256.3|34216.3|34216.4|34176.4|34291.7|34251.7|34216.4|34176.4|159
1632304800000|2021-09-22 10:00:00|34214.1|34174.1|34254.2|34214.2|34256.8|34216.8|34184.1|34144.1|217
1632308400000|2021-09-22 11:00:00|34244.2|34204.2|34254.3|34214.3|34269.2|34229.2|34216.5|34176.5|238
1632312000000|2021-09-22 12:00:00|34259.3|34219.3|34246.7|34206.7|34314.3|34274.3|34236.6|34196.6|613
1632315600000|2021-09-22 13:00:00|34197|34157|34277.1|34237.1|34322.1|34282.1|34154.4|34114.4|3390
1632319200000|2021-09-22 14:00:00|34279.7|34239.7|34404.5|34364.5|34504.5|34464.5|34262.1|34222.1|3126
1632322800000|2021-09-22 15:00:00|34406.9|34366.9|34399.3|34359.3|34536.9|34496.9|34359.3|34319.3|3639
1632326400000|2021-09-22 16:00:00|34396.9|34356.9|34277|34237|34429.3|34389.3|34259.7|34219.7|2902
1632330000000|2021-09-22 17:00:00|34284.7|34244.7|34332.4|34292.4|34332.4|34292.4|34264.7|34224.7|2504
1632333600000|2021-09-22 18:00:00|34327.4|34287.4|34327.2|34287.2|34351.9|34311.9|34297.1|34257.1|3769
1632355200000|2021-09-23 00:00:00|34317.7|34277.7|34310.1|34270.1|34342.4|34302.4|34270|34230|523
1632358800000|2021-09-23 01:00:00|34307.7|34267.7|34252.6|34212.6|34307.7|34267.7|34250.2|34210.2|443
1632362400000|2021-09-23 02:00:00|34260.2|34220.2|34290.3|34250.3|34320.3|34280.3|34227.8|34187.8|341
1632366000000|2021-09-23 03:00:00|34280.3|34240.3|34290.4|34250.4|34330.3|34290.3|34278|34238|176
1632369600000|2021-09-23 04:00:00|34288|34248|34290.5|34250.5|34300.4|34260.4|34280.4|34240.4|14
1632373200000|2021-09-23 05:00:00|34295.5|34255.5|34353.2|34313.2|34360.5|34320.5|34285.5|34245.5|113
1632376800000|2021-09-23 06:00:00|34355.6|34315.6|34360.6|34320.6|34420.6|34380.6|34330.6|34290.6|364
1632380400000|2021-09-23 07:00:00|34358|34318|34290.7|34250.7|34380.7|34340.7|34280.7|34240.7|313
1632384000000|2021-09-23 08:00:00|34293.4|34253.4|34243.2|34203.2|34313.4|34273.4|34240.8|34200.8|270
1632387600000|2021-09-23 09:00:00|34240.8|34200.8|34200.9|34160.9|34253.2|34213.2|34168.5|34128.5|362
1632391200000|2021-09-23 10:00:00|34203.3|34163.3|34298.4|34258.4|34303.4|34263.4|34183.3|34143.3|422
1632394800000|2021-09-23 11:00:00|34301|34261|34241.1|34201.1|34343.4|34303.4|34233.4|34193.4|471
1632398400000|2021-09-23 12:00:00|34233.5|34193.5|34253.5|34213.5|34273.5|34233.5|34181.1|34141.1|728
1632402000000|2021-09-23 13:00:00|34236.2|34196.2|34181.3|34141.3|34251.2|34211.2|34028.6|33988.6|5680
1632405600000|2021-09-23 14:00:00|34173.7|34133.7|34168.5|34128.5|34223.7|34183.7|34078.5|34038.5|3863
1632409200000|2021-09-23 15:00:00|34176.1|34136.1|34223.8|34183.8|34258.8|34218.8|34111.4|34071.4|3020
1632412800000|2021-09-23 16:00:00|34221.4|34181.4|34193.9|34153.9|34233.8|34193.8|34103.9|34063.9|2393
1632416400000|2021-09-23 17:00:00|34191.5|34151.5|34201.6|34161.6|34244|34204|34173.9|34133.9|2895
1632420000000|2021-09-23 18:00:00|34199.2|34159.2|34174|34134|34221.6|34181.6|34141.6|34101.6|2448
1632441600000|2021-09-24 00:00:00|34144.8|34104.8|34099.9|34059.9|34152.2|34112.2|34082.2|34042.2|433
1632445200000|2021-09-24 01:00:00|34102.3|34062.3|34169.9|34129.9|34182.3|34142.3|34079.9|34039.9|263
1632448800000|2021-09-24 02:00:00|34172.3|34132.3|34232.4|34192.4|34240|34200|34169.9|34129.9|405
1632452400000|2021-09-24 03:00:00|34235|34195|34170.1|34130.1|34260|34220|34170.1|34130.1|200
1632456000000|2021-09-24 04:00:00|34180.1|34140.1|34175.2|34135.2|34192.5|34152.5|34170.2|34130.2|82
1632459600000|2021-09-24 05:00:00|34182.6|34142.6|34207.7|34167.7|34212.7|34172.7|34172.6|34132.6|68
1632463200000|2021-09-24 06:00:00|34212.7|34172.7|34212.8|34172.8|34247.7|34207.7|34200.2|34160.2|153
1632466800000|2021-09-24 07:00:00|34210.2|34170.2|34222.9|34182.9|34232.9|34192.9|34177.8|34137.8|160
1632470400000|2021-09-24 08:00:00|34225.3|34185.3|34183|34143|34232.9|34192.9|34162.9|34122.9|254
1632474000000|2021-09-24 09:00:00|34185.6|34145.6|34150.6|34110.6|34185.6|34145.6|34103|34063|778
1632477600000|2021-09-24 10:00:00|34145.6|34105.6|34153.2|34113.2|34180.7|34140.7|34130.7|34090.7|270
1632481200000|2021-09-24 11:00:00|34150.7|34110.7|34158.4|34118.4|34170.8|34130.8|34100.8|34060.8|376
1632484800000|2021-09-24 12:00:00|34156|34116|34126|34086|34186|34146|34106|34066|470
1632488400000|2021-09-24 13:00:00|34098.5|34058.5|34091|34051|34158.5|34118.5|34046.1|34006.1|3998
1632492000000|2021-09-24 14:00:00|34093.6|34053.6|34058.7|34018.7|34113.6|34073.6|34018.7|33978.7|4813
1632495600000|2021-09-24 15:00:00|34051.1|34011.1|33959|33919|34083.8|34043.8|33951.5|33911.5|4623
1632499200000|2021-09-24 16:00:00|33961.5|33921.5|34026.7|33986.7|34029.1|33989.1|33919.1|33879.1|3243
1632502800000|2021-09-24 17:00:00|34036.7|33996.7|34034.3|33994.3|34071.6|34031.6|34024.2|33984.2|3850
1632506400000|2021-09-24 18:00:00|34036.9|33996.9|34029.5|33989.5|34066.8|34026.8|33994.4|33954.4|3234
1632700800000|2021-09-27 00:00:00|33996|33956|34058.5|34018.5|34088.5|34048.5|33996|33956|519
1632704400000|2021-09-27 01:00:00|34061|34021|34236.1|34196.1|34238.6|34198.6|34058.5|34018.5|604
1632708000000|2021-09-27 02:00:00|34238.6|34198.6|34228.7|34188.7|34278.7|34238.7|34186.1|34146.1|521
1632711600000|2021-09-27 03:00:00|34231.2|34191.2|34211.2|34171.2|34236.2|34196.2|34196.2|34156.2|245
1632715200000|2021-09-27 04:00:00|34216.2|34176.2|34221.3|34181.3|34248.9|34208.9|34208.8|34168.8|118
1632718800000|2021-09-27 05:00:00|34218.8|34178.8|34248.9|34208.9|34256.4|34216.4|34191.3|34151.3|245
1632722400000|2021-09-27 06:00:00|34246.4|34206.4|34229|34189|34248.9|34208.9|34156.4|34116.4|233
1632726000000|2021-09-27 07:00:00|34231.5|34191.5|34256.5|34216.5|34276.5|34236.5|34216.5|34176.5|364
1632729600000|2021-09-27 08:00:00|34254|34214|34299.1|34259.1|34311.6|34271.6|34239.1|34199.1|1527
1632733200000|2021-09-27 09:00:00|34296.6|34256.6|34289.2|34249.2|34316.7|34276.7|34281.6|34241.6|798
1632736800000|2021-09-27 10:00:00|34286.7|34246.7|34289.3|34249.3|34301.8|34261.8|34229.2|34189.2|402
1632740400000|2021-09-27 11:00:00|34291.8|34251.8|34329.4|34289.4|34341.9|34301.9|34261.9|34221.9|701
1632744000000|2021-09-27 12:00:00|34326.8|34286.8|34309.3|34269.3|34349.4|34309.4|34271.9|34231.9|869
1632747600000|2021-09-27 13:00:00|34301.9|34261.9|34177.1|34137.1|34332.1|34292.1|34149.5|34109.5|3916
1632751200000|2021-09-27 14:00:00|34182.1|34142.1|34399.6|34359.6|34412.1|34372.1|34159.5|34119.5|5312
1632754800000|2021-09-27 15:00:00|34402.1|34362.1|34364.8|34324.8|34514.6|34474.6|34344.8|34304.8|4349
1632758400000|2021-09-27 16:00:00|34354.8|34314.8|34197.4|34157.4|34357.3|34317.3|34192.3|34152.3|3196
1632762000000|2021-09-27 17:00:00|34200|34160|34187.3|34147.3|34289.8|34249.8|34180|34140|4152
1632765600000|2021-09-27 18:00:00|34189.8|34149.8|34157.4|34117.4|34249.8|34209.8|34122.4|34082.4|3762
1632787200000|2021-09-28 00:00:00|34122.8|34082.8|34140.4|34100.4|34152.9|34112.9|34105.3|34065.3|432
1632790800000|2021-09-28 01:00:00|34142.9|34102.9|34110.4|34070.4|34160.4|34120.4|34090.4|34050.4|274
1632794400000|2021-09-28 02:00:00|34117.9|34077.9|34128.1|34088.1|34130.5|34090.5|34090.5|34050.5|103
1632798000000|2021-09-28 03:00:00|34130.5|34090.5|34123.2|34083.2|34133.1|34093.1|34095.5|34055.5|217
1632801600000|2021-09-28 04:00:00|34113.2|34073.2|34133.2|34093.2|34133.2|34093.2|34110.6|34070.6|59
1632805200000|2021-09-28 05:00:00|34130.7|34090.7|34103.2|34063.2|34133.2|34093.2|34093.3|34053.3|130
1632808800000|2021-09-28 06:00:00|34105.6|34065.6|34100.8|34060.8|34125.7|34085.7|34090.8|34050.8|229
1632812400000|2021-09-28 07:00:00|34103.4|34063.4|34040.9|34000.9|34128.3|34088.3|34038.3|33998.3|331
1632816000000|2021-09-28 08:00:00|34038.3|33998.3|34051|34011|34081|34041|34038.3|33998.3|543
1632819600000|2021-09-28 09:00:00|34046.1|34006.1|34053.6|34013.6|34083.6|34043.6|34041|34001|326
1632823200000|2021-09-28 10:00:00|34051|34011|34033.7|33993.7|34063.7|34023.7|34031.1|33991.1|553
1632826800000|2021-09-28 11:00:00|34031.1|33991.1|34133.8|34093.8|34133.8|34093.8|34021.1|33981.1|698
1632830400000|2021-09-28 12:00:00|34148.8|34108.8|34083.8|34043.8|34176.2|34136.2|34053.8|34013.8|955
1632834000000|2021-09-28 13:00:00|34061.3|34021.3|33946.5|33906.5|34083.9|34043.9|33923.9|33883.9|5764
1632837600000|2021-09-28 14:00:00|33944.1|33904.1|34141.4|34101.4|34214|34174|33939.1|33899.1|6211
1632841200000|2021-09-28 15:00:00|34138.8|34098.8|34041.5|34001.5|34196.3|34156.3|34021.5|33981.5|6146
1632844800000|2021-09-28 16:00:00|34034.1|33994.1|34046.8|34006.8|34116.6|34076.6|34016.5|33976.5|3574
1632848400000|2021-09-28 17:00:00|34044.2|34004.2|34094.2|34054.2|34131.6|34091.6|34036.8|33996.8|4442
1632852000000|2021-09-28 18:00:00|34096.7|34056.7|34059.1|34019.1|34121.7|34081.7|34044.3|34004.3|3935
1632873600000|2021-09-29 00:00:00|34122.1|34082.1|34069.6|34029.6|34154.7|34114.7|34064.6|34024.6|611
1632877200000|2021-09-29 01:00:00|34074.6|34034.6|34112.3|34072.3|34129.6|34089.6|34052.2|34012.2|231
1632880800000|2021-09-29 02:00:00|34109.9|34069.9|34087.3|34047.3|34112.3|34072.3|34072.3|34032.3|95
1632884400000|2021-09-29 03:00:00|34082.3|34042.3|34092.4|34052.4|34115|34075|34082.3|34042.3|131
1632888000000|2021-09-29 04:00:00|34089.8|34049.8|34094.9|34054.9|34099.9|34059.9|34089.8|34049.8|21
1632891600000|2021-09-29 05:00:00|34097.5|34057.5|34165.2|34125.2|34172.6|34132.6|34089.9|34049.9|192
1632895200000|2021-09-29 06:00:00|34172.6|34132.6|34142.6|34102.6|34205.2|34165.2|34122.6|34082.6|346
1632898800000|2021-09-29 07:00:00|34145.3|34105.3|34132.7|34092.7|34195.1|34155.1|34115.3|34075.3|382
1632902400000|2021-09-29 08:00:00|34130.1|34090.1|34075.2|34035.2|34140.3|34100.3|34050.2|34010.2|431
1632906000000|2021-09-29 09:00:00|34077.8|34037.8|34130.3|34090.3|34140.2|34100.2|34070.2|34030.2|410
1632909600000|2021-09-29 10:00:00|34132.9|34092.9|34140.6|34100.6|34145.6|34105.6|34090.3|34050.3|273
1632913200000|2021-09-29 11:00:00|34135.6|34095.6|34155.7|34115.7|34185.6|34145.6|34128|34088|416
1632916800000|2021-09-29 12:00:00|34145.7|34105.7|34150.7|34110.7|34205.7|34165.7|34125.7|34085.7|831
1632920400000|2021-09-29 13:00:00|34183.1|34143.1|34158.4|34118.4|34228.4|34188.4|34053.7|34013.7|5661
1632924000000|2021-09-29 14:00:00|34156.1|34116.1|34130.9|34090.9|34258.5|34218.5|34108.5|34068.5|5658
1632927600000|2021-09-29 15:00:00|34133.3|34093.3|34321|34281|34328.6|34288.6|34128.5|34088.5|3138
1632931200000|2021-09-29 16:00:00|34326|34286|34296|34256|34356|34316|34230.7|34190.7|2945
1632934800000|2021-09-29 17:00:00|34293.4|34253.4|34293.5|34253.5|34366|34326|34251.4|34211.4|5092
1632938400000|2021-09-29 18:00:00|34296.1|34256.1|34261.4|34221.4|34321.4|34281.4|34241.4|34201.4|4831
1632960000000|2021-09-30 00:00:00|34239.2|34199.2|34109.3|34069.3|34239.2|34199.2|34106.6|34066.6|955
1632963600000|2021-09-30 01:00:00|34106.7|34066.7|34099.4|34059.4|34141.7|34101.7|34096.7|34056.7|282
1632967200000|2021-09-30 02:00:00|34096.7|34056.7|34119.5|34079.5|34139.5|34099.5|34096.7|34056.7|412
1632970800000|2021-09-30 03:00:00|34122.1|34082.1|34139.5|34099.5|34139.5|34099.5|34119.5|34079.5|76
1632974400000|2021-09-30 04:00:00|34136.9|34096.9|34139.6|34099.6|34149.6|34109.6|34129.6|34089.6|32
1632978000000|2021-09-30 05:00:00|34142.3|34102.3|34159.7|34119.7|34199.7|34159.7|34137|34097|191
1632981600000|2021-09-30 06:00:00|34162.4|34122.4|34159.8|34119.8|34182.4|34142.4|34149.8|34109.8|148
1632985200000|2021-09-30 07:00:00|34164.8|34124.8|34097.2|34057.2|34167.1|34127.1|34097.2|34057.2|321
1632988800000|2021-09-30 08:00:00|34099.9|34059.9|34107.3|34067.3|34122.6|34082.6|34087.2|34047.2|428
1632992400000|2021-09-30 09:00:00|34109.9|34069.9|34072.7|34032.7|34130|34090|34072.7|34032.7|375
1632996000000|2021-09-30 10:00:00|34070|34030|34092.8|34052.8|34092.8|34052.8|34062.7|34022.7|673
1632999600000|2021-09-30 11:00:00|34090.1|34050.1|34072.8|34032.8|34117.8|34077.8|34070.2|34030.2|523
1633003200000|2021-09-30 12:00:00|34077.8|34037.8|34100.2|34060.2|34117.6|34077.6|34047.5|34007.5|1420
1633006800000|2021-09-30 13:00:00|34118|34078|34185|34145|34247.7|34207.7|34037.6|33997.6|4805
1633010400000|2021-09-30 14:00:00|34187.7|34147.7|34050.1|34010.1|34187.7|34147.7|34017.7|33977.7|5979
1633014000000|2021-09-30 15:00:00|34047.8|34007.8|34030.2|33990.2|34112.4|34072.4|33992.5|33952.5|5035
1633017600000|2021-09-30 16:00:00|34040.2|34000.2|33078.6|33038.6|34167.5|34102.5|33058.6|33018.6|19948
1633021200000|2021-09-30 17:00:00|33068.6|33028.6|33113.3|33073.3|33121|33081|32988.7|32948.7|7681
1633024800000|2021-09-30 18:00:00|33116|33076|33033.4|32993.4|33136|33096|32983.4|32943.4|5415
1633046400000|2021-10-01 00:00:00|33051.1|33011.1|33051.2|33011.2|33111.2|33071.2|32948.5|32908.5|1713
1633050000000|2021-10-01 01:00:00|33048.9|33008.9|33014|32974|33048.9|33008.9|32991.3|32951.3|407
1633053600000|2021-10-01 02:00:00|33011.3|32971.3|32994.1|32954.1|33014|32974|32974.1|32934.1|180
1633057200000|2021-10-01 03:00:00|32991.4|32951.4|33009.1|32969.1|33011.5|32971.5|32984.1|32944.1|176
1633060800000|2021-10-01 04:00:00|33004.1|32964.1|33031.5|32991.5|33038.8|32998.8|33001.5|32961.5|120
1633064400000|2021-10-01 05:00:00|33026.5|32986.5|33031.6|32991.6|33044.3|33004.3|33018.9|32978.9|135
1633068000000|2021-10-01 06:00:00|33034.3|32994.3|32971.7|32931.7|33034.3|32994.3|32956.7|32916.7|188
1633071600000|2021-10-01 07:00:00|32974.4|32934.4|33128.7|33088.7|33131|33091|32954.4|32914.4|831
1633075200000|2021-10-01 08:00:00|33126.4|33086.4|33096.5|33056.5|33128.8|33088.8|33063.7|33023.7|381
1633078800000|2021-10-01 09:00:00|33093.8|33053.8|33219.2|33179.2|33219.2|33179.2|33093.8|33053.8|388
1633082400000|2021-10-01 10:00:00|33231.5|33191.5|33266.6|33226.6|33316.6|33276.6|33223.8|33183.8|511
1633086000000|2021-10-01 11:00:00|33269.3|33229.3|33234|33194|33286.6|33246.6|33173.9|33133.9|900
1633089600000|2021-10-01 12:00:00|33236.7|33196.7|33146.7|33106.7|33236.7|33196.7|33146.7|33106.7|405
1633093200000|2021-10-01 13:00:00|33239.5|33199.5|32956.8|32916.8|33239.5|33199.5|32956.8|32916.8|6424
1633096800000|2021-10-01 14:00:00|32959.5|32919.5|33044.2|33004.2|33121.5|33081.5|32894.1|32854.1|6648
1633100400000|2021-10-01 15:00:00|33051.5|33011.5|32961.6|32921.6|33051.5|33011.5|32899.2|32859.2|3817
1633104000000|2021-10-01 16:00:00|32964.3|32924.3|32921.6|32881.6|32978.9|32938.9|32888.9|32848.9|3003
1633107600000|2021-10-01 17:00:00|32918.9|32878.9|32841.7|32801.7|32938.9|32898.9|32839|32799|3046
1633111200000|2021-10-01 18:00:00|32844.4|32804.4|32816.7|32776.7|32869.4|32829.4|32799.9|32759.9|3814
1633305600000|2021-10-04 00:00:00|32793.5|32753.5|32755.7|32715.7|32822.8|32782.8|32755.7|32715.7|646
1633309200000|2021-10-04 01:00:00|32765.7|32725.7|32783|32743|32785.8|32745.8|32742.9|32702.9|697
1633312800000|2021-10-04 02:00:00|32785.8|32745.8|32775.9|32735.9|32808|32768|32773.6|32733.6|272
1633316400000|2021-10-04 03:00:00|32773.1|32733.1|32753.1|32713.1|32778.7|32738.7|32743.1|32703.1|186
1633320000000|2021-10-04 04:00:00|32755.9|32715.9|32756|32716|32766|32726|32748.2|32708.2|65
1633323600000|2021-10-04 05:00:00|32753.2|32713.2|32773.3|32733.3|32776.1|32736.1|32746|32706|96
1633327200000|2021-10-04 06:00:00|32776.1|32736.1|32748.3|32708.3|32776.1|32736.1|32748.3|32708.3|117
1633330800000|2021-10-04 07:00:00|32751.2|32711.2|32733.4|32693.4|32766.2|32726.2|32723.4|32683.4|342
1633334400000|2021-10-04 08:00:00|32728.4|32688.4|32776.3|32736.3|32806.3|32766.3|32723.4|32683.4|295
1633338000000|2021-10-04 09:00:00|32773.5|32733.5|32796.4|32756.4|32816.4|32776.4|32743.5|32703.5|273
1633341600000|2021-10-04 10:00:00|32798.6|32758.6|32783.6|32743.6|32823.6|32783.6|32743.6|32703.6|389
1633345200000|2021-10-04 11:00:00|32793.6|32753.6|32783.7|32743.7|32806.5|32766.5|32736.5|32696.5|1002
1633348800000|2021-10-04 12:00:00|32781.5|32741.5|32716.6|32676.6|32786.5|32746.5|32701.6|32661.6|551
1633352400000|2021-10-04 13:00:00|32738.8|32698.8|32725.3|32685.3|32850.3|32810.3|32643.8|32603.8|6049
1633356000000|2021-10-04 14:00:00|32722.5|32682.5|32697.6|32657.6|32815.4|32775.4|32682.6|32642.6|5227
1633359600000|2021-10-04 15:00:00|32695.4|32655.4|32538.3|32498.3|32702.6|32662.6|32521.1|32481.1|3804
1633363200000|2021-10-04 16:00:00|32541.1|32501.1|32496.9|32456.9|32624|32584|32496.9|32456.9|3514
1633366800000|2021-10-04 17:00:00|32499.7|32459.7|32498.4|32458.4|32584.1|32544.1|32478.4|32438.4|3245
1633370400000|2021-10-04 18:00:00|32492.8|32452.8|32501.3|32461.3|32548.5|32508.5|32478.5|32438.5|3161
1633392000000|2021-10-05 00:00:00|32521.7|32481.7|32499.6|32459.6|32551.7|32511.7|32494.6|32454.6|315
1633395600000|2021-10-05 01:00:00|32501.8|32461.8|32484.7|32444.7|32506.8|32466.8|32484.7|32444.7|105
1633399200000|2021-10-05 02:00:00|32474|32434|32451.9|32411.9|32481.9|32441.9|32449|32409|180
1633402800000|2021-10-05 03:00:00|32449.1|32409.1|32392|32352|32451.9|32411.9|32382|32342|272
1633406400000|2021-10-05 04:00:00|32394.8|32354.8|32382|32342|32394.8|32354.8|32382|32342|43
1633410000000|2021-10-05 05:00:00|32382.1|32342.1|32380|32340|32385|32345|32372.1|32332.1|90
1633413600000|2021-10-05 06:00:00|32377.1|32337.1|32389.3|32349.3|32397.2|32357.2|32355|32315|136
1633417200000|2021-10-05 07:00:00|32385|32345|32372.3|32332.3|32385|32345|32339.3|32299.3|292
1633420800000|2021-10-05 08:00:00|32369.4|32329.4|32382.3|32342.3|32395.2|32355.2|32359.4|32319.4|259
1633424400000|2021-10-05 09:00:00|32385.2|32345.2|32377.4|32337.4|32385.2|32345.2|32329.5|32289.5|511
1633428000000|2021-10-05 10:00:00|32379.5|32339.5|32332.5|32292.5|32415.3|32375.3|32332.5|32292.5|409
1633431600000|2021-10-05 11:00:00|32335.3|32295.3|32299.7|32259.7|32345.4|32305.4|32295.4|32255.4|1010
1633435200000|2021-10-05 12:00:00|32292.5|32252.5|32339.7|32299.7|32342.6|32302.6|32282.6|32242.6|1058
1633438800000|2021-10-05 13:00:00|32355.5|32315.5|32322.7|32282.7|32389.8|32349.8|32275.5|32235.5|4911
1633442400000|2021-10-05 14:00:00|32320.5|32280.5|32274.9|32234.9|32322.7|32282.7|32159.9|32119.9|7647
1633446000000|2021-10-05 15:00:00|32277|32237|32382.8|32342.8|32449.9|32409.9|32229.9|32189.9|4448
1633449600000|2021-10-05 16:00:00|32384.9|32344.9|32312.9|32272.9|32405.7|32365.7|32250.7|32210.7|3036
1633453200000|2021-10-05 17:00:00|32302.9|32262.9|32230.1|32190.1|32332.9|32292.9|32225.1|32185.1|4003
1633456800000|2021-10-05 18:00:00|32233|32193|32290.1|32250.1|32303|32263|32210.1|32170.1|2728
1633478400000|2021-10-06 00:00:00|32273.4|32233.4|32267.7|32227.7|32293.4|32253.4|32245.5|32205.5|420
1633482000000|2021-10-06 01:00:00|32270.5|32230.5|32240.6|32200.6|32270.6|32230.6|32230.6|32190.6|99
1633485600000|2021-10-06 02:00:00|32237.7|32197.7|32217.8|32177.8|32242.7|32202.7|32214.9|32174.9|111
1633489200000|2021-10-06 03:00:00|32219.9|32179.9|32217.9|32177.9|32227.9|32187.9|32202.8|32162.8|192
1633492800000|2021-10-06 04:00:00|32225|32185|32205.8|32165.8|32227.9|32187.9|32200.8|32160.8|81
1633496400000|2021-10-06 05:00:00|32207.9|32167.9|32178|32138|32207.9|32167.9|32178|32138|87
1633500000000|2021-10-06 06:00:00|32175.1|32135.1|32158.1|32118.1|32180.9|32140.9|32150.9|32110.9|205
1633503600000|2021-10-06 07:00:00|32161|32121|32158.1|32118.1|32168.1|32128.1|32145.2|32105.2|410
1633507200000|2021-10-06 08:00:00|32161|32121|32178.2|32138.2|32191.1|32151.1|32145.2|32105.2|487
1633510800000|2021-10-06 09:00:00|32173.2|32133.2|32191.2|32151.2|32211.2|32171.2|32166.1|32126.1|454
1633514400000|2021-10-06 10:00:00|32187|32147|32368.3|32328.3|32371.2|32331.2|32181.2|32141.2|1064
1633518000000|2021-10-06 11:00:00|32371.2|32331.2|32461.3|32421.3|32463.4|32423.4|32365.4|32325.4|861
1633521600000|2021-10-06 12:00:00|32458.4|32418.4|32353.4|32313.4|32471.3|32431.3|32325.5|32285.5|1420
1633525200000|2021-10-06 13:00:00|32383.5|32343.5|32334.3|32294.3|32441.4|32401.4|32275.6|32235.6|4456
1633528800000|2021-10-06 14:00:00|32332.3|32292.3|32508.6|32468.6|32598.6|32558.6|32284.4|32244.4|6099
1633532400000|2021-10-06 15:00:00|32511.5|32471.5|32435.7|32395.7|32568.6|32528.6|32345.7|32305.7|3613
1633536000000|2021-10-06 16:00:00|32433.7|32393.7|32385.8|32345.8|32465.8|32425.8|32323.7|32283.7|2654
1633539600000|2021-10-06 17:00:00|32388.7|32348.7|32455.9|32415.9|32495.8|32455.8|32378.8|32338.8|2269
1633543200000|2021-10-06 18:00:00|32462.9|32422.9|32385.9|32345.9|32472.9|32432.9|32360|32320|2602
1633564800000|2021-10-07 00:00:00|32458.3|32418.3|32393.4|32353.4|32493.3|32453.3|32386.3|32346.3|343
1633568400000|2021-10-07 01:00:00|32391.3|32351.3|32366.4|32326.4|32393.4|32353.4|32366.4|32326.4|209
1633572000000|2021-10-07 02:00:00|32356.4|32316.4|32363.5|32323.5|32376.4|32336.4|32356.4|32316.4|43
1633575600000|2021-10-07 03:00:00|32353.5|32313.5|32376.5|32336.5|32381.5|32341.5|32346.4|32306.4|137
1633579200000|2021-10-07 04:00:00|32381.5|32341.5|32381.6|32341.6|32386.5|32346.5|32366.6|32326.6|37
1633582800000|2021-10-07 05:00:00|32383.6|32343.6|32383.7|32343.7|32408.7|32368.7|32373.7|32333.7|108
1633586400000|2021-10-07 06:00:00|32386.6|32346.6|32385.8|32345.8|32473.7|32433.7|32373.7|32333.7|348
1633590000000|2021-10-07 07:00:00|32383.8|32343.8|32513.8|32473.8|32526.7|32486.7|32383.8|32343.8|477
1633593600000|2021-10-07 08:00:00|32510.9|32470.9|32483.9|32443.9|32583.9|32543.9|32483.9|32443.9|375
1633597200000|2021-10-07 09:00:00|32480.9|32440.9|32593.9|32553.9|32616.9|32576.9|32446.9|32406.9|582
1633600800000|2021-10-07 10:00:00|32594|32554|32504|32464|32599|32559|32481|32441|390
1633604400000|2021-10-07 11:00:00|32507|32467|32531.1|32491.1|32599|32559|32504|32464|709
1633608000000|2021-10-07 12:00:00|32534.1|32494.1|32462.1|32422.1|32537|32497|32434.1|32394.1|755
1633611600000|2021-10-07 13:00:00|32490.1|32450.1|32321.2|32281.2|32490.1|32450.1|32217.1|32177.1|4608
1633615200000|2021-10-07 14:00:00|32324.2|32284.2|32211.3|32171.3|32401.3|32361.3|32155.4|32115.4|6137
1633618800000|2021-10-07 15:00:00|32213.4|32173.4|32241.4|32201.4|32267.2|32227.2|32161.3|32121.3|4317
1633622400000|2021-10-07 16:00:00|32244.3|32204.3|32207.3|32167.3|32341.4|32301.4|32204.4|32164.4|3580
1633626000000|2021-10-07 17:00:00|32209.4|32169.4|32120.4|32080.4|32217.4|32177.4|32073.3|32033.3|4516
1633629600000|2021-10-07 18:00:00|32127.4|32087.4|32056.3|32016.3|32147.4|32107.4|32046.3|32006.3|5175
1633651200000|2021-10-08 00:00:00|32045.6|32005.6|32049.7|32009.7|32059.7|32019.7|32039.7|31999.7|688
1633654800000|2021-10-08 01:00:00|32056.8|32016.8|32245.8|32205.8|32245.8|32205.8|32053.8|32013.8|875
1633658400000|2021-10-08 02:00:00|32255.8|32215.8|32237.9|32197.9|32305.8|32265.8|32217.8|32177.8|387
1633662000000|2021-10-08 03:00:00|32239.9|32199.9|32252.9|32212.9|32292.9|32252.9|32232.9|32192.9|294
1633665600000|2021-10-08 04:00:00|32265.9|32225.9|32240|32200|32265.9|32225.9|32230|32190|92
1633669200000|2021-10-08 05:00:00|32233|32193|32233.1|32193.1|32283|32243|32220.1|32180.1|146
1633672800000|2021-10-08 06:00:00|32235.1|32195.1|32236.1|32196.1|32245.1|32205.1|32216.1|32176.1|208
1633676400000|2021-10-08 07:00:00|32243.1|32203.1|32213.2|32173.2|32253.2|32213.2|32203.2|32163.2|239
1633680000000|2021-10-08 08:00:00|32210.2|32170.2|32168.3|32128.3|32230.3|32190.3|32165.3|32125.3|327
1633683600000|2021-10-08 09:00:00|32170.3|32130.3|32176.3|32136.3|32208.3|32168.3|32136.3|32096.3|492
1633687200000|2021-10-08 10:00:00|32176.4|32136.4|32203.4|32163.4|32216.4|32176.4|32153.4|32113.4|283
1633690800000|2021-10-08 11:00:00|32198.4|32158.4|32130.5|32090.5|32206.4|32166.4|32130.5|32090.5|587
1633694400000|2021-10-08 12:00:00|32123.5|32083.5|32176.6|32136.6|32188.6|32148.6|32096.5|32056.5|844
1633698000000|2021-10-08 13:00:00|32191.6|32151.6|31987.6|31947.6|32193.6|32153.6|31966.6|31926.6|3920
1633701600000|2021-10-08 14:00:00|31989.6|31949.6|32175.7|32135.7|32290.7|32250.7|31956.7|31916.7|7814
1633705200000|2021-10-08 15:00:00|32180.7|32140.7|32263.8|32223.8|32430.8|32390.8|32114.8|32074.8|5044
1633708800000|2021-10-08 16:00:00|32265.8|32225.8|32106.9|32066.9|32276.8|32236.8|32086.8|32046.8|6868
1633712400000|2021-10-08 17:00:00|32111.9|32071.9|32036.9|31996.9|32146.9|32106.9|32006.9|31966.9|2678
1633716000000|2021-10-08 18:00:00|32029.9|31989.9|32044|32004|32087|32047|32007|31967|3800
1633910400000|2021-10-11 00:00:00|32077.9|32037.9|32058|32018|32082.9|32042.9|31987.9|31947.9|681
1633914000000|2021-10-11 01:00:00|32051|32011|32088|32048|32124.9|32084.9|32048|32008|170
1633917600000|2021-10-11 02:00:00|32083|32043|32108.1|32068.1|32118.1|32078.1|32073|32033|96
1633921200000|2021-10-11 03:00:00|32113.1|32073.1|32103.2|32063.2|32113.1|32073.1|32078.1|32038.1|94
1633924800000|2021-10-11 04:00:00|32100.1|32060.1|32075.1|32035.1|32100.1|32060.1|32075.1|32035.1|30
1633928400000|2021-10-11 05:00:00|32078.2|32038.2|32098.3|32058.3|32128.3|32088.3|32071.3|32031.3|225
1633932000000|2021-10-11 06:00:00|32095.2|32055.2|32071.5|32031.5|32108.3|32068.3|32048.4|32008.4|239
1633935600000|2021-10-11 07:00:00|32068.4|32028.4|32152.3|32112.3|32152.3|32112.3|32061.5|32021.5|735
1633939200000|2021-10-11 08:00:00|32149.1|32109.1|32149.2|32109.2|32165.4|32125.4|32139.2|32099.2|358
1633942800000|2021-10-11 09:00:00|32152.3|32112.3|32129.3|32089.3|32162.3|32122.3|32129.2|32089.2|300
1633946400000|2021-10-11 10:00:00|32132.4|32092.4|32118.7|32078.7|32135.6|32095.6|32095.5|32055.5|258
1633950000000|2021-10-11 11:00:00|32121.8|32081.8|32039.4|31999.4|32125.6|32085.6|32039.4|31999.4|218
1633953600000|2021-10-11 12:00:00|32035.6|31995.6|32052.6|32012.6|32075.7|32035.7|32019.4|31979.4|309
1633957200000|2021-10-11 13:00:00|32069.5|32029.5|31999.6|31959.6|32135.8|32095.8|31979.6|31939.6|3398
1633960800000|2021-10-11 14:00:00|32002.7|31962.7|32009.6|31969.6|32072.7|32032.7|31954.6|31914.6|2182
1633964400000|2021-10-11 15:00:00|32014.6|31974.6|31955.9|31915.9|32032.7|31992.7|31919.7|31879.7|3803
1633968000000|2021-10-11 16:00:00|31959|31919|31966|31926|32002.2|31962.2|31926|31886|1761
1633971600000|2021-10-11 17:00:00|31964.1|31924.1|31909.2|31869.2|31966|31926|31759.2|31719.2|5333
1633975200000|2021-10-11 18:00:00|31911.1|31871.1|31839.8|31799.8|31926.1|31886.1|31829.2|31789.2|3748
1633996800000|2021-10-12 00:00:00|31811.5|31771.5|31813.4|31773.4|31851.5|31811.5|31801.5|31761.5|344
1634000400000|2021-10-12 01:00:00|31816.6|31776.6|31873.5|31833.5|31883.5|31843.5|31796.6|31756.6|264
1634004000000|2021-10-12 02:00:00|31870.4|31830.4|31873.6|31833.6|31896.7|31856.7|31853.5|31813.5|82
1634007600000|2021-10-12 03:00:00|31870.4|31830.4|31878.6|31838.6|31886.7|31846.7|31866.7|31826.7|103
1634011200000|2021-10-12 04:00:00|31883.6|31843.6|31843.7|31803.7|31886.8|31846.8|31836.8|31796.8|86
1634014800000|2021-10-12 05:00:00|31840.6|31800.6|31826.9|31786.9|31853.7|31813.7|31811.9|31771.9|130
1634018400000|2021-10-12 06:00:00|31823.8|31783.8|31817|31777|31842|31802|31803.8|31763.8|183
1634022000000|2021-10-12 07:00:00|31822|31782|31803.9|31763.9|31827|31787|31782|31742|210
1634025600000|2021-10-12 08:00:00|31800.8|31760.8|31804|31764|31850.8|31810.8|31800.8|31760.8|445
1634029200000|2021-10-12 09:00:00|31807.1|31767.1|31770.4|31730.4|31807.1|31767.1|31760.3|31720.3|480
1634032800000|2021-10-12 10:00:00|31768.5|31728.5|31773.6|31733.6|31790.4|31750.4|31757.3|31717.3|395
1634036400000|2021-10-12 11:00:00|31783.6|31743.6|31783.7|31743.7|31800.4|31760.4|31763.6|31723.6|308
1634040000000|2021-10-12 12:00:00|31787.4|31747.4|31782.4|31742.4|31787.4|31747.4|31723.7|31683.7|531
1634043600000|2021-10-12 13:00:00|31780.6|31740.6|31793.8|31753.8|31812.5|31772.5|31720.6|31680.6|2392
1634047200000|2021-10-12 14:00:00|31795.6|31755.6|31763.9|31723.9|31810.6|31770.6|31635.7|31595.7|5591
1634050800000|2021-10-12 15:00:00|31753.9|31713.9|31730.8|31690.8|31757|31717|31637.6|31597.6|3947
1634054400000|2021-10-12 16:00:00|31798.9|31758.9|31605.6|31565.6|31904.5|31864.5|31325.8|31285.8|10512
1634058000000|2021-10-12 17:00:00|31615.6|31575.6|31458.8|31418.8|31625.6|31585.6|31335.1|31295.1|5349
1634061600000|2021-10-12 18:00:00|31462|31422|31480.2|31440.2|31508.3|31468.3|31378.8|31338.8|4565
1634083200000|2021-10-13 00:00:00|31536.9|31496.9|31531.9|31491.9|31548.7|31508.7|31498.7|31458.7|779
1634086800000|2021-10-13 01:00:00|31528.8|31488.8|31605.2|31565.2|31612|31572|31528.8|31488.8|399
1634090400000|2021-10-13 02:00:00|31607|31567|31585.2|31545.2|31607|31567|31532|31492|210
1634094000000|2021-10-13 03:00:00|31582.1|31542.1|31585.3|31545.3|31595.3|31555.3|31575.3|31535.3|144
1634097600000|2021-10-13 04:00:00|31582.1|31542.1|31550.4|31510.4|31585.3|31545.3|31548.6|31508.6|49
1634101200000|2021-10-13 05:00:00|31548.6|31508.6|31515.4|31475.4|31572.2|31532.2|31512.3|31472.3|138
1634104800000|2021-10-13 06:00:00|31512.3|31472.3|31397.3|31357.3|31542.3|31502.3|31378.7|31338.7|613
1634108400000|2021-10-13 07:00:00|31395.5|31355.5|31465.6|31425.6|31468.8|31428.8|31395.5|31355.5|310
1634112000000|2021-10-13 08:00:00|31469.2|31429.2|31419.3|31379.3|31469.2|31429.2|31392.5|31352.5|376
1634115600000|2021-10-13 09:00:00|31414.3|31374.3|31309.3|31269.3|31436.1|31396.1|31256.1|31216.1|983
1634119200000|2021-10-13 10:00:00|31302.5|31262.5|31253|31213|31309.3|31269.3|31239.8|31199.8|807
1634122800000|2021-10-13 11:00:00|31251.2|31211.2|31286.3|31246.3|31306.3|31266.3|31206.2|31166.2|1164
1634126400000|2021-10-13 12:00:00|31283.1|31243.1|31370|31330|31388.1|31348.1|31263.1|31223.1|597
1634130000000|2021-10-13 13:00:00|31376.4|31336.4|31333.2|31293.2|31450|31410|31303.2|31263.2|3737
1634133600000|2021-10-13 14:00:00|31326.4|31286.4|31118.3|31078.3|31366.8|31326.8|31096.5|31056.5|7070
1634137200000|2021-10-13 15:00:00|31120.1|31080.1|31473.3|31433.3|31523.3|31483.3|31073.3|31033.3|3843
1634140800000|2021-10-13 16:00:00|31470.1|31430.1|31356.6|31316.6|31473.3|31433.3|31270.2|31230.2|2796
1634144400000|2021-10-13 17:00:00|31354.8|31314.8|31266.3|31226.3|31356.6|31316.6|31189.9|31149.9|3151
1634148000000|2021-10-13 18:00:00|31276.3|31236.3|31346.3|31306.3|31366.3|31326.3|31266.3|31226.3|5701
1634169600000|2021-10-14 00:00:00|31336.7|31296.7|31345|31305|31396.7|31356.7|31326.7|31286.7|456
1634173200000|2021-10-14 01:00:00|31343.2|31303.2|31395.1|31355.1|31396.8|31356.8|31275|31235|224
1634176800000|2021-10-14 02:00:00|31393.3|31353.3|31426.9|31386.9|31486.9|31446.9|31385.1|31345.1|271
1634180400000|2021-10-14 03:00:00|31430.1|31390.1|31417|31377|31451.9|31411.9|31413.8|31373.8|41
1634184000000|2021-10-14 04:00:00|31413.8|31373.8|31397|31357|31417|31377|31390.2|31350.2|24
1634187600000|2021-10-14 05:00:00|31397.1|31357.1|31408.9|31368.9|31418.9|31378.9|31383.9|31343.9|95
1634191200000|2021-10-14 06:00:00|31407.1|31367.1|31490.7|31450.7|31500.7|31460.7|31383.9|31343.9|1927
1634194800000|2021-10-14 07:00:00|31494|31454|31340.8|31300.8|31494|31454|31325.8|31285.8|570
1634198400000|2021-10-14 08:00:00|31334|31294|31315.9|31275.9|31350.8|31310.8|31304.1|31264.1|350
1634202000000|2021-10-14 09:00:00|31314.1|31274.1|31377.7|31337.7|31377.7|31337.7|31285.9|31245.9|356
1634205600000|2021-10-14 10:00:00|31384.2|31344.2|31404.2|31364.2|31470.9|31430.9|31354.2|31314.2|533
1634209200000|2021-10-14 11:00:00|31401|31361|31531.1|31491.1|31571|31531|31401|31361|740
1634212800000|2021-10-14 12:00:00|31539.3|31499.3|31666.1|31626.1|31669.3|31629.3|31476.1|31436.1|1336
1634216400000|2021-10-14 13:00:00|31571.5|31531.5|31514.7|31474.7|31611.2|31571.2|31407.9|31367.9|3262
1634220000000|2021-10-14 14:00:00|31513|31473|31441.6|31401.6|31581.5|31541.5|31414.7|31374.7|3294
1634223600000|2021-10-14 15:00:00|31439.8|31399.8|31403.7|31363.7|31498.1|31458.1|31225.1|31185.1|5076
1634227200000|2021-10-14 16:00:00|31398.7|31358.7|31582.8|31542.8|31642.8|31602.8|31385.4|31345.4|4727
1634230800000|2021-10-14 17:00:00|31586|31546|31492.8|31452.8|31622.8|31582.8|31439.3|31399.3|2544
1634234400000|2021-10-14 18:00:00|31496.1|31456.1|31541.1|31501.1|31589.6|31549.6|31466.1|31426.1|4094
1634256000000|2021-10-15 00:00:00|31499.8|31459.8|31499.9|31459.9|31554.8|31514.8|31469.8|31429.8|712
1634259600000|2021-10-15 01:00:00|31504.9|31464.9|31529.9|31489.9|31546.6|31506.6|31484.9|31444.9|236
1634263200000|2021-10-15 02:00:00|31526.6|31486.6|31469.9|31429.9|31544.9|31504.9|31456.7|31416.7|317
1634266800000|2021-10-15 03:00:00|31479.9|31439.9|31520|31480|31523.2|31483.2|31459.9|31419.9|107
1634270400000|2021-10-15 04:00:00|31523.2|31483.2|31640.2|31600.2|31690.2|31650.2|31518.2|31478.2|1201
1634274000000|2021-10-15 05:00:00|31646.7|31606.7|31703.5|31663.5|31730.2|31690.2|31608.5|31568.5|1229
1634277600000|2021-10-15 06:00:00|31700.3|31660.3|31733.6|31693.6|31738.6|31698.6|31670.3|31630.3|262
1634281200000|2021-10-15 07:00:00|31723.6|31683.6|31703.6|31663.6|31723.6|31683.6|31640.3|31600.3|492
1634284800000|2021-10-15 08:00:00|31705.3|31665.3|31727.1|31687.1|31773.6|31733.6|31680.3|31640.3|799
1634288400000|2021-10-15 09:00:00|31723.8|31683.8|31777.1|31737.1|31797.1|31757.1|31703.8|31663.8|643
1634292000000|2021-10-15 10:00:00|31780.4|31740.4|31797.3|31757.3|31820.6|31780.6|31767.3|31727.3|1143
1634295600000|2021-10-15 11:00:00|31795.6|31755.6|31897.2|31857.2|31900.5|31860.5|31783.9|31743.9|897
1634299200000|2021-10-15 12:00:00|31900.5|31860.5|31793.9|31753.9|31900.5|31860.5|31793.9|31753.9|1231
1634302800000|2021-10-15 13:00:00|31797.2|31757.2|31940.9|31900.9|31984.1|31944.1|31710.5|31670.5|4991
1634306400000|2021-10-15 14:00:00|31944.1|31904.1|31864.3|31824.3|32057.6|32017.6|31864.3|31824.3|5683
1634310000000|2021-10-15 15:00:00|31866.1|31826.1|31684.2|31644.2|31884.3|31844.3|31670.9|31630.9|3242
1634313600000|2021-10-15 16:00:00|31687.5|31647.5|31704.2|31664.2|31807.7|31767.7|31614.2|31574.2|2836
1634317200000|2021-10-15 17:00:00|31690.9|31650.9|31761|31721|31774.2|31734.2|31677.5|31637.5|1983
1634320800000|2021-10-15 18:00:00|31764.3|31724.3|31739.3|31699.3|31784.3|31744.3|31707.5|31667.5|2441
1634515200000|2021-10-18 00:00:00|31795.6|31755.6|31689|31649|31809|31769|31685.6|31645.6|843
1634518800000|2021-10-18 01:00:00|31685.6|31645.6|31675.7|31635.7|31775.7|31735.7|31672.3|31632.3|247
1634522400000|2021-10-18 02:00:00|31672.3|31632.3|31654.1|31614.1|31702.3|31662.3|31622.3|31582.3|244
1634526000000|2021-10-18 03:00:00|31655.7|31615.7|31639.1|31599.1|31679.1|31639.1|31639.1|31599.1|155
1634529600000|2021-10-18 04:00:00|31644.1|31604.1|31665.7|31625.7|31679.1|31639.1|31639.1|31599.1|76
1634533200000|2021-10-18 05:00:00|31665.8|31625.8|31695.8|31655.8|31702.4|31662.4|31622.4|31582.4|218
1634536800000|2021-10-18 06:00:00|31702.4|31662.4|31620.8|31580.8|31709.2|31669.2|31609.2|31569.2|182
1634540400000|2021-10-18 07:00:00|31619.2|31579.2|31632.4|31592.4|31652.4|31612.4|31614.2|31574.2|373
1634544000000|2021-10-18 08:00:00|31637.4|31597.4|31659.1|31619.1|31665.7|31625.7|31549.1|31509.1|408
1634547600000|2021-10-18 09:00:00|31655.7|31615.7|31649.1|31609.1|31679.1|31639.1|31629.1|31589.1|174
1634551200000|2021-10-18 10:00:00|31655.7|31615.7|31587.5|31547.5|31662.5|31622.5|31575.9|31535.9|250
1634554800000|2021-10-18 11:00:00|31585.9|31545.9|31555.9|31515.9|31649.3|31609.3|31552.5|31512.5|521
1634558400000|2021-10-18 12:00:00|31552.5|31512.5|31577.6|31537.6|31585.9|31545.9|31519.3|31479.3|753
1634562000000|2021-10-18 13:00:00|31596|31556|31557.6|31517.6|31679.2|31639.2|31461|31421|4331
1634565600000|2021-10-18 14:00:00|31559.2|31519.2|31662.4|31622.4|31749|31709|31535.8|31495.8|6320
1634569200000|2021-10-18 15:00:00|31669|31629|31672.4|31632.4|31792.2|31752.2|31649|31609|1962
1634572800000|2021-10-18 16:00:00|31669|31629|31895.4|31855.4|31938.8|31898.8|31669|31629|3456
1634576400000|2021-10-18 17:00:00|31905.4|31865.4|31875.2|31835.2|31971.8|31931.8|31855.2|31815.2|3490
1634580000000|2021-10-18 18:00:00|31870.2|31830.2|31845.4|31805.4|31890.4|31850.4|31775.2|31735.2|2897
1634601600000|2021-10-19 00:00:00|31815.5|31775.5|31775.3|31735.3|31821.8|31781.8|31768.7|31728.7|1112
1634605200000|2021-10-19 01:00:00|31770.3|31730.3|31915.3|31875.3|31915.3|31875.3|31731.8|31691.8|681
1634608800000|2021-10-19 02:00:00|31920.3|31880.3|31925.3|31885.3|31935.3|31895.3|31873.7|31833.7|238
1634612400000|2021-10-19 03:00:00|31928.7|31888.7|31971.8|31931.8|31981.8|31941.8|31913.7|31873.7|237
1634616000000|2021-10-19 04:00:00|31975.3|31935.3|31991.9|31951.9|32001.9|31961.9|31968.4|31928.4|212
1634619600000|2021-10-19 05:00:00|31988.4|31948.4|32018.4|31978.4|32045|32005|31981.9|31941.9|510
1634623200000|2021-10-19 06:00:00|32013.4|31973.4|32018.4|31978.4|32058.4|32018.4|32005|31965|576
1634626800000|2021-10-19 07:00:00|32015|31975|32078.1|32038.1|32101.6|32061.6|32015|31975|559
1634630400000|2021-10-19 08:00:00|32068.1|32028.1|32158.1|32118.1|32161.6|32121.6|32068.1|32028.1|411
1634634000000|2021-10-19 09:00:00|32168.1|32128.1|32149.7|32109.7|32201.3|32161.3|32134.7|32094.7|713
1634637600000|2021-10-19 10:00:00|32148.1|32108.1|32114.7|32074.7|32154.7|32114.7|32098.1|32058.1|390
1634641200000|2021-10-19 11:00:00|32111.3|32071.3|32148.1|32108.1|32171.3|32131.3|32091.6|32051.6|826
1634644800000|2021-10-19 12:00:00|32141.3|32101.3|32153.1|32113.1|32188.1|32148.1|32098.1|32058.1|940
1634648400000|2021-10-19 13:00:00|32180|32140|32287.2|32247.2|32382.2|32342.2|32180|32140|5427
1634652000000|2021-10-19 14:00:00|32288.8|32248.8|32581.2|32541.2|32651.2|32611.2|32241.9|32201.9|7214
1634655600000|2021-10-19 15:00:00|32577.8|32537.8|32387.8|32347.8|32631.2|32591.2|32374.4|32334.4|4323
1634659200000|2021-10-19 16:00:00|32384.4|32344.4|32350.9|32310.9|32424.4|32384.4|32224.3|32184.3|2472
1634662800000|2021-10-19 17:00:00|32354.3|32314.3|32290.9|32250.9|32387.4|32347.4|32217.4|32177.4|2473
1634666400000|2021-10-19 18:00:00|32295.9|32255.9|32288.1|32248.1|32304.3|32264.3|32234.3|32194.3|3135
1634688000000|2021-10-20 00:00:00|32228.5|32188.5|32214.6|32174.6|32261.2|32221.2|32186.5|32146.5|823
1634691600000|2021-10-20 01:00:00|32216.2|32176.2|32267.7|32227.7|32281.2|32241.2|32214.6|32174.6|353
1634695200000|2021-10-20 02:00:00|32266.2|32226.2|32227.7|32187.7|32267.7|32227.7|32211.2|32171.2|189
1634698800000|2021-10-20 03:00:00|32234.2|32194.2|32272.7|32232.7|32277.7|32237.7|32227.7|32187.7|87
1634702400000|2021-10-20 04:00:00|32274.2|32234.2|32371.1|32331.1|32384.2|32344.2|32264.2|32224.2|288
1634706000000|2021-10-20 05:00:00|32362.7|32322.7|32338.1|32298.1|32367.7|32327.7|32303.1|32263.1|266
1634709600000|2021-10-20 06:00:00|32336.5|32296.5|32371.5|32331.5|32400|32360|32331.5|32291.5|194
1634713200000|2021-10-20 07:00:00|32370|32330|32401.1|32361.1|32413.1|32373.1|32338.1|32298.1|521
1634716800000|2021-10-20 08:00:00|32421.1|32381.1|32401.1|32361.1|32444.6|32404.6|32364.6|32324.6|439
1634720400000|2021-10-20 09:00:00|32399.6|32359.6|32411.1|32371.1|32426.1|32386.1|32336.1|32296.1|806
1634724000000|2021-10-20 10:00:00|32421.1|32381.1|32444.6|32404.6|32471.1|32431.1|32411.1|32371.1|301
1634727600000|2021-10-20 11:00:00|32443.1|32403.1|32385|32345|32443.1|32403.1|32358.5|32318.5|683
1634731200000|2021-10-20 12:00:00|32381.5|32341.5|32435|32395|32455|32415|32355|32315|783
1634734800000|2021-10-20 13:00:00|32416.5|32376.5|32807.2|32767.2|32814.1|32774.1|32316.1|32276.1|5997
1634738400000|2021-10-20 14:00:00|32810.6|32770.6|32740.2|32700.2|32899.8|32859.8|32675.6|32635.6|7892
1634742000000|2021-10-20 15:00:00|32743.7|32703.7|32673.2|32633.2|32843.2|32803.2|32666.7|32626.7|3553
1634745600000|2021-10-20 16:00:00|32681.7|32641.7|32706.2|32666.2|32733.2|32693.2|32633.2|32593.2|3351
1634749200000|2021-10-20 17:00:00|32696.2|32656.2|32770.9|32730.9|32811.3|32771.3|32682.7|32642.7|3688
1634752800000|2021-10-20 18:00:00|32767.4|32727.4|32787.8|32747.8|32828.3|32788.3|32696.8|32656.8|4535
1634774400000|2021-10-21 00:00:00|32719.6|32679.6|32726.1|32686.1|32786.6|32746.6|32719.6|32679.6|1038
1634778000000|2021-10-21 01:00:00|32729.6|32689.6|32760|32720|32766|32726|32699.6|32659.6|562
1634781600000|2021-10-21 02:00:00|32761.5|32721.5|32789.5|32749.5|32796|32756|32761.5|32721.5|276
1634785200000|2021-10-21 03:00:00|32786|32746|32782.9|32742.9|32815.9|32775.9|32782.9|32742.9|275
1634788800000|2021-10-21 04:00:00|32784.4|32744.4|32789.3|32749.3|32792.9|32752.9|32774.4|32734.4|45
1634792400000|2021-10-21 05:00:00|32795.8|32755.8|32772.8|32732.8|32815.8|32775.8|32772.8|32732.8|302
1634796000000|2021-10-21 06:00:00|32762.8|32722.8|32729.2|32689.2|32800.7|32760.7|32709.2|32669.2|521
1634799600000|2021-10-21 07:00:00|32735.7|32695.7|32680.2|32640.2|32769.2|32729.2|32668.2|32628.2|486
1634803200000|2021-10-21 08:00:00|32676.7|32636.7|32636.7|32596.7|32676.7|32636.7|32606.7|32566.7|424
1634806800000|2021-10-21 09:00:00|32626.7|32586.7|32580.7|32540.7|32660.2|32620.2|32574.2|32534.2|825
1634810400000|2021-10-21 10:00:00|32579.2|32539.2|32580.6|32540.6|32610.7|32570.7|32560.6|32520.6|519
1634814000000|2021-10-21 11:00:00|32574.2|32534.2|32438.7|32398.7|32575.6|32535.6|32339.8|32299.8|2329
1634817600000|2021-10-21 12:00:00|32435.2|32395.2|32439.3|32399.3|32479.3|32439.3|32399.3|32359.3|1307
1634821200000|2021-10-21 13:00:00|32442.2|32402.2|32414.2|32374.2|32715.5|32675.5|32412.8|32372.8|6185
1634824800000|2021-10-21 14:00:00|32419.2|32379.2|32524.6|32484.6|32546.1|32506.1|32375.7|32335.7|4657
1634828400000|2021-10-21 15:00:00|32528.1|32488.1|32248.6|32208.6|32528.1|32488.1|32235.7|32195.7|3817
1634832000000|2021-10-21 16:00:00|32242.2|32202.2|32311.6|32271.6|32348.6|32308.6|32137.1|32097.1|2930
1634835600000|2021-10-21 17:00:00|32315.1|32275.1|32333.9|32293.9|32394.5|32354.5|32288.6|32248.6|2721
1634839200000|2021-10-21 18:00:00|32337.4|32297.4|32329.5|32289.5|32391.5|32351.5|32234.5|32194.5|2797
1634860800000|2021-10-22 00:00:00|32340.7|32300.7|32474.8|32434.8|32478.4|32438.4|32307.2|32267.2|619
1634864400000|2021-10-22 01:00:00|32488.4|32448.4|32529|32489|32612.5|32572.5|32484.8|32444.8|697
1634868000000|2021-10-22 02:00:00|32532.5|32492.5|32348.3|32308.3|32567.5|32527.5|32314.8|32274.8|665
1634871600000|2021-10-22 03:00:00|32344.8|32304.8|32424.8|32384.8|32454.8|32414.8|32344.8|32304.8|97
1634875200000|2021-10-22 04:00:00|32429.8|32389.8|32370.5|32330.5|32464.8|32424.8|32361.2|32321.2|218
1634878800000|2021-10-22 05:00:00|32365.5|32325.5|32380.5|32340.5|32415.5|32375.5|32350.5|32310.5|128
1634882400000|2021-10-22 06:00:00|32385.5|32345.5|32420.5|32380.5|32430.5|32390.5|32310.5|32270.5|293
1634886000000|2021-10-22 07:00:00|32410.5|32370.5|32529.1|32489.1|32562.7|32522.7|32400.5|32360.5|931
1634889600000|2021-10-22 08:00:00|32532.7|32492.7|32559.1|32519.1|32592.7|32552.7|32515.6|32475.6|349
1634893200000|2021-10-22 09:00:00|32562.6|32522.6|32569|32529|32592.6|32552.6|32527.6|32487.6|727
1634896800000|2021-10-22 10:00:00|32559|32519|32549|32509|32572.6|32532.6|32529|32489|251
1634900400000|2021-10-22 11:00:00|32550.4|32510.4|32579.6|32539.6|32627.5|32587.5|32539.6|32499.6|898
1634904000000|2021-10-22 12:00:00|32582.5|32542.5|32499.6|32459.6|32606.1|32566.1|32446.7|32406.7|750
1634907600000|2021-10-22 13:00:00|32455.3|32415.3|32547.4|32507.4|32612.4|32572.4|32412.4|32372.4|4315
1634911200000|2021-10-22 14:00:00|32546|32506|32486.6|32446.6|32566|32526|32436|32396|3788
1634914800000|2021-10-22 15:00:00|32488.1|32448.1|32475.2|32435.2|32490.2|32450.2|32385.9|32345.9|2709
1634918400000|2021-10-22 16:00:00|32485.2|32445.2|32496.6|32456.6|32534.5|32494.5|32436.6|32396.6|2530
1634922000000|2021-10-22 17:00:00|32498.1|32458.1|32486.6|32446.6|32666.6|32626.6|32486.6|32446.6|4119
1634925600000|2021-10-22 18:00:00|32491.6|32451.6|32540.8|32500.8|32662.3|32622.3|32486.6|32446.6|3682
1635120000000|2021-10-25 00:00:00|32492.6|32452.6|32484.9|32444.9|32539.6|32499.6|32404.6|32364.6|782
1635123600000|2021-10-25 01:00:00|32486.3|32446.3|32701.2|32661.2|32757.6|32717.6|32484.9|32444.9|790
1635127200000|2021-10-25 02:00:00|32697.5|32657.5|32688.4|32648.4|32728.5|32688.5|32654.8|32614.8|313
1635130800000|2021-10-25 03:00:00|32684.8|32644.8|32711|32671|32761.1|32721.1|32684.8|32644.8|226
1635134400000|2021-10-25 04:00:00|32714.7|32674.7|32837.3|32797.3|32871|32831|32691|32651|141
1635138000000|2021-10-25 05:00:00|32841|32801|32897.2|32857.2|32910.9|32870.9|32830.9|32790.9|263
1635141600000|2021-10-25 06:00:00|32893.6|32853.6|32934.5|32894.5|32939.5|32899.5|32820.9|32780.9|325
1635145200000|2021-10-25 07:00:00|32928.2|32888.2|32908.1|32868.1|32941.8|32901.8|32894.5|32854.5|283
1635148800000|2021-10-25 08:00:00|32906.8|32866.8|32834.4|32794.4|32995.7|32955.7|32834.4|32794.4|399
1635152400000|2021-10-25 09:00:00|32820.7|32780.7|32829.3|32789.3|32874.4|32834.4|32800.7|32760.7|379
1635156000000|2021-10-25 10:00:00|32828|32788|32816.9|32776.9|32833|32793|32806.9|32766.9|346
1635159600000|2021-10-25 11:00:00|32820.5|32780.5|32943.1|32903.1|32950.5|32910.5|32810.5|32770.5|442
1635163200000|2021-10-25 12:00:00|32933.1|32893.1|32958.1|32918.1|32969.4|32929.4|32889.4|32849.4|746
1635166800000|2021-10-25 13:00:00|32933|32893|32706.1|32666.1|33023|32983|32643.7|32603.7|3910
1635170400000|2021-10-25 14:00:00|32702.4|32662.4|32638.2|32598.2|32760.8|32720.8|32581.8|32541.8|3777
1635174000000|2021-10-25 15:00:00|32644.5|32604.5|32578.1|32538.1|32710.8|32670.8|32531.8|32491.8|3079
1635177600000|2021-10-25 16:00:00|32584.4|32544.4|32516.5|32476.5|32614.4|32574.4|32495.4|32455.4|2292
1635181200000|2021-10-25 17:00:00|32520.2|32480.2|32651.7|32611.7|32651.7|32611.7|32487.8|32447.8|3259
1635184800000|2021-10-25 18:00:00|32644.3|32604.3|32639.3|32599.3|32688|32648|32600.4|32560.4|3484
1635206400000|2021-10-26 00:00:00|32626.6|32586.6|32640.3|32600.3|32671.6|32631.6|32610.3|32570.3|283
1635210000000|2021-10-26 01:00:00|32645.3|32605.3|32546.5|32506.5|32650.3|32610.3|32546.5|32506.5|352
1635213600000|2021-10-26 02:00:00|32541.5|32501.5|32572.7|32532.7|32582.8|32542.8|32536.5|32496.5|164
1635217200000|2021-10-26 03:00:00|32571.5|32531.5|32566.4|32526.4|32591.4|32551.4|32562.7|32522.7|80
1635220800000|2021-10-26 04:00:00|32571.4|32531.4|32626.3|32586.3|32626.4|32586.4|32566.4|32526.4|69
1635224400000|2021-10-26 05:00:00|32622.6|32582.6|32576.3|32536.3|32622.6|32582.6|32562.6|32522.6|143
1635228000000|2021-10-26 06:00:00|32572.6|32532.6|32601.2|32561.2|32611.3|32571.3|32566.3|32526.3|134
1635231600000|2021-10-26 07:00:00|32596.2|32556.2|32658.8|32618.8|32662.5|32622.5|32586.2|32546.2|257
1635235200000|2021-10-26 08:00:00|32657.5|32617.5|32617.4|32577.4|32657.5|32617.5|32602.4|32562.4|196
1635238800000|2021-10-26 09:00:00|32616.1|32576.1|32544.8|32504.8|32622.4|32582.4|32536.1|32496.1|442
1635242400000|2021-10-26 10:00:00|32546.1|32506.1|32557.2|32517.2|32572.2|32532.2|32530.9|32490.9|369
1635246000000|2021-10-26 11:00:00|32552.2|32512.2|32480.8|32440.8|32572.2|32532.2|32424.6|32384.6|868
1635249600000|2021-10-26 12:00:00|32474.6|32434.6|32474.5|32434.5|32508.3|32468.3|32428.3|32388.3|888
1635253200000|2021-10-26 13:00:00|32479.5|32439.5|32271.7|32231.7|32501.9|32461.9|32241.8|32201.8|4544
1635256800000|2021-10-26 14:00:00|32251.7|32211.7|32418.1|32378.1|32555.6|32515.6|32251.7|32211.7|4464
1635260400000|2021-10-26 15:00:00|32423.1|32383.1|32839.3|32799.3|32875.6|32835.6|32366.8|32326.8|3923
1635264000000|2021-10-26 16:00:00|32844.3|32804.3|32649.3|32609.3|32848|32808|32645.5|32605.5|2707
1635267600000|2021-10-26 17:00:00|32650.5|32610.5|32634.3|32594.3|32674.3|32634.3|32549.3|32509.3|1934
1635271200000|2021-10-26 18:00:00|32640.6|32600.6|32578|32538|32685.6|32645.6|32558|32518|2568
1635292800000|2021-10-27 00:00:00|32602.8|32562.8|32596.5|32556.5|32624|32584|32576.5|32536.5|384
1635296400000|2021-10-27 01:00:00|32592.7|32552.7|32589|32549|32609|32569|32556.5|32516.5|193
1635300000000|2021-10-27 02:00:00|32582.7|32542.7|32628.9|32588.9|32628.9|32588.9|32582.7|32542.7|192
1635303600000|2021-10-27 03:00:00|32627.6|32587.6|32650.1|32610.1|32681.4|32641.4|32627.6|32587.6|242
1635307200000|2021-10-27 04:00:00|32651.4|32611.4|32631.3|32591.3|32651.4|32611.4|32616.3|32576.3|66
1635310800000|2021-10-27 05:00:00|32627.5|32587.5|32665|32625|32671.2|32631.2|32615|32575|64
1635314400000|2021-10-27 06:00:00|32661.2|32621.2|32601.2|32561.2|32691.2|32651.2|32601.2|32561.2|220
1635318000000|2021-10-27 07:00:00|32591.2|32551.2|32561.1|32521.1|32611.2|32571.2|32531.2|32491.2|291
1635321600000|2021-10-27 08:00:00|32564.9|32524.9|32474.8|32434.8|32571.1|32531.1|32459.9|32419.9|514
1635325200000|2021-10-27 09:00:00|32478.6|32438.6|32493.5|32453.5|32494.8|32454.8|32354.8|32314.8|551
1635328800000|2021-10-27 10:00:00|32488.5|32448.5|32433.5|32393.5|32488.5|32448.5|32412.3|32372.3|288
1635332400000|2021-10-27 11:00:00|32432.2|32392.2|32444.7|32404.7|32488.5|32448.5|32422.2|32382.2|669
1635336000000|2021-10-27 12:00:00|32453.4|32413.4|32434.6|32394.6|32469.7|32429.7|32423.4|32383.4|340
1635339600000|2021-10-27 13:00:00|32484.6|32444.6|32745.8|32705.8|32767|32727|32414.6|32374.6|3190
1635343200000|2021-10-27 14:00:00|32747|32707|33178.2|33138.2|33267|33227|32720.8|32680.8|8484
1635346800000|2021-10-27 15:00:00|33179.4|33139.4|33129.4|33089.4|33321.8|33281.8|33048.2|33008.2|5473
1635350400000|2021-10-27 16:00:00|33126.9|33086.9|32826.9|32786.9|33173.1|33133.1|32794.4|32754.4|3368
1635354000000|2021-10-27 17:00:00|32830.6|32790.6|32979.3|32939.3|33046.7|33006.7|32820.6|32780.6|2797
1635357600000|2021-10-27 18:00:00|32975.5|32935.5|32948|32908|33115.5|33075.5|32938|32898|3614
1635379200000|2021-10-28 00:00:00|32967.7|32927.7|32973.8|32933.8|33033.9|32993.9|32950.1|32910.1|417
1635382800000|2021-10-28 01:00:00|32970|32930|32919.8|32879.8|32984.9|32944.9|32881.3|32841.3|890
1635386400000|2021-10-28 02:00:00|32916.1|32876.1|32963.6|32923.6|32983.6|32943.6|32883.6|32843.6|278
1635390000000|2021-10-28 03:00:00|32959.8|32919.8|32788.5|32748.5|32963.6|32923.6|32779.7|32739.7|352
1635393600000|2021-10-28 04:00:00|32783.5|32743.5|32769.6|32729.6|32798.5|32758.5|32749.7|32709.7|119
1635397200000|2021-10-28 05:00:00|32773.4|32733.4|32819.6|32779.6|32819.6|32779.6|32719.6|32679.6|231
1635400800000|2021-10-28 06:00:00|32815.8|32775.8|32843.3|32803.3|32873.3|32833.3|32779.6|32739.6|258
1635404400000|2021-10-28 07:00:00|32848.3|32808.3|32893.2|32853.2|32893.2|32853.2|32808.3|32768.3|374
1635408000000|2021-10-28 08:00:00|32889.4|32849.4|32903.2|32863.2|32903.2|32863.2|32810.6|32770.6|343
1635411600000|2021-10-28 09:00:00|32895.6|32855.6|32933.1|32893.1|32935.5|32895.5|32874.3|32834.3|256
1635415200000|2021-10-28 10:00:00|32929.3|32889.3|32953|32913|32969.3|32929.3|32923|32883|219
1635418800000|2021-10-28 11:00:00|32963|32923|32930.6|32890.6|33023|32983|32930.6|32890.6|570
1635422400000|2021-10-28 12:00:00|32925.6|32885.6|32808.3|32768.3|32930.6|32890.6|32784.5|32744.5|1208
1635426000000|2021-10-28 13:00:00|32869.5|32829.5|33104.5|33064.5|33120.4|33080.4|32743.3|32703.3|4564
1635429600000|2021-10-28 14:00:00|33105.6|33065.6|33177|33137|33340.8|33300.8|33018.4|32978.4|5292
1635433200000|2021-10-28 15:00:00|33173.2|33133.2|33009.3|32969.3|33190.8|33150.8|32909.6|32869.6|3666
1635436800000|2021-10-28 16:00:00|33014.3|32974.3|32821.9|32781.9|33043.1|33003.1|32811.9|32771.9|2058
1635440400000|2021-10-28 17:00:00|32818.1|32778.1|32943|32903|33029.2|32989.2|32806.9|32766.9|2541
1635444000000|2021-10-28 18:00:00|32944.2|32904.2|33018|32978|33029.2|32989.2|32923|32883|2305
1635465600000|2021-10-29 00:00:00|32938.9|32898.9|33101.2|33061.2|33145|33105|32925.1|32885.1|1057
1635469200000|2021-10-29 01:00:00|33102.4|33062.4|33207.3|33167.3|33217.3|33177.3|33091.2|33051.2|295
1635472800000|2021-10-29 02:00:00|33202.3|33162.3|33181.1|33141.1|33206.1|33166.1|33154.9|33114.9|131
1635476400000|2021-10-29 03:00:00|33177.2|33137.2|33221|33181|33254.9|33214.9|33171.1|33131.1|149
1635480000000|2021-10-29 04:00:00|33219.8|33179.8|33224.8|33184.8|33241|33201|33214.8|33174.8|76
1635483600000|2021-10-29 05:00:00|33221|33181|33280.9|33240.9|33304.7|33264.7|33212.1|33172.1|230
1635487200000|2021-10-29 06:00:00|33284.7|33244.7|33170.8|33130.8|33284.7|33244.7|33154.7|33114.7|380
1635490800000|2021-10-29 07:00:00|33167|33127|33215.8|33175.8|33244.6|33204.6|33127|33087|557
1635494400000|2021-10-29 08:00:00|33216.9|33176.9|33160.7|33120.7|33230.8|33190.8|33110.7|33070.7|335
1635498000000|2021-10-29 09:00:00|33156.9|33116.9|33153|33113|33208|33168|33118.4|33078.4|657
1635501600000|2021-10-29 10:00:00|33159.1|33119.1|33152.9|33112.9|33214.1|33174.1|33102.9|33062.9|615
1635505200000|2021-10-29 11:00:00|33156.8|33116.8|33136.7|33096.7|33171.8|33131.8|33096.7|33056.7|396
1635508800000|2021-10-29 12:00:00|33141.7|33101.7|33090.5|33050.5|33172.8|33132.8|33076.7|33036.7|464
1635512400000|2021-10-29 13:00:00|33084.3|33044.3|32988.1|32948.1|33200.5|33160.5|32982|32942|3200
1635516000000|2021-10-29 14:00:00|32983.1|32943.1|32951.5|32911.5|33094.3|33054.3|32936.5|32896.5|2758
1635519600000|2021-10-29 15:00:00|32950.4|32910.4|32874.9|32834.9|32956.5|32916.5|32788.8|32748.8|2525
1635523200000|2021-10-29 16:00:00|32868.8|32828.8|32869.4|32829.4|32889.9|32849.9|32814.9|32774.9|2275
1635526800000|2021-10-29 17:00:00|32864.4|32824.4|32868.2|32828.2|32917.1|32877.1|32829.4|32789.4|1966
1635530400000|2021-10-29 18:00:00|32864.4|32824.4|33111.6|33071.6|33187.8|33147.8|32864.4|32824.4|4435
1635724800000|2021-11-01 00:00:00|33110.4|33070.4|33161.4|33121.4|33221.5|33181.5|33075.4|33035.4|623
1635728400000|2021-11-01 01:00:00|33157.5|33117.5|33047.4|33007.4|33157.5|33117.5|33023.5|32983.5|459
1635732000000|2021-11-01 02:00:00|33043.5|33003.5|33008.4|32968.4|33057.4|33017.4|32981.3|32941.3|196
1635735600000|2021-11-01 03:00:00|33007.3|32967.3|32947.2|32907.2|33017.3|32977.3|32947.2|32907.2|100
1635739200000|2021-11-01 04:00:00|32957.2|32917.2|32963.2|32923.2|32973.3|32933.3|32947.2|32907.2|35
1635742800000|2021-11-01 05:00:00|32967.2|32927.2|33023.1|32983.1|33023.1|32983.1|32943.2|32903.2|125
1635746400000|2021-11-01 06:00:00|33022.1|32982.1|32867|32827|33023.1|32983.1|32843.1|32803.1|312
1635750000000|2021-11-01 07:00:00|32877|32837|32846.9|32806.9|32877|32837|32820.9|32780.9|270
1635753600000|2021-11-01 08:00:00|32850.9|32810.9|32862.9|32822.9|32886.9|32846.9|32826.9|32786.9|259
1635757200000|2021-11-01 09:00:00|32866.9|32826.9|32840.7|32800.7|32866.9|32826.9|32802.9|32762.9|305
1635760800000|2021-11-01 10:00:00|32836.8|32796.8|32856.7|32816.7|32876.7|32836.7|32826.7|32786.7|344
1635764400000|2021-11-01 11:00:00|32855.7|32815.7|32945.6|32905.6|32966.6|32926.6|32850.7|32810.7|294
1635768000000|2021-11-01 12:00:00|32940.6|32900.6|32956.6|32916.6|32990.6|32950.6|32936.6|32896.6|387
1635771600000|2021-11-01 13:00:00|32966.5|32926.5|32904.3|32864.3|32967.6|32927.6|32781.5|32741.5|4213
1635775200000|2021-11-01 14:00:00|32905.3|32865.3|33184.3|33144.3|33248.3|33208.3|32854.2|32814.2|4561
1635778800000|2021-11-01 15:00:00|33183.3|33143.3|32920.3|32880.3|33194.3|33154.3|32844.3|32804.3|3496
1635782400000|2021-11-01 16:00:00|32918.2|32878.2|32914.2|32874.2|32966.3|32926.3|32818.2|32778.2|3244
1635786000000|2021-11-01 17:00:00|32908.2|32868.2|32784|32744|32914.2|32874.2|32746.1|32706.1|3693
1635789600000|2021-11-01 18:00:00|32788|32748|32762.1|32722.1|32828|32788|32738|32698|4206
1635811200000|2021-11-02 00:00:00|32788.6|32748.6|32806.6|32766.6|32807.6|32767.6|32729.7|32689.7|326
1635814800000|2021-11-02 01:00:00|32802.6|32762.6|32915.5|32875.5|32925.5|32885.5|32802.6|32762.6|276
1635818400000|2021-11-02 02:00:00|32920.5|32880.5|32943.5|32903.5|32947.5|32907.5|32885.5|32845.5|715
1635822000000|2021-11-02 03:00:00|32937.5|32897.5|32813.4|32773.4|32957.5|32917.5|32813.4|32773.4|888
1635825600000|2021-11-02 04:00:00|32817.4|32777.4|32813.3|32773.3|32818.3|32778.3|32797.3|32757.3|94
1635829200000|2021-11-02 05:00:00|32817.3|32777.3|32843.3|32803.3|32868.3|32828.3|32763.3|32723.3|136
1635832800000|2021-11-02 06:00:00|32848.3|32808.3|32943.2|32903.2|32944.2|32904.2|32839.3|32799.3|263
1635836400000|2021-11-02 07:00:00|32944.2|32904.2|32943.1|32903.1|32944.2|32904.2|32893.1|32853.1|194
1635840000000|2021-11-02 08:00:00|32952.1|32912.1|32965|32925|32975|32935|32811.1|32771.1|442
1635843600000|2021-11-02 09:00:00|32970|32930|33005|32965|33025|32985|32924|32884|340
1635847200000|2021-11-02 10:00:00|32995|32955|33028.9|32988.9|33038.9|32998.9|32944.9|32904.9|299
1635850800000|2021-11-02 11:00:00|33024.9|32984.9|33052.8|33012.8|33078.8|33038.8|33002.9|32962.9|445
1635854400000|2021-11-02 12:00:00|33053.8|33013.8|32995.8|32955.8|33082.8|33042.8|32986.8|32946.8|504
1635858000000|2021-11-02 13:00:00|32995.7|32955.7|33194.7|33154.7|33234.7|33194.7|32960.7|32920.7|3820
1635861600000|2021-11-02 14:00:00|33198.7|33158.7|33006.6|32966.6|33252.6|33212.6|32996.6|32956.6|6438
1635865200000|2021-11-02 15:00:00|33010.6|32970.6|33122.5|33082.5|33252.5|33212.5|33006.6|32966.6|3434
1635868800000|2021-11-02 16:00:00|33116.5|33076.5|33354.4|33314.4|33450.4|33410.4|33092.5|33052.5|4653
1635872400000|2021-11-02 17:00:00|33358.4|33318.4|33464.2|33424.2|33552.3|33512.3|33358.4|33318.4|4006
1635876000000|2021-11-02 18:00:00|33469.2|33429.2|33476.1|33436.1|33542.1|33502.1|33462.1|33422.1|3685
1635897600000|2021-11-03 00:00:00|33485.6|33445.6|33489.5|33449.5|33558.6|33518.6|33431.5|33391.5|1024
1635901200000|2021-11-03 01:00:00|33484.5|33444.5|33405.4|33365.4|33489.5|33449.5|33395.4|33355.4|467
1635904800000|2021-11-03 02:00:00|33400.4|33360.4|33395.3|33355.3|33416.4|33376.4|33385.3|33345.3|138
1635908400000|2021-11-03 03:00:00|33404.3|33364.3|33415.2|33375.2|33435.3|33395.3|33392.2|33352.2|228
1635912000000|2021-11-03 04:00:00|33414.2|33374.2|33431.1|33391.1|33431.1|33391.1|33405.2|33365.2|44
1635915600000|2021-11-03 05:00:00|33439.1|33399.1|33465|33425|33489.1|33449.1|33425.1|33385.1|114
1635919200000|2021-11-03 06:00:00|33469.1|33429.1|33493|33453|33499|33459|33431|33391|343
1635922800000|2021-11-03 07:00:00|33492|33452|33444.8|33404.8|33493|33453|33417.9|33377.9|282
1635926400000|2021-11-03 08:00:00|33442.9|33402.9|33468.8|33428.8|33473.8|33433.8|33414.8|33374.8|259
1635930000000|2021-11-03 09:00:00|33469.7|33429.7|33503.7|33463.7|33574.7|33534.7|33464.7|33424.7|714
1635933600000|2021-11-03 10:00:00|33502.7|33462.7|33448.6|33408.6|33508.7|33468.7|33440.5|33400.5|211
1635937200000|2021-11-03 11:00:00|33444.5|33404.5|33528.3|33488.3|33536.3|33496.3|33398.5|33358.5|1344
1635940800000|2021-11-03 12:00:00|33538.3|33498.3|33528.2|33488.2|33559.2|33519.2|33492.3|33452.3|511
1635944400000|2021-11-03 13:00:00|33527.2|33487.2|33811.6|33771.6|33864.7|33824.7|33492.1|33452.1|6174
1635948000000|2021-11-03 14:00:00|33805.7|33765.7|33619.8|33579.8|33857.7|33817.7|33603.7|33563.7|6968
1635951600000|2021-11-03 15:00:00|33618.9|33578.9|33673.5|33633.5|33689.5|33649.5|33417|33377|4292
1635955200000|2021-11-03 16:00:00|33669.5|33629.5|33635.3|33595.3|33693.5|33653.5|33596.3|33556.3|2509
1635958800000|2021-11-03 17:00:00|33631.3|33591.3|33695.2|33655.2|33793.1|33753.1|33621.3|33581.3|2571
1635962400000|2021-11-03 18:00:00|33691.1|33651.1|33769.9|33729.9|33823|33783|33691.1|33651.1|2936
1635984000000|2021-11-04 00:00:00|33788.2|33748.2|33769|33729|33818.2|33778.2|33748.2|33708.2|555
1635987600000|2021-11-04 01:00:00|33768.1|33728.1|33718|33678|33809|33769|33718|33678|185
1635991200000|2021-11-04 02:00:00|33723|33683|33716.9|33676.9|33723|33683|33688.9|33648.9|233
1635994800000|2021-11-04 03:00:00|33716|33676|33691.8|33651.8|33717.8|33677.8|33681.9|33641.9|139
1635998400000|2021-11-04 04:00:00|33687.7|33647.7|33726.7|33686.7|33732.7|33692.7|33682.7|33642.7|58
1636002000000|2021-11-04 05:00:00|33727.6|33687.6|33747.5|33707.5|33773.5|33733.5|33726.7|33686.7|82
1636005600000|2021-11-04 06:00:00|33757.5|33717.5|33727.4|33687.4|33771.6|33731.6|33706.5|33666.5|158
1636009200000|2021-11-04 07:00:00|33737.4|33697.4|33707.2|33667.2|33746.4|33706.4|33671.4|33631.4|211
1636012800000|2021-11-04 08:00:00|33711.3|33671.3|33776.2|33736.2|33777.1|33737.1|33707.2|33667.2|180
1636016400000|2021-11-04 09:00:00|33775.3|33735.3|33711.1|33671.1|33802.1|33762.1|33692.9|33652.9|217
1636020000000|2021-11-04 10:00:00|33712|33672|33716.9|33676.9|33736.9|33696.9|33687|33647|261
1636023600000|2021-11-04 11:00:00|33712.8|33672.8|33710.8|33670.8|33716.9|33676.9|33636.8|33596.8|565
1636027200000|2021-11-04 12:00:00|33706.8|33666.8|33716.7|33676.7|33746.7|33706.7|33682.6|33642.6|374
1636030800000|2021-11-04 13:00:00|33737.5|33697.5|33571.9|33531.9|33824.7|33784.7|33440.6|33400.6|4082
1636034400000|2021-11-04 14:00:00|33566|33526|33266.8|33226.8|33566|33526|33170.9|33130.9|7770
1636038000000|2021-11-04 15:00:00|33262.7|33222.7|33268.6|33228.6|33443.2|33403.2|33173.6|33133.6|4588
1636041600000|2021-11-04 16:00:00|33267.6|33227.6|33354.8|33314.8|33354.8|33314.8|33223.5|33183.5|3838
1636045200000|2021-11-04 17:00:00|33349.8|33309.8|33352|33312|33404.8|33364.8|33294.7|33254.7|3260
1636048800000|2021-11-04 18:00:00|33347|33307|33294.6|33254.6|33398.8|33358.8|33272.8|33232.8|2240
1636070400000|2021-11-05 00:00:00|33311.3|33271.3|33293.9|33253.9|33316.3|33276.3|33258.1|33218.1|369
1636074000000|2021-11-05 01:00:00|33288.9|33248.9|33257.9|33217.9|33308.9|33268.9|33253.8|33213.8|132
1636077600000|2021-11-05 02:00:00|33262|33222|33218.7|33178.7|33272|33232|33218.7|33178.7|96
1636081200000|2021-11-05 03:00:00|33222.8|33182.8|33237.7|33197.7|33237.8|33197.8|33203.6|33163.6|66
1636084800000|2021-11-05 04:00:00|33238.6|33198.6|33246.7|33206.7|33277.6|33237.6|33237.6|33197.6|62
1636088400000|2021-11-05 05:00:00|33247.6|33207.6|33237.5|33197.5|33257.5|33217.5|33231.6|33191.6|46
1636092000000|2021-11-05 06:00:00|33238.3|33198.3|33237.3|33197.3|33241.5|33201.5|33191.5|33151.5|166
1636095600000|2021-11-05 07:00:00|33236.5|33196.5|33231.4|33191.4|33236.5|33196.5|33201.4|33161.4|200
1636099200000|2021-11-05 08:00:00|33227.2|33187.2|33285.4|33245.4|33316.3|33276.3|33221.4|33181.4|237
1636102800000|2021-11-05 09:00:00|33286.2|33246.2|33281.1|33241.1|33359.4|33319.4|33269.5|33229.5|334
1636106400000|2021-11-05 10:00:00|33285.3|33245.3|33245.2|33205.2|33295.3|33255.3|33229.3|33189.3|339
1636110000000|2021-11-05 11:00:00|33240.2|33200.2|33214.2|33174.2|33265.1|33225.1|33174.2|33134.2|522
1636113600000|2021-11-05 12:00:00|33213.3|33173.3|33169.1|33129.1|33219.2|33179.2|33160.8|33120.8|428
1636117200000|2021-11-05 13:00:00|33114|33074|33453.5|33413.5|33503.3|33463.3|33098.1|33058.1|3796
1636120800000|2021-11-05 14:00:00|33457.7|33417.7|33356.5|33316.5|33541.1|33501.1|33212.4|33172.4|5004
1636124400000|2021-11-05 15:00:00|33346.5|33306.5|33015.3|32975.3|33376.5|33336.5|33015.3|32975.3|3821
1636128000000|2021-11-05 16:00:00|33009.4|32969.4|33046.9|33006.9|33187|33147|32943.5|32903.5|3679
1636131600000|2021-11-05 17:00:00|33046.1|33006.1|32998.5|32958.5|33111|33071|32993.5|32953.5|2485
1636135200000|2021-11-05 18:00:00|32993.5|32953.5|32991.1|32951.1|33080.2|33040.2|32946.1|32906.1|3426
1636333200000|2021-11-08 01:00:00|32980.1|32940.1|32968.4|32928.4|32988.5|32948.5|32930.1|32890.1|497
1636336800000|2021-11-08 02:00:00|32969.2|32929.2|32999.1|32959.1|32999.1|32959.1|32969.2|32929.2|102
1636340400000|2021-11-08 03:00:00|32998.3|32958.3|32989.8|32949.8|33024.1|32984.1|32989.8|32949.8|66
1636344000000|2021-11-08 04:00:00|32989.7|32949.7|32974.6|32934.6|32993.2|32953.2|32969.7|32929.7|37
1636347600000|2021-11-08 05:00:00|32973.9|32933.9|32990.3|32950.3|32995.3|32955.3|32965.3|32925.3|83
1636351200000|2021-11-08 06:00:00|32985.3|32945.3|32975.2|32935.2|32995.2|32955.2|32949.5|32909.5|152
1636354800000|2021-11-08 07:00:00|32970.2|32930.2|32960.1|32920.1|32989.4|32949.4|32939.4|32899.4|133
1636358400000|2021-11-08 08:00:00|32960.8|32920.8|33011.5|32971.5|33025.7|32985.7|32930.8|32890.8|226
1636362000000|2021-11-08 09:00:00|33020.7|32980.7|32994.8|32954.8|33060.6|33020.6|32977.9|32937.9|399
1636365600000|2021-11-08 10:00:00|32990.6|32950.6|33040.5|33000.5|33040.5|33000.5|32949.8|32909.8|240
1636369200000|2021-11-08 11:00:00|33031.2|32991.2|33014.6|32974.6|33040.4|33000.4|32970.4|32930.4|278
1636372800000|2021-11-08 12:00:00|33019.6|32979.6|32843.8|32803.8|33020.4|32980.4|32813|32773|759
1636376400000|2021-11-08 13:00:00|32844.5|32804.5|32800.9|32760.9|32913|32873|32800.9|32760.9|549
1636380000000|2021-11-08 14:00:00|32760.1|32720.1|32982.8|32942.8|33064.3|33024.3|32754.3|32714.3|3327
1636383600000|2021-11-08 15:00:00|32978.5|32938.5|33038.6|32998.6|33111.6|33071.6|32824.2|32784.2|5264
1636387200000|2021-11-08 16:00:00|33043.6|33003.6|32927|32887|33067.1|33027.1|32916.3|32876.3|2727
1636390800000|2021-11-08 17:00:00|32921.3|32881.3|32921.9|32881.9|32986.9|32946.9|32877|32837|2280
1636394400000|2021-11-08 18:00:00|32921.2|32881.2|32903.3|32863.3|33016.9|32976.9|32836.8|32796.8|2434
1636398000000|2021-11-08 19:00:00|32908.3|32868.3|32859.7|32819.7|32918.3|32878.3|32848.3|32808.3|3721
1636419600000|2021-11-09 01:00:00|32893.3|32853.3|32940.3|32900.3|32940.3|32900.3|32869|32829|302
1636423200000|2021-11-09 02:00:00|32944.6|32904.6|32928.8|32888.8|32975.3|32935.3|32918.8|32878.8|146
1636426800000|2021-11-09 03:00:00|32933|32893|32913.6|32873.6|32933|32893|32897.9|32857.9|23
1636430400000|2021-11-09 04:00:00|32912.9|32872.9|32922.8|32882.8|32935.7|32895.7|32912.2|32872.2|30
1636434000000|2021-11-09 05:00:00|32922.1|32882.1|32922.7|32882.7|32947.7|32907.7|32912.7|32872.7|69
1636437600000|2021-11-09 06:00:00|32923.4|32883.4|32913.3|32873.3|32933.3|32893.3|32908.3|32868.3|81
1636441200000|2021-11-09 07:00:00|32914|32874|32942.4|32902.4|32946.8|32906.8|32888.2|32848.2|161
1636444800000|2021-11-09 08:00:00|32946.7|32906.7|32896.6|32856.6|32946.7|32906.7|32850.9|32810.9|224
1636448400000|2021-11-09 09:00:00|32900.9|32860.9|32879.3|32839.3|32933.6|32893.6|32877.9|32837.9|229
1636452000000|2021-11-09 10:00:00|32878.6|32838.6|32923.5|32883.5|32957.8|32917.8|32857.9|32817.9|257
1636455600000|2021-11-09 11:00:00|32927.8|32887.8|32936.9|32896.9|32956.2|32916.2|32907.6|32867.6|351
1636459200000|2021-11-09 12:00:00|32941.2|32901.2|32991.8|32951.8|33006.1|32966.1|32941.2|32901.2|636
1636462800000|2021-11-09 13:00:00|32996.1|32956.1|33013.8|32973.8|33038.8|32998.8|32976.8|32936.8|936
1636466400000|2021-11-09 14:00:00|33049.4|33009.4|33300|33260|33311.4|33271.4|33010.1|32970.1|4786
1636470000000|2021-11-09 15:00:00|33300.7|33260.7|33152.5|33112.5|33330.7|33290.7|33071.1|33031.1|6866
1636473600000|2021-11-09 16:00:00|33162.5|33122.5|33193.5|33153.5|33255|33215|33135.3|33095.3|6103
1636477200000|2021-11-09 17:00:00|33242.1|33162.1|33814.8|33774.8|34102.1|34062.1|33218.5|33125.8|9048
1636480800000|2021-11-09 18:00:00|33820.5|33780.5|33874.8|33834.8|33884.8|33844.8|33707.7|33667.7|4176
1636484400000|2021-11-09 19:00:00|33874.1|33834.1|33854.4|33814.4|33940|33900|33813.5|33773.5|4549
1636506000000|2021-11-10 01:00:00|33909.4|33869.4|33786|33746|33930.1|33890.1|33747|33707|913
1636509600000|2021-11-10 02:00:00|33780.3|33740.3|33747.4|33707.4|33814.6|33774.6|33722.4|33682.4|190
1636513200000|2021-11-10 03:00:00|33743.1|33703.1|33801.6|33761.6|33802.3|33762.3|33743.1|33703.1|168
1636516800000|2021-11-10 04:00:00|33802.2|33762.2|33810.1|33770.1|33825.8|33785.8|33796.5|33756.5|142
1636520400000|2021-11-10 05:00:00|33815.1|33775.1|33837.2|33797.2|33857.9|33817.9|33778.6|33738.6|139
1636524000000|2021-11-10 06:00:00|33832.9|33792.9|33906.1|33866.1|33924.8|33884.8|33832.9|33792.9|202
1636527600000|2021-11-10 07:00:00|33909.8|33869.8|33838.7|33798.7|33940.3|33900.3|33818.7|33778.7|237
1636531200000|2021-11-10 08:00:00|33843|33803|33832.8|33792.8|33924.2|33884.2|33829.9|33789.9|244
1636534800000|2021-11-10 09:00:00|33837.2|33797.2|33837.7|33797.7|33852.2|33812.2|33772.1|33732.1|142
1636538400000|2021-11-10 10:00:00|33838.4|33798.4|33788.2|33748.2|33838.4|33798.4|33788.2|33748.2|122
1636542000000|2021-11-10 11:00:00|33783.2|33743.2|33763.7|33723.7|33823.8|33783.8|33739.4|33699.4|288
1636545600000|2021-11-10 12:00:00|33763|33723|33844.9|33804.9|33850.6|33810.6|33658|33618|555
1636549200000|2021-11-10 13:00:00|33849.2|33809.2|33963.1|33923.1|33966.8|33926.8|33821.8|33781.8|539
1636552800000|2021-11-10 14:00:00|33973|33933|33835.9|33795.9|34004.9|33964.9|33813.9|33773.9|4895
1636556400000|2021-11-10 15:00:00|33835.2|33795.2|33815.1|33775.1|33865.1|33825.1|33748.2|33708.2|3659
1636560000000|2021-11-10 16:00:00|33824.4|33784.4|33967.6|33927.6|33977.6|33937.6|33749.4|33709.4|3705
1636563600000|2021-11-10 17:00:00|33941.9|33901.9|33849.2|33809.2|33986.3|33946.3|33817.8|33777.8|3607
1636567200000|2021-11-10 18:00:00|33844.2|33804.2|33925.3|33885.3|33950.3|33910.3|33807.8|33767.8|3294
1636570800000|2021-11-10 19:00:00|33929.7|33889.7|33952.7|33912.7|33959|33919|33827.7|33787.7|3635
1636592400000|2021-11-11 01:00:00|33897.5|33857.5|33953|33913|33957.4|33917.4|33847.5|33807.5|460
1636596000000|2021-11-11 02:00:00|33952.4|33912.4|34012.9|33972.9|34022.9|33982.9|33938|33898|245
1636599600000|2021-11-11 03:00:00|34013.5|33973.5|33973.4|33933.4|34013.5|33973.5|33967.8|33927.8|96
1636603200000|2021-11-11 04:00:00|33972.8|33932.8|33973.3|33933.3|33977.6|33937.6|33962.6|33922.6|23
1636606800000|2021-11-11 05:00:00|33977.6|33937.6|34003.1|33963.1|34033.2|33993.2|33967.6|33927.6|96
1636610400000|2021-11-11 06:00:00|34002.5|33962.5|34001.1|33961.1|34016.8|33976.8|33961.8|33921.8|118
1636614000000|2021-11-11 07:00:00|33996.1|33956.1|33931.6|33891.6|33996.1|33956.1|33921.6|33881.6|119
1636617600000|2021-11-11 08:00:00|33935.9|33895.9|33921.4|33881.4|33940.9|33900.9|33835.9|33795.9|249
1636621200000|2021-11-11 09:00:00|33917.1|33877.1|33950.7|33910.7|33981.4|33941.4|33912.7|33872.7|415
1636624800000|2021-11-11 10:00:00|33955.7|33915.7|33991.2|33951.2|34006.2|33966.2|33925.6|33885.6|333
1636628400000|2021-11-11 11:00:00|34000.5|33960.5|34055.4|34015.4|34055.4|34015.4|33950.5|33910.5|428
1636632000000|2021-11-11 12:00:00|34051|34011|34025.3|33985.3|34064.1|34024.1|34004.1|33964.1|510
1636635600000|2021-11-11 13:00:00|34035.3|33995.3|34010.2|33970.2|34055.3|34015.3|33990.2|33950.2|446
1636639200000|2021-11-11 14:00:00|34025.1|33985.1|33998.1|33958.1|34099.4|34059.4|33923.8|33883.8|3875
1636642800000|2021-11-11 15:00:00|34003.7|33963.7|34035.5|33995.5|34138|34098|33892.5|33852.5|3854
1636646400000|2021-11-11 16:00:00|34031.1|33991.1|34119.1|34079.1|34137.9|34097.9|34013.5|33973.5|2967
1636650000000|2021-11-11 17:00:00|34114.7|34074.7|34114.6|34074.6|34182.2|34142.2|34084.7|34044.7|4242
1636653600000|2021-11-11 18:00:00|34113.3|34073.3|34170.7|34130.7|34170.7|34130.7|34065.2|34025.2|2454
1636657200000|2021-11-11 19:00:00|34170.1|34130.1|34125.7|34085.7|34263.2|34223.2|34080.7|34040.7|4212
1636678800000|2021-11-12 01:00:00|34140|34100|34279.9|34239.9|34285.5|34245.5|34140|34100|686
1636682400000|2021-11-12 02:00:00|34280.5|34240.5|34285.3|34245.3|34289.8|34249.8|34269.8|34229.8|194
1636686000000|2021-11-12 03:00:00|34280.9|34240.9|34284|34244|34298.5|34258.5|34279.6|34239.6|196
1636689600000|2021-11-12 04:00:00|34289.6|34249.6|34284.5|34244.5|34294|34254|34279.5|34239.5|74
1636693200000|2021-11-12 05:00:00|34289.5|34249.5|34289.4|34249.4|34293.9|34253.9|34275|34235|247
1636696800000|2021-11-12 06:00:00|34285|34245|34274.8|34234.8|34298.1|34258.1|34259.2|34219.2|199
1636700400000|2021-11-12 07:00:00|34279.2|34239.2|34283.5|34243.5|34298|34258|34264.2|34224.2|261
1636704000000|2021-11-12 08:00:00|34287.9|34247.9|34289|34249|34297.8|34257.8|34263.4|34223.4|393
1636707600000|2021-11-12 09:00:00|34288.4|34248.4|34378.3|34338.3|34382.7|34342.7|34263.4|34223.4|489
1636711200000|2021-11-12 10:00:00|34373.3|34333.3|34302.6|34262.6|34383.3|34343.3|34297.6|34257.6|250
1636714800000|2021-11-12 11:00:00|34303.1|34263.1|34272.4|34232.4|34307.6|34267.6|34257.5|34217.5|341
1636718400000|2021-11-12 12:00:00|34273|34233|34302.9|34262.9|34322.3|34282.3|34238.5|34198.5|541
1636722000000|2021-11-12 13:00:00|34307.3|34267.3|34380.1|34340.1|34440.2|34400.2|34298.5|34258.5|1107
1636725600000|2021-11-12 14:00:00|34360|34320|34540.8|34500.8|34566.4|34526.4|34341.8|34301.8|4108
1636729200000|2021-11-12 15:00:00|34545.2|34505.2|34672.1|34632.1|34719.8|34679.8|34532|34492|5774
1636732800000|2021-11-12 16:00:00|34682.1|34642.1|35241.9|35201.9|35270.8|35230.8|34673.2|34633.2|5793
1636736400000|2021-11-12 17:00:00|35231.9|35191.9|35503.1|35463.1|35603.6|35563.6|35231.9|35191.9|7563
1636740000000|2021-11-12 18:00:00|35504.3|35464.3|35766.6|35726.6|36018.1|35978.1|35498.7|35458.7|8550
1636743600000|2021-11-12 19:00:00|35766|35726|35677.3|35637.3|35892.1|35852.1|35667.5|35627.5|4426
1636938000000|2021-11-15 01:00:00|35662|35622|35500.4|35460.4|35693.5|35653.5|35451.4|35411.4|1188
1636941600000|2021-11-15 02:00:00|35500.9|35460.9|35488.7|35448.7|35542.2|35502.2|35488.7|35448.7|218
1636945200000|2021-11-15 03:00:00|35488.3|35448.3|35530.5|35490.5|35545.1|35505.1|35488.2|35448.2|208
1636948800000|2021-11-15 04:00:00|35525.5|35485.5|35516.8|35476.8|35530.5|35490.5|35500|35460|118
1636952400000|2021-11-15 05:00:00|35522.2|35482.2|35605.6|35565.6|35615.7|35575.7|35506.7|35466.7|134
1636956000000|2021-11-15 06:00:00|35600.1|35560.1|35625.9|35585.9|35671|35631|35565.6|35525.6|166
1636959600000|2021-11-15 07:00:00|35625.4|35585.4|35615.3|35575.3|35641.2|35601.2|35565.3|35525.3|192
1636963200000|2021-11-15 08:00:00|35620.7|35580.7|35676|35636|35746.6|35706.6|35610.3|35570.3|372
1636966800000|2021-11-15 09:00:00|35671.5|35631.5|35694.1|35654.1|35755.1|35715.1|35631|35591|528
1636970400000|2021-11-15 10:00:00|35689.6|35649.6|35830.4|35790.4|35840.4|35800.4|35658.7|35618.7|379
1636974000000|2021-11-15 11:00:00|35819.4|35779.4|36041.1|36001.1|36041.1|36001.1|35805.8|35765.8|735
1636977600000|2021-11-15 12:00:00|36051.6|36011.6|36065.4|36025.4|36148.2|36108.2|35892.9|35852.9|1295
1636981200000|2021-11-15 13:00:00|36060.9|36020.9|36005.3|35965.3|36060.9|36020.9|35907.1|35867.1|1381
1636984800000|2021-11-15 14:00:00|36116.5|36076.5|36617.7|36577.7|36813.2|36773.2|36111.5|36071.5|7094
1636988400000|2021-11-15 15:00:00|36622.2|36582.2|36850.7|36810.7|37000.3|36960.3|36268.5|36228.5|7733
1636992000000|2021-11-15 16:00:00|36855.7|36815.7|36896.4|36856.4|36983.7|36943.7|36709.2|36669.2|5697
1636995600000|2021-11-15 17:00:00|36900.9|36860.9|37124.4|37084.4|37133.5|37093.5|36896.4|36856.4|3690
1636999200000|2021-11-15 18:00:00|37123.9|37083.9|36921.9|36881.9|37174.3|37134.3|36921.9|36881.9|4211
1637002800000|2021-11-15 19:00:00|36921.5|36881.5|36728.2|36688.2|36926.9|36886.9|36596|36556|4555
1637024400000|2021-11-16 01:00:00|36721.8|36681.8|37042.5|37002.5|37062|37022|36712.6|36672.6|902
1637028000000|2021-11-16 02:00:00|37037.9|36997.9|36927.3|36887.3|37042.5|37002.5|36911.9|36871.9|188
1637031600000|2021-11-16 03:00:00|36927.7|36887.7|36837.5|36797.5|36952.7|36912.7|36837.1|36797.1|114
1637035200000|2021-11-16 04:00:00|36842.1|36802.1|36822.4|36782.4|36847.1|36807.1|36807.4|36767.4|86
1637038800000|2021-11-16 05:00:00|36822.3|36782.3|36808.5|36768.5|36843.1|36803.1|36787.6|36747.6|158
1637042400000|2021-11-16 06:00:00|36798.5|36758.5|36834.2|36794.2|36858.4|36818.4|36773.1|36733.1|144
1637046000000|2021-11-16 07:00:00|36829.2|36789.2|36665.3|36625.3|36829.6|36789.6|36654.5|36614.5|311
1637049600000|2021-11-16 08:00:00|36674.4|36634.4|36649.2|36609.2|36770.3|36730.3|36649.2|36609.2|545
1637053200000|2021-11-16 09:00:00|36648.8|36608.8|36780.3|36740.3|36840.4|36800.4|36634.2|36594.2|461
1637056800000|2021-11-16 10:00:00|36770.3|36730.3|36815.6|36775.6|36856|36816|36764.9|36724.9|339
1637060400000|2021-11-16 11:00:00|36811|36771|36869.9|36829.9|36920.9|36880.9|36801|36761|340
1637064000000|2021-11-16 12:00:00|36879.9|36839.9|36830.2|36790.2|36920.3|36880.3|36759.9|36719.9|539
1637067600000|2021-11-16 13:00:00|36830.6|36790.6|36809.2|36769.2|36879.7|36839.7|36778.7|36738.7|678
1637071200000|2021-11-16 14:00:00|36753.6|36713.6|36407.2|36367.2|36804|36764|36407.2|36367.2|6027
1637074800000|2021-11-16 15:00:00|36406.3|36366.3|36547.8|36507.8|36649.5|36609.5|36232.1|36192.1|5117
1637078400000|2021-11-16 16:00:00|36537.4|36497.4|36359.3|36319.3|36537.4|36497.4|36330.2|36290.2|2626
1637082000000|2021-11-16 17:00:00|36349.3|36309.3|36348.3|36308.3|36379.3|36339.3|36258.4|36218.4|2313
1637085600000|2021-11-16 18:00:00|36342.9|36302.9|36325.2|36285.2|36418.2|36378.2|36289|36249|2274
1637089200000|2021-11-16 19:00:00|36320.2|36280.2|36349.7|36309.7|36360.6|36320.6|36248.9|36208.9|2450
1637110800000|2021-11-17 01:00:00|36327.5|36287.5|36424.3|36384.3|36433.9|36393.9|36297.1|36257.1|742
1637114400000|2021-11-17 02:00:00|36428.9|36388.9|36439.1|36399.1|36463.9|36423.9|36409.2|36369.2|182
1637118000000|2021-11-17 03:00:00|36449.1|36409.1|36389|36349|36459.1|36419.1|36369|36329|88
1637121600000|2021-11-17 04:00:00|36393.6|36353.6|36424.6|36384.6|36429.6|36389.6|36388.9|36348.9|148
1637125200000|2021-11-17 05:00:00|36424.2|36384.2|36474|36434|36484|36444|36404.1|36364.1|79
1637128800000|2021-11-17 06:00:00|36478.6|36438.6|36458.8|36418.8|36508.9|36468.9|36428.6|36388.6|143
1637132400000|2021-11-17 07:00:00|36463.4|36423.4|36503.6|36463.6|36533.6|36493.6|36458.4|36418.4|146
1637136000000|2021-11-17 08:00:00|36509|36469|36493.4|36453.4|36529.3|36489.3|36434|36394|367
1637139600000|2021-11-17 09:00:00|36488.8|36448.8|36453.2|36413.2|36493.4|36453.4|36372.9|36332.9|251
1637143200000|2021-11-17 10:00:00|36443.2|36403.2|36478|36438|36529|36489|36443.2|36403.2|388
1637146800000|2021-11-17 11:00:00|36473.4|36433.4|36488.2|36448.2|36503.8|36463.8|36428.4|36388.4|472
1637150400000|2021-11-17 12:00:00|36482.9|36442.9|36598.8|36558.8|36598.8|36558.8|36458.2|36418.2|594
1637154000000|2021-11-17 13:00:00|36599.2|36559.2|36553.3|36513.3|36703.8|36663.8|36533.7|36493.7|643
1637157600000|2021-11-17 14:00:00|36544.3|36504.3|37313.8|37273.8|37372.6|37332.6|36533.9|36493.9|5274
1637161200000|2021-11-17 15:00:00|37323.8|37283.8|37566.7|37526.7|37656|37616|37283|37243|6243
1637164800000|2021-11-17 16:00:00|37562|37522|36834.6|36794.6|37607|37567|36829.6|36789.6|4167
1637168400000|2021-11-17 17:00:00|36834.2|36794.2|36877|36837|37154.8|37114.8|36834.2|36794.2|4102
1637172000000|2021-11-17 18:00:00|36881.6|36841.6|36776.8|36736.8|36908.5|36868.5|36702.2|36662.2|2727
1637175600000|2021-11-17 19:00:00|36772.2|36732.2|36917.1|36877.1|37016.7|36976.7|36732.2|36692.2|2734
1637197200000|2021-11-18 01:00:00|36921.6|36881.6|36871.4|36831.4|36971.2|36931.2|36800.8|36760.8|475
1637200800000|2021-11-18 02:00:00|36876.4|36836.4|36971.9|36931.9|37035.9|36995.9|36861.4|36821.4|146
1637204400000|2021-11-18 03:00:00|36976.9|36936.9|36956.3|36916.3|36986.5|36946.5|36951.8|36911.8|92
1637208000000|2021-11-18 04:00:00|36966.3|36926.3|36945.7|36905.7|36966.7|36926.7|36945.7|36905.7|17
1637211600000|2021-11-18 05:00:00|36950.4|36910.4|36995.9|36955.9|37015.9|36975.9|36945.6|36905.6|49
1637215200000|2021-11-18 06:00:00|36995.5|36955.5|37031|36991|37040.7|37000.7|36975.5|36935.5|99
1637218800000|2021-11-18 07:00:00|37026.4|36986.4|37057.2|37017.2|37096.9|37056.9|37021.3|36981.3|188
1637222400000|2021-11-18 08:00:00|37056.8|37016.8|37095.9|37055.9|37171.7|37131.7|37052.2|37012.2|361
1637226000000|2021-11-18 09:00:00|37090.9|37050.9|37250.7|37210.7|37301.2|37261.2|37090.9|37050.9|489
1637229600000|2021-11-18 10:00:00|37245.7|37205.7|37312.2|37272.2|37326.9|37286.9|37196.3|37156.3|460
1637233200000|2021-11-18 11:00:00|37297.6|37257.6|37161.6|37121.6|37356.8|37316.8|37161.3|37121.3|362
1637236800000|2021-11-18 12:00:00|37161.3|37121.3|37215.7|37175.7|37270.4|37230.4|37151.3|37111.3|293
1637240400000|2021-11-18 13:00:00|37220.4|37180.4|37045.9|37005.9|37321.3|37266|37000.2|36960.2|943
1637244000000|2021-11-18 14:00:00|37085.4|37045.4|37186.3|37146.3|37248.1|37208.1|37005.4|36965.4|4033
1637247600000|2021-11-18 15:00:00|37191.3|37151.3|37031.1|36991.1|37262.2|37222.2|36970.4|36930.4|3152
1637251200000|2021-11-18 16:00:00|37031.4|36991.4|36766.5|36726.5|37046.1|37006.1|36731.5|36691.5|2141
1637254800000|2021-11-18 17:00:00|36766.2|36726.2|36585.9|36545.9|36771.2|36731.2|36580.9|36540.9|2783
1637258400000|2021-11-18 18:00:00|36581.3|36541.3|36565.7|36525.7|36605.7|36565.7|36490.5|36450.5|2666
1637262000000|2021-11-18 19:00:00|36570.4|36530.4|36491.3|36451.3|36570.7|36530.7|36401|36361|2604
1637283600000|2021-11-19 01:00:00|36525.9|36445.9|36528.8|36488.8|36584.1|36544.1|36460.3|36420.3|484
1637287200000|2021-11-19 02:00:00|36528.4|36488.4|36608.8|36568.8|36609.2|36569.2|36528.4|36488.4|58
1637290800000|2021-11-19 03:00:00|36609.2|36569.2|36643.6|36603.6|36668.6|36628.6|36603.8|36563.8|115
1637294400000|2021-11-19 04:00:00|36643.3|36603.3|36648.1|36608.1|36658.2|36618.2|36633|36593|24
1637298000000|2021-11-19 05:00:00|36663.1|36623.1|36643.2|36603.2|36698.2|36658.2|36637.8|36597.8|82
1637301600000|2021-11-19 06:00:00|36652.8|36612.8|36652.6|36612.6|36692.4|36652.4|36638.2|36598.2|92
1637305200000|2021-11-19 07:00:00|36652.9|36612.9|36542.4|36502.4|36652.9|36612.9|36522.4|36482.4|151
1637308800000|2021-11-19 08:00:00|36547.4|36507.4|36507.8|36467.8|36572.6|36532.6|36467.5|36427.5|270
1637312400000|2021-11-19 09:00:00|36507.5|36467.5|36517.8|36477.8|36548.3|36508.3|36497.6|36457.6|254
1637316000000|2021-11-19 10:00:00|36513.1|36473.1|36507.6|36467.6|36548|36508|36468.1|36428.1|234
1637319600000|2021-11-19 11:00:00|36512.3|36472.3|36388.9|36348.9|36512.6|36472.6|36378.9|36338.9|282
1637323200000|2021-11-19 12:00:00|36388.6|36348.6|36308.6|36268.6|36399.1|36359.1|36238.2|36198.2|825
1637326800000|2021-11-19 13:00:00|36318.3|36278.3|36302.9|36262.9|36378.6|36338.6|36293.2|36253.2|632
1637330400000|2021-11-19 14:00:00|36322.7|36282.7|36588.8|36548.8|36719.4|36679.4|36223|36183|3586
1637334000000|2021-11-19 15:00:00|36583.8|36543.8|36547.9|36507.9|36678.7|36638.7|36478.6|36438.6|3504
1637337600000|2021-11-19 16:00:00|36543.2|36503.2|36650|36610|36674.3|36634.3|36528.7|36488.7|2885
1637341200000|2021-11-19 17:00:00|36640.3|36600.3|36600.7|36560.7|36790|36750|36513.4|36473.4|4581
1637344800000|2021-11-19 18:00:00|36580.4|36540.4|36481.6|36441.6|36631.3|36591.3|36427.3|36387.3|4317
1637348400000|2021-11-19 19:00:00|36481.9|36441.9|36582.4|36542.4|36607.7|36567.7|36457.1|36417.1|1589
1637542800000|2021-11-22 01:00:00|36678.8|36638.8|36558.8|36518.8|36689.4|36649.4|36529.2|36489.2|310
1637546400000|2021-11-22 02:00:00|36558.6|36518.6|36548.5|36508.5|36568.3|36528.3|36513.6|36473.6|52
1637550000000|2021-11-22 03:00:00|36548.3|36508.3|36568.3|36528.3|36573.5|36533.5|36533.7|36493.7|22
1637553600000|2021-11-22 04:00:00|36573.1|36533.1|36572.7|36532.7|36573.2|36533.2|36562.7|36522.7|24
1637557200000|2021-11-22 05:00:00|36567.7|36527.7|36517.8|36477.8|36567.7|36527.7|36473.1|36433.1|42
1637560800000|2021-11-22 06:00:00|36522.6|36482.6|36577.6|36537.6|36602.6|36562.6|36472.5|36432.5|45
1637564400000|2021-11-22 07:00:00|36582.4|36542.4|36586.6|36546.6|36632.3|36592.3|36532|36492|146
1637568000000|2021-11-22 08:00:00|36581.7|36541.7|36707.6|36667.6|36742.9|36702.9|36571.7|36531.7|130
1637571600000|2021-11-22 09:00:00|36702.8|36662.8|36577.6|36537.6|36717.4|36677.4|36542.4|36502.4|514
1637575200000|2021-11-22 10:00:00|36582.4|36542.4|36512.1|36472.1|36582.4|36542.4|36472.4|36432.4|268
1637578800000|2021-11-22 11:00:00|36507.3|36467.3|36511.9|36471.9|36522.3|36482.3|36422|36382|204
1637582400000|2021-11-22 12:00:00|36517.1|36477.1|36501.8|36461.8|36551.7|36511.7|36442|36402|289
1637586000000|2021-11-22 13:00:00|36501.5|36461.5|36440.7|36400.7|36601.8|36561.8|36400.7|36360.7|915
1637589600000|2021-11-22 14:00:00|36501.3|36461.3|36684.5|36644.5|36726.1|36686.1|36431.3|36391.3|3195
1637593200000|2021-11-22 15:00:00|36684.7|36644.7|36578.6|36538.6|36694.4|36654.4|36439.8|36399.8|3143
1637596800000|2021-11-22 16:00:00|36583.6|36543.6|36538.4|36498.4|36653.3|36613.3|36498.2|36458.2|2426
1637600400000|2021-11-22 17:00:00|36543.4|36503.4|36428|36388|36573.5|36533.5|36418.1|36378.1|1826
1637604000000|2021-11-22 18:00:00|36433|36393|36437.2|36397.2|36518.1|36478.1|36402.2|36362.2|3171
1637607600000|2021-11-22 19:00:00|36447.2|36407.2|36376.5|36336.5|36492.2|36452.2|36376.5|36336.5|2293
1637629200000|2021-11-23 01:00:00|36405.6|36365.6|36395.1|36355.1|36500.2|36460.2|36385.1|36345.1|262
1637632800000|2021-11-23 02:00:00|36405.1|36365.1|36394.7|36354.7|36449.8|36409.8|36369.9|36329.9|35
1637636400000|2021-11-23 03:00:00|36394.8|36354.8|36414.5|36374.5|36414.7|36374.7|36394.6|36354.6|26
1637640000000|2021-11-23 04:00:00|36409.6|36369.6|36424.6|36384.6|36424.6|36384.6|36384.8|36344.8|154
1637643600000|2021-11-23 05:00:00|36419.4|36379.4|36369.4|36329.4|36434.4|36394.4|36344.5|36304.5|81
1637647200000|2021-11-23 06:00:00|36369.2|36329.2|36369.3|36329.3|36429.2|36389.2|36349.2|36309.2|32
1637650800000|2021-11-23 07:00:00|36374.1|36334.1|36333.8|36293.8|36414|36374|36318.9|36278.9|334
1637654400000|2021-11-23 08:00:00|36333.9|36293.9|36313.9|36273.9|36358.7|36318.7|36303.9|36263.9|109
1637658000000|2021-11-23 09:00:00|36318.7|36278.7|36303.8|36263.8|36324|36284|36244|36204|509
1637661600000|2021-11-23 10:00:00|36303.6|36263.6|36304|36264|36323.9|36283.9|36284.1|36244.1|351
1637665200000|2021-11-23 11:00:00|36308.8|36268.8|36284.1|36244.1|36323.8|36283.8|36264.4|36224.4|347
1637668800000|2021-11-23 12:00:00|36284.2|36244.2|36273.7|36233.7|36289.1|36249.1|36213.9|36173.9|716
1637672400000|2021-11-23 13:00:00|36263.8|36223.8|36248.4|36208.4|36373.8|36333.8|36233.3|36193.3|256
1637676000000|2021-11-23 14:00:00|36238.1|36198.1|35932.7|35892.7|36283.1|36243.1|35873.4|35833.4|3176
1637679600000|2021-11-23 15:00:00|35937.6|35897.6|35971.7|35931.7|36072.3|36032.3|35902.5|35862.5|4957
1637683200000|2021-11-23 16:00:00|35971.5|35931.5|35791.5|35751.5|36001|35961|35781.6|35741.6|4703
1637686800000|2021-11-23 17:00:00|35791.6|35751.6|35636.1|35596.1|35801.8|35761.8|35631.3|35591.3|3304
1637690400000|2021-11-23 18:00:00|35641.1|35601.1|35680.7|35640.7|35731.4|35691.4|35631.1|35591.1|3668
1637694000000|2021-11-23 19:00:00|35675.8|35635.8|35666.6|35626.6|35751.1|35711.1|35600.7|35560.7|4267
1637715600000|2021-11-24 01:00:00|35685.3|35645.3|35634.9|35594.9|35795.2|35755.2|35625.1|35585.1|321
1637719200000|2021-11-24 02:00:00|35635.1|35595.1|35685|35645|35685|35645|35600.1|35560.1|111
1637722800000|2021-11-24 03:00:00|35685.1|35645.1|35669.6|35629.6|35705|35665|35659.8|35619.8|195
1637726400000|2021-11-24 04:00:00|35664.7|35624.7|35669.4|35629.4|35669.7|35629.7|35654.5|35614.5|11
1637730000000|2021-11-24 05:00:00|35664.5|35624.5|35714.3|35674.3|35719.2|35679.2|35659.3|35619.3|18
1637733600000|2021-11-24 06:00:00|35719.2|35679.2|35744.1|35704.1|35754.1|35714.1|35704.2|35664.2|32
1637737200000|2021-11-24 07:00:00|35739.2|35699.2|35739|35699|35769|35729|35708.8|35668.8|306
1637740800000|2021-11-24 08:00:00|35744|35704|35663.9|35623.9|35754.1|35714.1|35648.9|35608.9|546
1637744400000|2021-11-24 09:00:00|35659|35619|35638.8|35598.8|35708.9|35668.9|35618.8|35578.8|94
1637748000000|2021-11-24 10:00:00|35638.7|35598.7|35723.6|35683.6|35733.7|35693.7|35618.7|35578.7|309
1637751600000|2021-11-24 11:00:00|35728.5|35688.5|35638.3|35598.3|35733.6|35693.6|35633.3|35593.3|231
1637755200000|2021-11-24 12:00:00|35643.3|35603.3|35478.1|35438.1|35703.4|35663.4|35458.2|35418.2|483
1637758800000|2021-11-24 13:00:00|35473.2|35433.2|35433|35393|35518.2|35478.2|35378|35338|823
1637762400000|2021-11-24 14:00:00|35418.1|35378.1|35377.6|35337.6|35423.1|35383.1|34977.5|34937.5|4956
1637766000000|2021-11-24 15:00:00|35387.5|35347.5|35112.2|35072.2|35507.1|35467.1|35067.1|35027.1|5173
1637769600000|2021-11-24 16:00:00|35117.1|35077.1|35071.6|35031.6|35157.3|35117.3|34996.8|34956.8|2872
1637773200000|2021-11-24 17:00:00|35076.6|35036.6|35116.8|35076.8|35291.8|35251.8|35046.7|35006.7|2935
1637776800000|2021-11-24 18:00:00|35126.8|35086.8|35086.8|35046.8|35126.8|35086.8|35006.8|34966.8|2820
1637780400000|2021-11-24 19:00:00|35076.8|35036.8|35172.1|35132.1|35197.2|35157.2|35061.8|35021.8|2682
1637931600000|2021-11-26 13:00:00|35174.7|35134.7|35174.6|35134.6|35174.7|35134.7|35174.6|35134.6|0
1637935200000|2021-11-26 14:00:00|34957.3|34917.3|34932.1|34892.1|34957.3|34917.3|34587.1|34547.1|5824
1637938800000|2021-11-26 15:00:00|34922.1|34882.1|34686.8|34646.8|34957.1|34917.1|34676.9|34636.9|6614
1637942400000|2021-11-26 16:00:00|34681.9|34641.9|34826.6|34786.6|34836.6|34796.6|34606.7|34566.7|4850
1637946000000|2021-11-26 17:00:00|34831.6|34791.6|34936.4|34896.4|35016.4|34976.4|34756.5|34716.5|6852
1637949600000|2021-11-26 18:00:00|34941.4|34901.4|34871.4|34831.4|34966.4|34926.4|34866.4|34826.4|939
1638147600000|2021-11-29 01:00:00|35105.6|35065.6|35268.5|35228.5|35371.8|35331.8|35088.2|35048.2|1536
1638151200000|2021-11-29 02:00:00|35273.5|35233.5|35371.5|35331.5|35381.5|35341.5|35249.4|35209.4|479
1638154800000|2021-11-29 03:00:00|35376.8|35336.8|35426.8|35386.8|35441.7|35401.7|35327.1|35287.1|85
1638158400000|2021-11-29 04:00:00|35426.1|35386.1|35380.8|35340.8|35426.1|35386.1|35375.9|35335.9|130
1638162000000|2021-11-29 05:00:00|35380.4|35340.4|35369.3|35329.3|35429.6|35389.6|35364.7|35324.7|316
1638165600000|2021-11-29 06:00:00|35364.7|35324.7|35343.9|35303.9|35393.9|35353.9|35319.3|35279.3|200
1638169200000|2021-11-29 07:00:00|35343.6|35303.6|35337.4|35297.4|35367.1|35327.1|35263.8|35223.8|297
1638172800000|2021-11-29 08:00:00|35332.8|35292.8|35266.6|35226.6|35366.6|35326.6|35252|35212|340
1638176400000|2021-11-29 09:00:00|35262|35222|35500.1|35460.1|35530.9|35490.9|35257|35217|634
1638180000000|2021-11-29 10:00:00|35495.1|35455.1|35340.4|35300.4|35495.1|35455.1|35331.2|35291.2|631
1638183600000|2021-11-29 11:00:00|35355|35315|35300.4|35260.4|35360.4|35320.4|35261|35221|273
1638187200000|2021-11-29 12:00:00|35305|35265|35304.6|35264.6|35364.9|35324.9|35260.2|35220.2|378
1638190800000|2021-11-29 13:00:00|35299.6|35259.6|35339.3|35299.3|35349.6|35309.6|35200.7|35160.7|796
1638194400000|2021-11-29 14:00:00|35276.1|35236.1|35120.9|35080.9|35295.6|35255.6|35090.5|35050.5|4414
1638198000000|2021-11-29 15:00:00|35120|35080|34758.5|34718.5|35170.4|35130.4|34734|34694|7662
1638201600000|2021-11-29 16:00:00|34753.9|34713.9|34580.6|34540.6|34793.5|34753.5|34456.3|34416.3|7305
1638205200000|2021-11-29 17:00:00|34581|34541|34472.1|34432.1|34621|34581|34432.6|34392.6|3918
1638208800000|2021-11-29 18:00:00|34471.7|34431.7|34386.5|34346.5|34495.7|34455.7|34381.9|34341.9|4181
1638212400000|2021-11-29 19:00:00|34381.5|34341.5|34243.2|34203.2|34460.1|34420.1|34232.3|34192.3|3445
1638234000000|2021-11-30 01:00:00|34276.8|34236.8|34322|34282|34384.7|34344.7|34258.7|34218.7|751
1638237600000|2021-11-30 02:00:00|34321.6|34281.6|34299.9|34259.9|34376.5|34336.5|34266|34226|198
1638241200000|2021-11-30 03:00:00|34300.4|34260.4|34271.3|34231.3|34305.4|34265.4|34255.8|34215.8|69
1638244800000|2021-11-30 04:00:00|34266.8|34226.8|34312.8|34272.8|34322.3|34282.3|34256.8|34216.8|126
1638248400000|2021-11-30 05:00:00|34312.2|34272.2|34162.7|34122.7|34312.8|34272.8|34148.7|34108.7|217
1638252000000|2021-11-30 06:00:00|34172.7|34132.7|34177.6|34137.6|34222.1|34182.1|34137.1|34097.1|260
1638255600000|2021-11-30 07:00:00|34177|34137|34191.9|34151.9|34217.6|34177.6|34128.6|34088.6|363
1638259200000|2021-11-30 08:00:00|34192.5|34152.5|34065.7|34025.7|34256.9|34216.9|34049|34009|731
1638262800000|2021-11-30 09:00:00|34066.2|34026.2|34030|33990|34120.1|34080.1|33946.2|33906.2|611
1638266400000|2021-11-30 10:00:00|34029.5|33989.5|33929.4|33889.4|34089.5|34049.5|33929.4|33889.4|812
1638270000000|2021-11-30 11:00:00|33930|33890|33845.5|33805.5|33995|33955|33821.6|33781.6|579
1638273600000|2021-11-30 12:00:00|33846.1|33806.1|33907|33867|33978.2|33938.2|33845.5|33805.5|608
1638277200000|2021-11-30 13:00:00|33897|33857|33919.6|33879.6|33993.5|33953.5|33897|33857|804
1638280800000|2021-11-30 14:00:00|33925.1|33885.1|34038|33998|34155.1|34115.1|33919.5|33879.5|4480
1638284400000|2021-11-30 15:00:00|34042.4|34002.4|34156.1|34116.1|34338|34298|33999.2|33959.2|5455
1638288000000|2021-11-30 16:00:00|34155.5|34115.5|34306.8|34266.8|34363.9|34323.9|33966.1|33926.1|4881
1638291600000|2021-11-30 17:00:00|34301.8|34261.8|34119.3|34079.3|34325.8|34285.8|34114.3|34074.3|3692
1638295200000|2021-11-30 18:00:00|34118.7|34078.7|34286.7|34246.7|34346.7|34306.7|34080.5|34040.5|3011
1638298800000|2021-11-30 19:00:00|34277.3|34237.3|34260.2|34220.2|34281.7|34241.7|34062.7|34022.7|3739
1638320400000|2021-12-01 01:00:00|34292.6|34252.6|34362.5|34322.5|34372.5|34332.5|34267.6|34227.6|405
1638324000000|2021-12-01 02:00:00|34366.8|34326.8|34388|34348|34403|34363|34352.4|34312.4|134
1638327600000|2021-12-01 03:00:00|34392.4|34352.4|34397.9|34357.9|34402.2|34362.2|34357.3|34317.3|92
1638331200000|2021-12-01 04:00:00|34402.2|34362.2|34386.4|34346.4|34410.8|34370.8|34381.5|34341.5|156
1638334800000|2021-12-01 05:00:00|34381.4|34341.4|34470.6|34430.6|34490.6|34450.6|34380.7|34340.7|120
1638338400000|2021-12-01 06:00:00|34466.3|34426.3|34484.8|34444.8|34489.1|34449.1|34416.2|34376.2|313
1638342000000|2021-12-01 07:00:00|34489.8|34449.8|34393.2|34353.2|34523.4|34483.4|34349|34309|350
1638345600000|2021-12-01 08:00:00|34383.2|34343.2|34284.5|34244.5|34388.9|34348.9|34279.5|34239.5|273
1638349200000|2021-12-01 09:00:00|34279.5|34239.5|34278.6|34238.6|34343|34303|34209.4|34169.4|363
1638352800000|2021-12-01 10:00:00|34269.3|34229.3|34208.5|34168.5|34298.6|34258.6|34208.5|34168.5|300
1638356400000|2021-12-01 11:00:00|34218.5|34178.5|34219|34179|34273.3|34233.3|34197.6|34157.6|337
1638360000000|2021-12-01 12:00:00|34229|34189|34278.2|34238.2|34374|34334|34219|34179|626
1638363600000|2021-12-01 13:00:00|34268.9|34228.9|34352.3|34312.3|34427.4|34387.4|34249.6|34209.6|610
1638367200000|2021-12-01 14:00:00|34312.2|34272.2|34353.4|34313.4|34381.9|34341.9|34167.2|34127.2|3218
1638370800000|2021-12-01 15:00:00|34349.1|34309.1|34192.4|34152.4|34374.9|34334.9|34071.8|34031.8|4111
1638374400000|2021-12-01 16:00:00|34223.9|34183.9|35171.1|35131.1|35295.4|35255.4|34178.9|34138.9|6818
1638378000000|2021-12-01 17:00:00|35175.4|35135.4|34816.7|34776.7|35275.4|35235.4|34807.4|34767.4|4150
1638381600000|2021-12-01 18:00:00|34820.9|34780.9|34864.1|34824.1|34956.6|34916.6|34772.4|34732.4|2001
1638385200000|2021-12-01 19:00:00|34859.9|34819.9|34949|34909|34972.5|34932.5|34843.2|34803.2|4378
1638406800000|2021-12-02 01:00:00|34960.9|34920.9|34850.7|34810.7|34986.7|34946.7|34795.8|34755.8|482
1638410400000|2021-12-02 02:00:00|34854.8|34814.8|34817|34777|34876.5|34836.5|34797|34757|91
1638414000000|2021-12-02 03:00:00|34812.8|34772.8|34801.7|34761.7|34817.8|34777.8|34791.1|34751.1|179
1638417600000|2021-12-02 04:00:00|34800.8|34760.8|34819.7|34779.7|34834.8|34794.8|34797.5|34757.5|81
1638421200000|2021-12-02 05:00:00|34825.5|34785.5|34829.4|34789.4|34850.4|34810.4|34804.5|34764.5|97
1638424800000|2021-12-02 06:00:00|34825.2|34785.2|34893.2|34853.2|34919.1|34879.1|34824.3|34784.3|197
1638428400000|2021-12-02 07:00:00|34889|34849|34986.1|34946.1|35015.3|34975.3|34863.2|34823.2|264
1638432000000|2021-12-02 08:00:00|34991.1|34951.1|35084.7|35044.7|35146.4|35106.4|34961.1|34921.1|637
1638435600000|2021-12-02 09:00:00|35075.6|35035.6|35119.6|35079.6|35157.8|35117.8|35037.2|34997.2|436
1638439200000|2021-12-02 10:00:00|35110.4|35070.4|35027.7|34987.7|35164.6|35124.6|35022|34982|285
1638442800000|2021-12-02 11:00:00|35031.9|34991.9|35032.4|34992.4|35121.7|35081.7|35022.4|34982.4|403
1638446400000|2021-12-02 12:00:00|35031.5|34991.5|35116.2|35076.2|35134.7|35094.7|35012.4|34972.4|400
1638450000000|2021-12-02 13:00:00|35106.2|35066.2|35237.4|35197.4|35257.4|35217.4|35082|35042|686
1638453600000|2021-12-02 14:00:00|35260.7|35220.7|34851|34811|35319.8|35279.8|34845.1|34805.1|4688
1638457200000|2021-12-02 15:00:00|34846|34806|34873|34833|35082.3|35042.3|34843.9|34803.9|3440
1638460800000|2021-12-02 16:00:00|34863|34823|34930.9|34890.9|35030.1|34990.1|34842.1|34802.1|3086
1638464400000|2021-12-02 17:00:00|34926.9|34886.9|34959.8|34919.8|35077.1|35037.1|34919|34879|2485
1638468000000|2021-12-02 18:00:00|34958.8|34918.8|34910.4|34870.4|35024.2|34984.2|34874.3|34834.3|3548
1638471600000|2021-12-02 19:00:00|34911.4|34871.4|34848.5|34808.5|34979.5|34939.5|34839.4|34799.4|3591
1638493200000|2021-12-03 01:00:00|34883|34843|34889.7|34849.7|34929.8|34889.8|34868.9|34828.9|279
1638496800000|2021-12-03 02:00:00|34894.7|34854.7|34882.5|34842.5|34972.7|34932.7|34868.5|34828.5|209
1638500400000|2021-12-03 03:00:00|34884.4|34844.4|34954.2|34914.2|34991.3|34951.3|34882.4|34842.4|85
1638504000000|2021-12-03 04:00:00|34958.2|34918.2|34973|34933|34983.1|34943.1|34949.2|34909.2|50
1638507600000|2021-12-03 05:00:00|34972.9|34932.9|34977.7|34937.7|35007.8|34967.8|34936.8|34896.8|105
1638511200000|2021-12-03 06:00:00|34978.7|34938.7|35021.4|34981.4|35041.5|35001.5|34973.7|34933.7|102
1638514800000|2021-12-03 07:00:00|35011.4|34971.4|35007.2|34967.2|35035.2|34995.2|34962.4|34922.4|58
1638518400000|2021-12-03 08:00:00|35002.2|34962.2|35058.9|35018.9|35085|35045|34989.3|34949.3|186
1638522000000|2021-12-03 09:00:00|35062.8|35022.8|35128.6|35088.6|35142.6|35102.6|35023.8|34983.8|331
1638525600000|2021-12-03 10:00:00|35127.6|35087.6|35086.3|35046.3|35166.5|35126.5|35058.4|35018.4|263
1638529200000|2021-12-03 11:00:00|35082.3|35042.3|35128.1|35088.1|35132|35092|35053.2|35013.2|285
1638532800000|2021-12-03 12:00:00|35132|35092|35161.7|35121.7|35163.9|35123.9|35110.9|35070.9|225
1638536400000|2021-12-03 13:00:00|35157.8|35117.8|35125.5|35085.5|35166.7|35126.7|35080.5|35040.5|395
1638540000000|2021-12-03 14:00:00|35078.1|35038.1|35677.6|35637.6|35682.6|35642.6|35078.1|35038.1|4250
1638543600000|2021-12-03 15:00:00|35676.6|35636.6|35840.5|35800.5|35964.9|35924.9|35598.3|35558.3|5058
1638547200000|2021-12-03 16:00:00|35830.5|35790.5|35726.2|35686.2|36000.5|35960.5|35684.1|35644.1|3450
1638550800000|2021-12-03 17:00:00|35730.1|35690.1|35554.7|35514.7|35731.2|35691.2|35513|35473|2698
1638554400000|2021-12-03 18:00:00|35550.8|35510.8|35760.4|35720.4|35808.2|35768.2|35545.8|35505.8|2748
1638558000000|2021-12-03 19:00:00|35765.4|35725.4|35860.7|35820.7|35860.7|35820.7|35740.3|35700.3|3077
1638752400000|2021-12-06 01:00:00|35880.4|35840.4|35670.9|35630.9|35891|35851|35617.4|35577.4|587
1638756000000|2021-12-06 02:00:00|35672.4|35632.4|35663.5|35623.5|35717.9|35677.9|35653.5|35613.5|149
1638759600000|2021-12-06 03:00:00|35662|35622|35644.6|35604.6|35664.8|35624.8|35629.9|35589.9|90
1638763200000|2021-12-06 04:00:00|35646.1|35606.1|35595.7|35555.7|35646.1|35606.1|35590.8|35550.8|66
1638766800000|2021-12-06 05:00:00|35594.2|35554.2|35598.9|35558.9|35625.6|35585.6|35565.6|35525.6|84
1638770400000|2021-12-06 06:00:00|35595.4|35555.4|35548.1|35508.1|35603.9|35563.9|35523.7|35483.7|118
1638774000000|2021-12-06 07:00:00|35546.6|35506.6|35581.7|35541.7|35625.3|35585.3|35546.6|35506.6|187
1638777600000|2021-12-06 08:00:00|35583.2|35543.2|35550.9|35510.9|35584.7|35544.7|35512.5|35472.5|272
1638781200000|2021-12-06 09:00:00|35545.9|35505.9|35513.2|35473.2|35595.9|35555.9|35476.8|35436.8|410
1638784800000|2021-12-06 10:00:00|35511.7|35471.7|35514|35474|35522.5|35482.5|35464|35424|310
1638788400000|2021-12-06 11:00:00|35490.9|35450.9|35565.7|35525.7|35565.7|35525.7|35450.9|35410.9|359
1638792000000|2021-12-06 12:00:00|35565.6|35525.6|35448.4|35408.4|35593.7|35553.7|35440|35400|514
1638795600000|2021-12-06 13:00:00|35453.4|35413.4|35388.2|35348.2|35476.9|35436.9|35356.3|35316.3|714
1638799200000|2021-12-06 14:00:00|35451.1|35411.1|35178.8|35138.8|35496.1|35456.1|35059.2|35019.2|5390
1638802800000|2021-12-06 15:00:00|35180.3|35140.3|35198.9|35158.9|35259.3|35219.3|35076.5|35036.5|4178
1638806400000|2021-12-06 16:00:00|35195.8|35155.8|35148.6|35108.6|35225.3|35185.3|35118.8|35078.8|1543
1638810000000|2021-12-06 17:00:00|35150.2|35110.2|35255.2|35215.2|35268.6|35228.6|35118.6|35078.6|1783
1638813600000|2021-12-06 18:00:00|35253.7|35213.7|35131.6|35091.6|35288.9|35248.9|35115|35075|2202
1638817200000|2021-12-06 19:00:00|35136.6|35096.6|35204.4|35164.4|35252.8|35212.8|35081.3|35041.3|2804
1638838800000|2021-12-07 01:00:00|35228.2|35188.2|35194.5|35154.5|35231.5|35191.5|35132.8|35092.8|1649
1638842400000|2021-12-07 02:00:00|35192.8|35152.8|35154.3|35114.3|35224.5|35184.5|35136|35096|134
1638846000000|2021-12-07 03:00:00|35159.3|35119.3|35222.5|35182.5|35242.6|35202.6|35159.3|35119.3|127
1638849600000|2021-12-07 04:00:00|35225.8|35185.8|35177.2|35137.2|35240.7|35200.7|35175.6|35135.6|169
1638853200000|2021-12-07 05:00:00|35175.5|35135.5|35160.4|35120.4|35255.5|35215.5|35160.4|35120.4|120
1638856800000|2021-12-07 06:00:00|35158.7|35118.7|35115.2|35075.2|35193.7|35153.7|35115.2|35075.2|209
1638860400000|2021-12-07 07:00:00|35116.8|35076.8|35191.7|35151.7|35206.7|35166.7|35093.5|35053.5|171
1638864000000|2021-12-07 08:00:00|35193.3|35153.3|35109.8|35069.8|35330|35290|35098.2|35058.2|466
1638867600000|2021-12-07 09:00:00|35108.2|35068.2|35113|35073|35153|35113|35079.7|35039.7|362
1638871200000|2021-12-07 10:00:00|35109.6|35069.6|35066.1|35026.1|35127.9|35087.9|35036.2|34996.2|375
1638874800000|2021-12-07 11:00:00|35071.1|35031.1|35141.1|35101.1|35142.7|35102.7|35056.1|35016.1|123
1638752400000|2021-12-06 01:00:00|35880.4|35840.4|35670.9|35630.9|35891|35851|35617.4|35577.4|587
1638756000000|2021-12-06 02:00:00|35672.4|35632.4|35663.5|35623.5|35717.9|35677.9|35653.5|35613.5|149
1638759600000|2021-12-06 03:00:00|35662|35622|35644.6|35604.6|35664.8|35624.8|35629.9|35589.9|90
1638763200000|2021-12-06 04:00:00|35646.1|35606.1|35595.7|35555.7|35646.1|35606.1|35590.8|35550.8|66
1638766800000|2021-12-06 05:00:00|35594.2|35554.2|35598.9|35558.9|35625.6|35585.6|35565.6|35525.6|84
1638770400000|2021-12-06 06:00:00|35595.4|35555.4|35548.1|35508.1|35603.9|35563.9|35523.7|35483.7|118
1638774000000|2021-12-06 07:00:00|35546.6|35506.6|35581.7|35541.7|35625.3|35585.3|35546.6|35506.6|187
1638777600000|2021-12-06 08:00:00|35583.2|35543.2|35550.9|35510.9|35584.7|35544.7|35512.5|35472.5|272
1638781200000|2021-12-06 09:00:00|35545.9|35505.9|35513.2|35473.2|35595.9|35555.9|35476.8|35436.8|410
1638784800000|2021-12-06 10:00:00|35511.7|35471.7|35514|35474|35522.5|35482.5|35464|35424|310
1638788400000|2021-12-06 11:00:00|35490.9|35450.9|35565.7|35525.7|35565.7|35525.7|35450.9|35410.9|359
1638792000000|2021-12-06 12:00:00|35565.6|35525.6|35448.4|35408.4|35593.7|35553.7|35440|35400|514
1638795600000|2021-12-06 13:00:00|35453.4|35413.4|35388.2|35348.2|35476.9|35436.9|35356.3|35316.3|714
1638799200000|2021-12-06 14:00:00|35451.1|35411.1|35178.8|35138.8|35496.1|35456.1|35059.2|35019.2|5390
1638802800000|2021-12-06 15:00:00|35180.3|35140.3|35198.9|35158.9|35259.3|35219.3|35076.5|35036.5|4178
1638806400000|2021-12-06 16:00:00|35195.8|35155.8|35148.6|35108.6|35225.3|35185.3|35118.8|35078.8|1543
1638810000000|2021-12-06 17:00:00|35150.2|35110.2|35255.2|35215.2|35268.6|35228.6|35118.6|35078.6|1783
1638813600000|2021-12-06 18:00:00|35253.7|35213.7|35131.6|35091.6|35288.9|35248.9|35115|35075|2202
1638817200000|2021-12-06 19:00:00|35136.6|35096.6|35204.4|35164.4|35252.8|35212.8|35081.3|35041.3|2804
1638838800000|2021-12-07 01:00:00|35228.2|35188.2|35194.5|35154.5|35231.5|35191.5|35132.8|35092.8|1649
1638842400000|2021-12-07 02:00:00|35192.8|35152.8|35154.3|35114.3|35224.5|35184.5|35136|35096|134
1638846000000|2021-12-07 03:00:00|35159.3|35119.3|35222.5|35182.5|35242.6|35202.6|35159.3|35119.3|127
1638849600000|2021-12-07 04:00:00|35225.8|35185.8|35177.2|35137.2|35240.7|35200.7|35175.6|35135.6|169
1638853200000|2021-12-07 05:00:00|35175.5|35135.5|35160.4|35120.4|35255.5|35215.5|35160.4|35120.4|120
1638856800000|2021-12-07 06:00:00|35158.7|35118.7|35115.2|35075.2|35193.7|35153.7|35115.2|35075.2|209
1638860400000|2021-12-07 07:00:00|35116.8|35076.8|35191.7|35151.7|35206.7|35166.7|35093.5|35053.5|171
1638864000000|2021-12-07 08:00:00|35193.3|35153.3|35109.8|35069.8|35330|35290|35098.2|35058.2|466
1638867600000|2021-12-07 09:00:00|35108.2|35068.2|35113|35073|35153|35113|35079.7|35039.7|362
1638871200000|2021-12-07 10:00:00|35109.6|35069.6|35066.1|35026.1|35127.9|35087.9|35036.2|34996.2|375
1638874800000|2021-12-07 11:00:00|35071.1|35031.1|35141.1|35101.1|35142.7|35102.7|35056.1|35016.1|123
1638878400000|2021-12-07 12:00:00|35111|35071|35064.2|35024.2|35132.6|35092.6|35004.2|34964.2|1106
1638882000000|2021-12-07 13:00:00|35070.8|35030.8|35079.1|35039.1|35142.5|35102.5|35059.1|35019.1|714
1638885600000|2021-12-07 14:00:00|35065.7|35025.7|34814.2|34774.2|35237.2|35197.2|34737.6|34697.6|5374
1638889200000|2021-12-07 15:00:00|34812.4|34772.4|34787.2|34747.2|34912.2|34872.2|34765.9|34725.9|3471
1638892800000|2021-12-07 16:00:00|34788.9|34748.9|34847.4|34807.4|35115.4|35075.4|34783.9|34743.9|5103
1638896400000|2021-12-07 17:00:00|34840.6|34800.6|34950.7|34910.7|34952.5|34912.5|34804.2|34764.2|3008
1638900000000|2021-12-07 18:00:00|34947.5|34907.5|35022.4|34982.4|35069|35029|34897.5|34857.5|2836
1638903600000|2021-12-07 19:00:00|35030.6|34990.6|35002.6|34962.6|35042.4|35002.4|34950.6|34910.6|4970
1638925200000|2021-12-08 01:00:00|34965.4|34925.4|34882.5|34842.5|35052.2|35012.2|34854.3|34814.3|933
1638928800000|2021-12-08 02:00:00|34879.3|34839.3|34932.4|34892.4|34962.5|34922.5|34860.7|34820.7|172
1638932400000|2021-12-08 03:00:00|34935.7|34895.7|34954.2|34914.2|34962.4|34922.4|34914.2|34874.2|127
1638936000000|2021-12-08 04:00:00|34964.2|34924.2|34909.2|34869.2|34964.2|34924.2|34904.2|34864.2|71
1638939600000|2021-12-08 05:00:00|34904.2|34864.2|34894.1|34854.1|34914.2|34874.2|34884.1|34844.1|35
1638943200000|2021-12-08 06:00:00|34890.9|34850.9|34880.9|34840.9|34917.3|34877.3|34857.3|34817.3|133
1638946800000|2021-12-08 07:00:00|34882.7|34842.7|34899|34859|34979.1|34939.1|34875.9|34835.9|470
1638950400000|2021-12-08 08:00:00|34894|34854|34839|34799|34909|34869|34834|34794|161
1638954000000|2021-12-08 09:00:00|34837.2|34797.2|34869|34829|34877.1|34837.1|34824|34784|321
1638957600000|2021-12-08 10:00:00|34867.1|34827.1|34850.8|34810.8|34867.1|34827.1|34782.1|34742.1|383
1638961200000|2021-12-08 11:00:00|34848.9|34808.9|34783.9|34743.9|34865.7|34825.7|34772|34732|594
1638964800000|2021-12-08 12:00:00|34782|34742|34765.7|34725.7|34830.7|34790.7|34735.7|34695.7|809
1638968400000|2021-12-08 13:00:00|34782.6|34742.6|34922.5|34882.5|34930.7|34890.7|34767.6|34727.6|609
1638972000000|2021-12-08 14:00:00|35020.6|34980.6|35336.3|35296.3|35538.2|35498.2|34971.9|34931.9|4464
1638975600000|2021-12-08 15:00:00|35332.5|35292.5|35622.4|35582.4|35682.4|35642.4|35312.5|35272.5|5376
1638979200000|2021-12-08 16:00:00|35624.3|35584.3|35602.3|35562.3|35742.4|35702.4|35550.5|35510.5|2633
1638982800000|2021-12-08 17:00:00|35595.5|35555.5|35786.6|35746.6|35848.5|35808.5|35563.6|35523.6|2947
1638986400000|2021-12-08 18:00:00|35784.7|35744.7|35642.2|35602.2|35804.7|35764.7|35614.1|35574.1|3326
1638990000000|2021-12-08 19:00:00|35645.3|35605.3|35722.2|35682.2|35739.1|35699.1|35612.2|35572.2|5662
1639011600000|2021-12-09 01:00:00|35721.7|35681.7|35751.6|35711.6|35789.7|35749.7|35634.8|35594.8|515
1639015200000|2021-12-09 02:00:00|35754.7|35714.7|35802.6|35762.6|35814.6|35774.6|35741.6|35701.6|98
1639018800000|2021-12-09 03:00:00|35799.6|35759.6|35776.5|35736.5|35809.6|35769.6|35766.5|35726.5|31
1639022400000|2021-12-09 04:00:00|35776.4|35736.4|35789.4|35749.4|35805.5|35765.5|35766.4|35726.4|44
1639026000000|2021-12-09 05:00:00|35792.4|35752.4|35762.3|35722.3|35804.4|35764.4|35737.4|35697.4|30
1639029600000|2021-12-09 06:00:00|35760.4|35720.4|35754.2|35714.2|35794.3|35754.3|35742.3|35702.3|87
1639033200000|2021-12-09 07:00:00|35746.2|35706.2|35759.1|35719.1|35814.2|35774.2|35744.2|35704.2|50
1639036800000|2021-12-09 08:00:00|35756.1|35716.1|35749.1|35709.1|35786.1|35746.1|35696.1|35656.1|236
1639040400000|2021-12-09 09:00:00|35731.1|35691.1|35691|35651|35734.1|35694.1|35686|35646|171
1639044000000|2021-12-09 10:00:00|35696|35656|35814.9|35774.9|35819.9|35779.9|35680.9|35640.9|530
1639047600000|2021-12-09 11:00:00|35819.9|35779.9|35724.8|35684.8|35834.9|35794.9|35711.8|35671.8|353
1639051200000|2021-12-09 12:00:00|35706.8|35666.8|35678.8|35638.8|35751.8|35711.8|35669.8|35629.8|1126
1639054800000|2021-12-09 13:00:00|35676.8|35636.8|35649.7|35609.7|35688.8|35648.8|35588.8|35548.8|1146
1639058400000|2021-12-09 14:00:00|35598.7|35558.7|35748.7|35708.7|35818.6|35778.6|35582.8|35542.8|3619
1639062000000|2021-12-09 15:00:00|35750.8|35710.8|35732.7|35692.7|35775.7|35735.7|35660.7|35620.7|2532
1639065600000|2021-12-09 16:00:00|35740.7|35700.7|35736.6|35696.6|35756.6|35716.6|35658.6|35618.6|2290
1639069200000|2021-12-09 17:00:00|35776.6|35736.6|36033.6|35993.6|36079.5|36039.5|35317.7|35277.7|6222
1639072800000|2021-12-09 18:00:00|36030.6|35990.6|35915.6|35875.6|36040.6|36000.6|35875.6|35835.6|2151
1639076400000|2021-12-09 19:00:00|35918.5|35878.5|35948.5|35908.5|36018.2|35978.2|35897.6|35857.6|6157
1639098000000|2021-12-10 01:00:00|35918.2|35878.2|36044.7|36004.7|36047.6|36007.6|35850.3|35810.3|1030
1639101600000|2021-12-10 02:00:00|36049.7|36009.7|36010.4|35970.4|36060.5|36020.5|35987.5|35947.5|84
1639105200000|2021-12-10 03:00:00|36007.5|35967.5|36001.8|35961.8|36011.9|35971.9|35964.7|35924.7|67
1639108800000|2021-12-10 04:00:00|36011.8|35971.8|35975.9|35935.9|36021.7|35981.7|35975.9|35935.9|82
1639112400000|2021-12-10 05:00:00|35973.8|35933.8|35921.5|35881.5|35993.7|35953.7|35911.5|35871.5|68
1639116000000|2021-12-10 06:00:00|35918.7|35878.7|35953.6|35913.6|35983.6|35943.6|35913.7|35873.7|83
1639119600000|2021-12-10 07:00:00|35951.4|35911.4|35927.7|35887.7|35951.4|35911.4|35890.6|35850.6|102
1639123200000|2021-12-10 08:00:00|35924.9|35884.9|36062.6|36022.6|36090.5|36050.5|35924.9|35884.9|217
1639126800000|2021-12-10 09:00:00|36060.5|36020.5|36155.4|36115.4|36174.7|36134.7|36002.6|35962.6|366
1639130400000|2021-12-10 10:00:00|36157.5|36117.5|36179.6|36139.6|36184.7|36144.7|36136.8|36096.8|255
1639134000000|2021-12-10 11:00:00|36184.6|36144.6|36118.9|36078.9|36200.3|36160.3|36061.7|36021.7|526
1639137600000|2021-12-10 12:00:00|36113.9|36073.9|36198.8|36158.8|36216.6|36176.6|36098.8|36058.8|295
1639141200000|2021-12-10 13:00:00|36193.8|36153.8|36283.7|36243.7|36283.7|36243.7|36108.8|36068.8|564
1639144800000|2021-12-10 14:00:00|36314.3|36274.3|36702.3|36662.3|36981.1|36941.1|36294.3|36254.3|5439
1639148400000|2021-12-10 15:00:00|36707.3|36667.3|36509.7|36469.7|36802.2|36762.2|36407.6|36367.6|4009
1639152000000|2021-12-10 16:00:00|36514.7|36474.7|36878.6|36838.6|36883.6|36843.6|36502.5|36462.5|3396
1639155600000|2021-12-10 17:00:00|36881.4|36841.4|36825.7|36785.7|36926.4|36886.4|36787.9|36747.9|3958
1639159200000|2021-12-10 18:00:00|36828.5|36788.5|36721.6|36681.6|36852.9|36812.9|36698.8|36658.8|3442
1639162800000|2021-12-10 19:00:00|36718.8|36678.8|36639.9|36599.9|36731.6|36691.6|36582.7|36542.7|4772
1639357200000|2021-12-13 01:00:00|36683.4|36643.4|36562.4|36522.4|36710.8|36670.8|36490.5|36450.5|948
1639360800000|2021-12-13 02:00:00|36579.8|36539.8|36536.2|36496.2|36602|36562|36526.3|36486.3|324
1639364400000|2021-12-13 03:00:00|36538.6|36498.6|36550.9|36510.9|36576.1|36536.1|36516.5|36476.5|160
1639368000000|2021-12-13 04:00:00|36545.9|36505.9|36540.7|36500.7|36558.1|36518.1|36530.7|36490.7|68
1639371600000|2021-12-13 05:00:00|36538.3|36498.3|36580.4|36540.4|36595.4|36555.4|36528|36488|20
1639375200000|2021-12-13 06:00:00|36577.8|36537.8|36550.2|36510.2|36605.3|36565.3|36545.2|36505.2|175
1639378800000|2021-12-13 07:00:00|36552.5|36512.5|36537.3|36497.3|36582.4|36542.4|36472.6|36432.6|393
1639382400000|2021-12-13 08:00:00|36539.9|36499.9|36443.1|36403.1|36544.9|36504.9|36405.8|36365.8|295
1639386000000|2021-12-13 09:00:00|36440.5|36400.5|36425.3|36385.3|36453.1|36413.1|36363.6|36323.6|297
1639389600000|2021-12-13 10:00:00|36430.3|36390.3|36420.1|36380.1|36430.3|36390.3|36375.2|36335.2|260
1639393200000|2021-12-13 11:00:00|36415.1|36375.1|36312.8|36272.8|36415.1|36375.1|36300.5|36260.5|200
1639396800000|2021-12-13 12:00:00|36310.5|36270.5|36280|36240|36367.5|36327.5|36272.3|36232.3|560
1639400400000|2021-12-13 13:00:00|36275|36235|36409.5|36369.5|36417.1|36377.1|36250.3|36210.3|901
1639404000000|2021-12-13 14:00:00|36484.7|36444.7|36209.7|36169.7|36559.3|36519.3|36143.1|36103.1|4622
1639407600000|2021-12-13 15:00:00|36212|36172|36211.3|36171.3|36271.9|36231.9|36046.8|36006.8|3982
1639411200000|2021-12-13 16:00:00|36206.3|36166.3|36253.7|36213.7|36410.7|36370.7|36201.3|36161.3|3403
1639414800000|2021-12-13 17:00:00|36263.7|36223.7|36208|36168|36303.7|36263.7|36142.5|36102.5|3739
1639418400000|2021-12-13 18:00:00|36210.7|36170.7|36206.7|36166.7|36269|36229|36141.5|36101.5|3013
1639422000000|2021-12-13 19:00:00|36201.7|36161.7|36162.8|36122.8|36219|36179|36132.9|36092.9|4421
1639443600000|2021-12-14 01:00:00|36173.3|36133.3|36195.8|36155.8|36258.1|36218.1|36153.3|36113.3|415
1639447200000|2021-12-14 02:00:00|36188.1|36148.1|36110.6|36070.6|36198.1|36158.1|36075.6|36035.6|119
1639450800000|2021-12-14 03:00:00|36107.8|36067.8|36124.8|36084.8|36165.5|36125.5|36100.6|36060.6|41
1639454400000|2021-12-14 04:00:00|36122.6|36082.6|36080.1|36040.1|36142.4|36102.4|36072.9|36032.9|97
1639458000000|2021-12-14 05:00:00|36082.9|36042.9|36105.4|36065.4|36130.5|36090.5|36077.8|36037.8|64
1639461600000|2021-12-14 06:00:00|36100.4|36060.4|36077.4|36037.4|36102.6|36062.6|36050.3|36010.3|71
1639465200000|2021-12-14 07:00:00|36085.2|36045.2|36085|36045|36095.1|36055.1|36060|36020|107
1639468800000|2021-12-14 08:00:00|36084.9|36044.9|36235.7|36195.7|36240.8|36200.8|36084.9|36044.9|521
1639472400000|2021-12-14 09:00:00|36230.7|36190.7|36195.4|36155.4|36257.8|36217.8|36168.3|36128.3|250
1639476000000|2021-12-14 10:00:00|36192.6|36152.6|36265.8|36225.8|36278|36238|36190.4|36150.4|262
1639479600000|2021-12-14 11:00:00|36270.8|36230.8|36263.4|36223.4|36332.9|36292.9|36252.9|36212.9|219
1639483200000|2021-12-14 12:00:00|36258.4|36218.4|36430.5|36390.5|36443.4|36403.4|36253.4|36213.4|506
1639486800000|2021-12-14 13:00:00|36422.7|36382.7|36608.1|36568.1|36668.1|36628.1|36368.3|36328.3|1086
1639490400000|2021-12-14 14:00:00|36725.1|36685.1|37062.1|37022.1|37153.6|37113.6|36715.1|36675.1|3474
1639494000000|2021-12-14 15:00:00|37064.2|37024.2|37358.3|37318.3|37591.9|37551.9|37049.8|37009.8|6272
1639497600000|2021-12-14 16:00:00|37361.1|37321.1|37700.1|37660.1|37816.6|37776.6|37237.5|37197.5|5189
1639501200000|2021-12-14 17:00:00|37702.2|37662.2|37664.5|37624.5|37962|37922|37597.9|37557.9|5329
1639504800000|2021-12-14 18:00:00|37662.4|37622.4|37482.7|37442.7|37758.6|37718.6|37425.6|37385.6|3715
1639508400000|2021-12-14 19:00:00|37480.5|37440.5|37611.9|37571.9|37617|37577|37440.6|37400.6|4532
1639530000000|2021-12-15 01:00:00|37595.9|37555.9|37712.1|37672.1|37745|37705|37514.1|37474.1|795
1639533600000|2021-12-15 02:00:00|37710|37670|37759.5|37719.5|37769.8|37729.8|37685|37645|222
1639537200000|2021-12-15 03:00:00|37756.6|37716.6|37621.1|37581.1|37761.6|37721.6|37586.1|37546.1|115
1639540800000|2021-12-15 04:00:00|37623.2|37583.2|37658.6|37618.6|37683.6|37643.6|37603.6|37563.6|47
1639544400000|2021-12-15 05:00:00|37660.6|37620.6|37678.1|37638.1|37715.3|37675.3|37660.6|37620.6|33
1639548000000|2021-12-15 06:00:00|37675.1|37635.1|37644.6|37604.6|37724.9|37684.9|37629.6|37589.6|66
1639551600000|2021-12-15 07:00:00|37641.7|37601.7|37724.1|37684.1|37737.3|37697.3|37632.4|37592.4|117
1639555200000|2021-12-15 08:00:00|37727.1|37687.1|37746.6|37706.6|37781.8|37741.8|37727.1|37687.1|149
1639558800000|2021-12-15 09:00:00|37743.7|37703.7|37873.3|37833.3|37889.4|37849.4|37743.6|37703.6|523
1639562400000|2021-12-15 10:00:00|37871.3|37831.3|37798.7|37758.7|37973.1|37933.1|37789.7|37749.7|377
1639566000000|2021-12-15 11:00:00|37803.7|37763.7|37806.2|37766.2|37841.7|37801.7|37751.5|37711.5|228
1639569600000|2021-12-15 12:00:00|37809.2|37769.2|37814.7|37774.7|37919|37879|37799.7|37759.7|529
1639573200000|2021-12-15 13:00:00|37809.7|37769.7|37819.3|37779.3|37869.4|37829.4|37759.6|37719.6|573
1639576800000|2021-12-15 14:00:00|37940|37900|38158.7|38118.7|38192.9|38152.9|37940|37900|4200
1639580400000|2021-12-15 15:00:00|38163.7|38123.7|37667.3|37627.3|38170.7|38130.7|37554.4|37514.4|4620
1639584000000|2021-12-15 16:00:00|37665.3|37625.3|37454|37414|37703.2|37663.2|37357.1|37317.1|4295
1639587600000|2021-12-15 17:00:00|37457.1|37417.1|37323.6|37283.6|37546.9|37506.9|37307.7|37267.7|2837
1639591200000|2021-12-15 18:00:00|37325.5|37285.5|37130|37090|37353.5|37313.5|37116.1|37076.1|2206
1639594800000|2021-12-15 19:00:00|37133|37093|37000.9|36960.9|37261|37221|36990.9|36950.9|2497
1639616400000|2021-12-16 01:00:00|36988.4|36948.4|37162.2|37122.2|37171.5|37131.5|36944.6|36904.6|1506
1639620000000|2021-12-16 02:00:00|37165.3|37125.3|37244.1|37204.1|37247.2|37207.2|37160.3|37120.3|150
1639623600000|2021-12-16 03:00:00|37247.2|37207.2|37297.4|37257.4|37314.5|37274.5|37247.2|37207.2|337
1639627200000|2021-12-16 04:00:00|37292.4|37252.4|37305.7|37265.7|37316.2|37276.2|37279.1|37239.1|61
1639630800000|2021-12-16 05:00:00|37311.9|37271.9|37291.5|37251.5|37312.6|37272.6|37216.6|37176.6|105
1639634400000|2021-12-16 06:00:00|37296.5|37256.5|37289.8|37249.8|37336.2|37296.2|37271|37231|67
1639638000000|2021-12-16 07:00:00|37289.7|37249.7|37195.5|37155.5|37307.8|37267.8|37195.5|37155.5|109
1639641600000|2021-12-16 08:00:00|37197.4|37157.4|37208.8|37168.8|37226.9|37186.9|37154|37114|257
1639645200000|2021-12-16 09:00:00|37206.9|37166.9|37288.3|37248.3|37383.5|37343.5|37201.9|37161.9|272
1639648800000|2021-12-16 10:00:00|37286.4|37246.4|37335.9|37295.9|37366|37326|37268.2|37228.2|269
1639652400000|2021-12-16 11:00:00|37344|37304|37280.4|37240.4|37360.8|37320.8|37208.7|37168.7|236
1639656000000|2021-12-16 12:00:00|37283.6|37243.6|37259.9|37219.9|37300.3|37260.3|37213.4|37173.4|360
1639659600000|2021-12-16 13:00:00|37258.1|37218.1|37209.6|37169.6|37351.7|37311.7|37194.6|37154.6|544
1639663200000|2021-12-16 14:00:00|37226|37186|36958.9|36918.9|37237.9|37197.9|36867.1|36827.1|2826
1639666800000|2021-12-16 15:00:00|36960.8|36920.8|37029.4|36989.4|37253.3|37213.3|36948.9|36908.9|2925
1639670400000|2021-12-16 16:00:00|37039.4|36999.4|37067.1|37027.1|37207.4|37167.4|37015.7|36975.7|2463
1639674000000|2021-12-16 17:00:00|37063.9|37023.9|36966.1|36926.1|37118.7|37078.7|36866.6|36826.6|2171
1639677600000|2021-12-16 18:00:00|36971.1|36931.1|36942|36902|37054.2|37014.2|36877|36837|1666
1639681200000|2021-12-16 19:00:00|36943.8|36903.8|37083.2|37043.2|37110|37070|36943.8|36903.8|2285
1639702800000|2021-12-17 01:00:00|37055.8|37015.8|37067.1|37027.1|37114.3|37074.3|37036|36996|262
1639706400000|2021-12-17 02:00:00|37065.3|37025.3|37024.8|36984.8|37075.3|37035.3|36986.4|36946.4|363
1639710000000|2021-12-17 03:00:00|37019.8|36979.8|37102.6|37062.6|37122.7|37082.7|37019.8|36979.8|92
1639713600000|2021-12-17 04:00:00|37104.3|37064.3|37092.1|37052.1|37104.3|37064.3|37072.3|37032.3|80
1639717200000|2021-12-17 05:00:00|37092|37052|37118.3|37078.3|37123.4|37083.4|37091.8|37051.8|112
1639720800000|2021-12-17 06:00:00|37120|37080|37161.3|37121.3|37174.6|37134.6|37074.8|37034.8|101
1639724400000|2021-12-17 07:00:00|37154.5|37114.5|37170.8|37130.8|37182.8|37142.8|37107.4|37067.4|105
1639728000000|2021-12-17 08:00:00|37164|37124|37276.8|37236.8|37286.8|37246.8|37130.7|37090.7|367
1639731600000|2021-12-17 09:00:00|37271.8|37231.8|37238|37198|37295.1|37255.1|37224.8|37184.8|173
1639735200000|2021-12-17 10:00:00|37236.3|37196.3|37309.2|37269.2|37324.3|37284.3|37213|37173|255
1639738800000|2021-12-17 11:00:00|37307.5|37267.5|37482|37442|37508.9|37468.9|37304.2|37264.2|549
1639742400000|2021-12-17 12:00:00|37480.3|37440.3|37343.2|37303.2|37483.7|37443.7|37310.1|37270.1|586
1639746000000|2021-12-17 13:00:00|37333.2|37293.2|37266.1|37226.1|37333.2|37293.2|37186.4|37146.4|661
1639749600000|2021-12-17 14:00:00|37319.1|37279.1|37657.1|37617.1|37692.2|37652.2|37145.7|37105.7|3978
1639753200000|2021-12-17 15:00:00|37658.8|37618.8|37470|37430|37840.1|37800.1|37441.7|37401.7|3705
1639756800000|2021-12-17 16:00:00|37481.7|37441.7|37641.2|37601.2|37731.5|37691.5|37448.3|37408.3|2288
1639760400000|2021-12-17 17:00:00|37632.9|37592.9|37625.9|37585.9|37731.2|37691.2|37466.1|37426.1|1623
1639764000000|2021-12-17 18:00:00|37632.5|37592.5|37725.3|37685.3|37750.4|37710.4|37600.8|37560.8|1349
1639767600000|2021-12-17 19:00:00|37720.3|37680.3|37728.7|37688.7|37795.2|37755.2|37680.4|37640.4|2483
1639962000000|2021-12-20 01:00:00|37920.9|37880.9|37894.3|37854.3|37980.9|37940.9|37874.5|37834.5|395
1639965600000|2021-12-20 02:00:00|37908|37868|38021.3|37981.3|38031.3|37991.3|37877.9|37837.9|124
1639969200000|2021-12-20 03:00:00|38031.3|37991.3|37992.1|37952.1|38037.6|37997.6|37980.9|37940.9|81
1639972800000|2021-12-20 04:00:00|37997.1|37957.1|38022.9|37982.9|38026.7|37986.7|37996.8|37956.8|79
1639976400000|2021-12-20 05:00:00|38029.2|37989.2|37945|37905|38039.2|37999.2|37922.5|37882.5|100
1639980000000|2021-12-20 06:00:00|37943.8|37903.8|38054.6|38014.6|38070.9|38030.9|37927.4|37887.4|105
1639983600000|2021-12-20 07:00:00|38055.8|38015.8|37981.6|37941.6|38135.7|38095.7|37969.2|37929.2|465
1639987200000|2021-12-20 08:00:00|37975.4|37935.4|37931.3|37891.3|37981.6|37941.6|37891.3|37851.3|304
1639990800000|2021-12-20 09:00:00|37926.3|37886.3|37815.8|37775.8|37931.3|37891.3|37686.1|37646.1|345
1639994400000|2021-12-20 10:00:00|37817.1|37777.1|37830.4|37790.4|37871.9|37831.9|37795.6|37755.6|145
1639998000000|2021-12-20 11:00:00|37825.4|37785.4|37867.4|37827.4|37923.8|37883.8|37750.3|37710.3|275
1640001600000|2021-12-20 12:00:00|37868.6|37828.6|37839.6|37799.6|37878.6|37838.6|37704.8|37664.8|371
1640005200000|2021-12-20 13:00:00|37844.6|37804.6|38005.3|37965.3|38075.6|38035.6|37844.6|37804.6|470
1640008800000|2021-12-20 14:00:00|38052.5|38012.5|38231.6|38191.6|38517.5|38477.5|38003.7|37963.7|3513
1640012400000|2021-12-20 15:00:00|38236.6|38196.6|38239.5|38199.5|38343.3|38303.3|38063.4|38023.4|2984
1640016000000|2021-12-20 16:00:00|38240.7|38200.7|38436.7|38396.7|38457.9|38417.9|38168.3|38128.3|1422
1640019600000|2021-12-20 17:00:00|38416.7|38376.7|38391.3|38351.3|38507.7|38467.7|38265.5|38225.5|1264
1640023200000|2021-12-20 18:00:00|38406.3|38366.3|38318.6|38278.6|38436.2|38396.2|38305.1|38265.1|1305
1640026800000|2021-12-20 19:00:00|38314.8|38274.8|38398.5|38358.5|38467|38427|38310.9|38270.9|2328
1640048400000|2021-12-21 01:00:00|38400.1|38360.1|38344.7|38304.7|38489.6|38449.6|38330.9|38290.9|479
1640052000000|2021-12-21 02:00:00|38340.8|38300.8|38376.5|38336.5|38381.6|38341.6|38324.7|38284.7|76
1640055600000|2021-12-21 03:00:00|38375.4|38335.4|38382.2|38342.2|38421.4|38381.4|38370.4|38330.4|87
1640059200000|2021-12-21 04:00:00|38381.1|38341.1|38372.9|38332.9|38382.2|38342.2|38363|38323|82
1640062800000|2021-12-21 05:00:00|38374|38334|38413.6|38373.6|38453.7|38413.7|38364|38324|108
1640066400000|2021-12-21 06:00:00|38417.5|38377.5|38309.9|38269.9|38417.5|38377.5|38307.8|38267.8|135
1640070000000|2021-12-21 07:00:00|38313.8|38273.8|38443.4|38403.4|38444.5|38404.5|38313.8|38273.8|135
1640073600000|2021-12-21 08:00:00|38428.4|38388.4|38355.9|38315.9|38428.4|38388.4|38297.2|38257.2|257
1640077200000|2021-12-21 09:00:00|38345.9|38305.9|38253.7|38213.7|38354.8|38314.8|38247.7|38207.7|197
1640080800000|2021-12-21 10:00:00|38252.7|38212.7|38291.8|38251.8|38364|38324|38238.7|38198.7|394
1640084400000|2021-12-21 11:00:00|38291.7|38251.7|38377.3|38337.3|38382.4|38342.4|38246.7|38206.7|177
1640088000000|2021-12-21 12:00:00|38371.3|38331.3|38204.8|38164.8|38392.3|38352.3|38167.9|38127.9|608
1640091600000|2021-12-21 13:00:00|38210.8|38170.8|38280.9|38240.9|38421.9|38381.9|38186.9|38146.9|625
1640095200000|2021-12-21 14:00:00|38256.3|38216.3|38689|38649|38689|38649|38232.2|38192.2|3066
1640098800000|2021-12-21 15:00:00|38685.1|38645.1|39187.5|39147.5|39277.6|39237.6|38640.1|38600.1|5531
1640102400000|2021-12-21 16:00:00|39188.6|39148.6|39004.1|38964.1|39329.6|39289.6|38963.2|38923.2|3610
1640106000000|2021-12-21 17:00:00|39003.1|38963.1|38998.6|38958.6|39034.9|38994.9|38908|38868|1929
1640109600000|2021-12-21 18:00:00|39002.6|38962.6|39098.1|39058.1|39138.2|39098.2|38967.6|38927.6|1596
1640113200000|2021-12-21 19:00:00|39088.1|39048.1|39079.9|39039.9|39176|39136|39065|39025|2402
1640134800000|2021-12-22 01:00:00|38999.2|38959.2|39266.8|39226.8|39268.7|39228.7|38990.2|38916.3|369
1640138400000|2021-12-22 02:00:00|39262.8|39222.8|39240.1|39200.1|39266.8|39226.8|39205.3|39165.3|121
1640142000000|2021-12-22 03:00:00|39234.2|39194.2|39156.5|39116.5|39254.1|39214.1|39151.6|39111.6|229
1640145600000|2021-12-22 04:00:00|39155.6|39115.6|39185.1|39145.1|39185.1|39145.1|39145.3|39105.3|19
1640149200000|2021-12-22 05:00:00|39180.1|39140.1|39195.5|39155.5|39213.8|39173.8|39160.7|39120.7|109
1640152800000|2021-12-22 06:00:00|39194.6|39154.6|39188.1|39148.1|39197.2|39157.2|39113.5|39073.5|177
1640156400000|2021-12-22 07:00:00|39187.2|39147.2|39273.6|39233.6|39308.6|39268.6|39178.9|39138.9|175
1640160000000|2021-12-22 08:00:00|39277.6|39237.6|39394.9|39354.9|39395.8|39355.8|39218.5|39178.5|319
1640163600000|2021-12-22 09:00:00|39393.9|39353.9|39359.3|39319.3|39395.7|39355.7|39323.5|39283.5|143
1640167200000|2021-12-22 10:00:00|39354.3|39314.3|39407.9|39367.9|39421.4|39381.4|39349.3|39309.3|200
1640170800000|2021-12-22 11:00:00|39402|39362|39351.5|39311.5|39420.9|39380.9|39304.4|39264.4|497
1640174400000|2021-12-22 12:00:00|39352.4|39312.4|39396.9|39356.9|39397.9|39357.9|39304.1|39264.1|373
1640178000000|2021-12-22 13:00:00|39392.8|39352.8|39628.3|39588.3|39654.9|39614.9|39391.9|39351.9|889
1640181600000|2021-12-22 14:00:00|39687.9|39647.9|39855.2|39815.2|39936.2|39896.2|39611.1|39571.1|3080
1640185200000|2021-12-22 15:00:00|39860.2|39820.2|39842.4|39802.4|40071.8|40031.8|39762.5|39722.5|3486
1640188800000|2021-12-22 16:00:00|39841.6|39801.6|39836|39796|39923.1|39883.1|39703.8|39663.8|2170
1640192400000|2021-12-22 17:00:00|39840.1|39800.1|39888.7|39848.7|39929.9|39889.9|39787.4|39747.4|2202
1640196000000|2021-12-22 18:00:00|39889.5|39849.5|39863.9|39823.9|39968.3|39928.3|39828.2|39788.2|2233
1640199600000|2021-12-22 19:00:00|39864.8|39824.8|39923.8|39883.8|39948.8|39908.8|39848.1|39808.1|2820
1640221200000|2021-12-23 01:00:00|39876.8|39836.8|39996.1|39956.1|39996.2|39956.2|39795.9|39755.9|294
1640224800000|2021-12-23 02:00:00|40001.1|39961.1|40033.9|39993.9|40084.9|40044.9|39990.8|39950.8|77
1640228400000|2021-12-23 03:00:00|40033.1|39993.1|40014.8|39974.8|40058.8|40018.8|39998.4|39958.4|110
1640232000000|2021-12-23 04:00:00|40014.7|39974.7|40005.7|39965.7|40020.2|39980.2|39999.5|39959.5|66
1640235600000|2021-12-23 05:00:00|40009.9|39969.9|40045.1|40005.1|40054.6|40014.6|40009.9|39969.9|46
1640239200000|2021-12-23 06:00:00|40049.3|40009.3|40155.9|40115.9|40186.2|40146.2|40049|40009|128
1640242800000|2021-12-23 07:00:00|40151.7|40111.7|40111.8|40071.8|40151.7|40111.7|40090.5|40050.5|210
1640246400000|2021-12-23 08:00:00|40116.8|40076.8|40130.3|40090.3|40136.1|40096.1|40040.7|40000.7|93
1640250000000|2021-12-23 09:00:00|40142.6|40102.6|40287.8|40247.8|40287.8|40247.8|40141|40101|354
1640253600000|2021-12-23 10:00:00|40287.1|40247.1|40110.7|40070.7|40328.4|40288.4|40096.5|40056.5|384
1640257200000|2021-12-23 11:00:00|40100.7|40060.7|39902.7|39862.7|40169.9|40129.9|39862.8|39822.8|250
1640260800000|2021-12-23 12:00:00|39892.7|39852.7|39774.8|39734.8|39912.7|39872.7|39747.5|39707.5|498
1640264400000|2021-12-23 13:00:00|39775.5|39735.5|39739.3|39699.3|39858.9|39818.9|39704.3|39664.3|492
1640268000000|2021-12-23 14:00:00|39840.8|39800.8|39954.7|39914.7|40177.9|40137.9|39818.5|39778.5|2873
1640271600000|2021-12-23 15:00:00|39959|39919|39956.8|39916.8|40068|40028|39836.8|39796.8|2532
1640275200000|2021-12-23 16:00:00|39957.5|39917.5|40075.8|40035.8|40091|40051|39936.8|39896.8|2114
1640278800000|2021-12-23 17:00:00|40070.8|40030.8|39918.6|39878.6|40151.3|40111.3|39858.7|39818.7|2592
1640282400000|2021-12-23 18:00:00|39917.9|39877.9|40043.5|40003.5|40067.2|40027.2|39868.6|39828.6|2165
1640286000000|2021-12-23 19:00:00|40047.8|40007.8|40294.2|40254.2|40294.2|40254.2|40027.8|39987.8|2089
1640566800000|2021-12-27 01:00:00|40198.8|40158.8|40309.2|40269.2|40379.2|40339.2|40043.8|40003.8|1062
1640570400000|2021-12-27 02:00:00|40304.4|40264.4|40268.1|40228.1|40309.1|40269.1|40223.9|40183.9|189
1640574000000|2021-12-27 03:00:00|40278.1|40238.1|40242.1|40202.1|40313.1|40273.1|40207.8|40167.8|3210
1640577600000|2021-12-27 04:00:00|40237.2|40197.2|40221.5|40181.5|40242.1|40202.1|40171.8|40131.8|162
1640581200000|2021-12-27 05:00:00|40221.4|40181.4|40135.5|40095.5|40256|40216|40125.6|40085.6|140
1640584800000|2021-12-27 06:00:00|40130.6|40090.6|40085.1|40045.1|40135.5|40095.5|40039.9|39999.9|541
1640588400000|2021-12-27 07:00:00|40090|40050|40149.2|40109.2|40169.7|40129.7|40079.4|40039.4|361
1640592000000|2021-12-27 08:00:00|40154.2|40114.2|40353.3|40313.3|40373.1|40333.1|40149.2|40109.2|1336
1640595600000|2021-12-27 09:00:00|40348.2|40308.2|40437.7|40397.7|40457.8|40417.8|40293.2|40253.2|609
1640599200000|2021-12-27 10:00:00|40442.7|40402.7|40456.5|40416.5|40456.7|40416.7|40337.2|40297.2|471
1640602800000|2021-12-27 11:00:00|40446.5|40406.5|40425.4|40385.4|40451.5|40411.5|40366.3|40326.3|477
1640606400000|2021-12-27 12:00:00|40420.5|40380.5|40474.4|40434.4|40504.5|40464.5|40355.3|40315.3|593
1640610000000|2021-12-27 13:00:00|40484.3|40444.3|40393.5|40353.5|40574.1|40534.1|40383.7|40343.7|854
1640613600000|2021-12-27 14:00:00|40448.4|40408.4|40737.9|40697.9|40922.8|40882.8|40323.6|40283.6|5190
1640617200000|2021-12-27 15:00:00|40742.8|40702.8|40436.9|40396.9|40772.8|40732.8|40397.4|40357.4|3850
1640620800000|2021-12-27 16:00:00|40442|40402|40531.5|40491.5|40541.8|40501.8|40331.7|40291.7|4034
1640624400000|2021-12-27 17:00:00|40541.5|40501.5|40595.3|40555.3|40620.4|40580.4|40426.3|40386.3|2809
1640628000000|2021-12-27 18:00:00|40600.3|40560.3|40789.5|40749.5|40809.5|40769.5|40570|40530|2742
1640631600000|2021-12-27 19:00:00|40794.5|40754.5|40898.9|40858.9|40949.2|40909.2|40729.2|40689.2|2794
1640653200000|2021-12-28 01:00:00|40874.7|40834.7|41024.4|40984.4|41039.5|40999.5|40834.7|40794.7|745
1640656800000|2021-12-28 02:00:00|41014.4|40974.4|40979.1|40939.1|41034.3|40994.3|40979.1|40939.1|374
1640660400000|2021-12-28 03:00:00|40974.1|40934.1|40948.8|40908.8|41019|40979|40924|40884|91
1640664000000|2021-12-28 04:00:00|40953.8|40913.8|40968.5|40928.5|40973.7|40933.7|40948.5|40908.5|88
1640667600000|2021-12-28 05:00:00|40963.5|40923.5|41028.2|40988.2|41048.2|41008.2|40948.4|40908.4|66
1640671200000|2021-12-28 06:00:00|41023.2|40983.2|41072.9|41032.9|41113|41073|41013.2|40973.2|202
1640674800000|2021-12-28 07:00:00|41067.9|41027.9|41102.5|41062.5|41122.5|41082.5|41022.7|40982.7|305
1640678400000|2021-12-28 08:00:00|41107.5|41067.5|41197|41157|41222.1|41182.1|41032.5|40992.5|727
1640682000000|2021-12-28 09:00:00|41192|41152|41201.5|41161.5|41301.7|41261.7|41151.6|41111.6|458
1640685600000|2021-12-28 10:00:00|41196.5|41156.5|41161.2|41121.2|41196.5|41156.5|41031.5|40991.5|488
1640689200000|2021-12-28 11:00:00|41156.2|41116.2|41185.9|41145.9|41211|41171|41081.2|41041.2|721
1640692800000|2021-12-28 12:00:00|41180.9|41140.9|41010.6|40970.6|41200.9|41160.9|40970.8|40930.8|1018
1640696400000|2021-12-28 13:00:00|41015.6|40975.6|40710.3|40670.3|41090.5|41050.5|40655.7|40615.7|1377
1640700000000|2021-12-28 14:00:00|40780|40740|41064.2|41024.2|41109.2|41069.2|40735.2|40695.2|3953
1640703600000|2021-12-28 15:00:00|41059.2|41019.2|41103.7|41063.7|41179.1|41139.1|40984.3|40944.3|4505
1640707200000|2021-12-28 16:00:00|41118.7|41078.7|41423.4|41383.4|41438.4|41398.4|41073.8|41033.8|4656
1640710800000|2021-12-28 17:00:00|41418.4|41378.4|41328.3|41288.3|41518.8|41478.8|41278.7|41238.7|3848
1640714400000|2021-12-28 18:00:00|41333.3|41293.3|41113.6|41073.6|41368.2|41328.2|40978.7|40938.7|4200
1640718000000|2021-12-28 19:00:00|41118.6|41078.6|40929.3|40889.3|41128.6|41088.6|40889.2|40849.2|3736
1640739600000|2021-12-29 01:00:00|40977.8|40937.8|41151.9|41111.9|41167.1|41127.1|40967.8|40927.8|784
1640743200000|2021-12-29 02:00:00|41147|41107|41041.5|41001.5|41236.5|41196.5|40986.5|40946.5|625
1640746800000|2021-12-29 03:00:00|41041.6|41001.6|41051.2|41011.2|41091.3|41051.3|41021.2|40981.2|107
1640750400000|2021-12-29 04:00:00|41051.1|41011.1|40951|40911|41051.1|41011.1|40946|40906|107
1640754000000|2021-12-29 05:00:00|40950.9|40910.9|41000.6|40960.6|41040.5|41000.5|40925.8|40885.8|89
1640757600000|2021-12-29 06:00:00|41000.5|40960.5|41015.2|40975.2|41025.2|40985.2|40905.5|40865.5|224
1640761200000|2021-12-29 07:00:00|41010.2|40970.2|40964.9|40924.9|41040|41000|40964.8|40924.8|137
1640764800000|2021-12-29 08:00:00|40969.8|40929.8|41104.6|41064.6|41119.5|41079.5|40939.8|40899.8|514
1640768400000|2021-12-29 09:00:00|41094.6|41054.6|41179.6|41139.6|41239.2|41199.2|41064.7|41024.7|828
1640772000000|2021-12-29 10:00:00|41179.4|41139.4|41015.2|40975.2|41259.4|41219.4|40970.3|40930.3|667
1640775600000|2021-12-29 11:00:00|41020.4|40980.4|40876|40836|41075.4|41035.4|40855.9|40815.9|585
1640779200000|2021-12-29 12:00:00|40875.9|40835.9|40427.6|40387.6|40876|40836|40387.6|40347.6|1559
1640782800000|2021-12-29 13:00:00|40432.6|40392.6|40491.2|40451.2|40521.9|40481.9|40232.6|40192.6|1247
1640786400000|2021-12-29 14:00:00|40555.4|40515.4|40376.9|40336.9|40689.9|40649.9|40216.1|40176.1|5249
1640790000000|2021-12-29 15:00:00|40371.9|40331.9|40795.3|40755.3|40815.1|40775.1|40222|40182|5342
1640793600000|2021-12-29 16:00:00|40795.1|40755.1|40899.6|40859.6|40914.7|40874.7|40640.7|40600.7|3782
1640797200000|2021-12-29 17:00:00|40894.7|40854.7|40754.9|40714.9|40915.4|40875.4|40724.8|40684.8|2468
1640800800000|2021-12-29 18:00:00|40754.8|40714.8|40903.9|40863.9|40963.5|40923.5|40744.8|40704.8|2905
1640804400000|2021-12-29 19:00:00|40898.9|40858.9|40741|40701|40928.3|40888.3|40735.8|40695.8|3062
1640826000000|2021-12-30 01:00:00|40780|40740|40818|40778|40878.4|40838.4|40684.4|40644.4|699
1640829600000|2021-12-30 02:00:00|40813.2|40773.2|40853.1|40813.1|40883.1|40843.1|40793.2|40753.2|144
1640833200000|2021-12-30 03:00:00|40858.1|40818.1|40817.9|40777.9|40878.1|40838.1|40733.4|40693.4|176
1640836800000|2021-12-30 04:00:00|40812.9|40772.9|40752.7|40712.7|40812.9|40772.9|40752.7|40712.7|52
1640840400000|2021-12-30 05:00:00|40752.6|40712.6|40677.8|40637.8|40782.4|40742.4|40647.9|40607.9|290
1640844000000|2021-12-30 06:00:00|40677.6|40637.6|40682.8|40642.8|40722.7|40682.7|40632.4|40592.4|170
1640847600000|2021-12-30 07:00:00|40687.6|40647.6|40492.9|40452.9|40732.4|40692.4|40488|40448|175
1640851200000|2021-12-30 08:00:00|40497.9|40457.9|40387.9|40347.9|40557.7|40517.7|40382.7|40342.7|391
1640854800000|2021-12-30 09:00:00|40392.7|40352.7|40387.7|40347.7|40482.8|40442.8|40367.7|40327.7|368
1640858400000|2021-12-30 10:00:00|40392.5|40352.5|40566.7|40526.7|40587.2|40547.2|40392.5|40352.5|510
1640862000000|2021-12-30 11:00:00|40566.9|40526.9|40601.7|40561.7|40631.8|40591.8|40551.7|40511.7|316
1640865600000|2021-12-30 12:00:00|40596.7|40556.7|40560.6|40520.6|40621.6|40581.6|40496.3|40456.3|610
1640869200000|2021-12-30 13:00:00|40560.4|40520.4|40465.6|40425.6|40620.8|40580.8|40460.6|40420.6|829
1640872800000|2021-12-30 14:00:00|40410.7|40370.7|40719.4|40679.4|40789.2|40749.2|40410.7|40370.7|3167
1640876400000|2021-12-30 15:00:00|40719.7|40679.7|40776.9|40736.9|40927.5|40887.5|40649|40609|4252
1640880000000|2021-12-30 16:00:00|40776.7|40736.7|40458.7|40418.7|40781.9|40741.9|40423.5|40383.5|2927
1640883600000|2021-12-30 17:00:00|40448.9|40408.9|40422.3|40382.3|40478.9|40438.9|40229.5|40189.5|3596
1640887200000|2021-12-30 18:00:00|40417.5|40377.5|40398.7|40358.7|40527.1|40487.1|40293.2|40253.2|2704
1640890800000|2021-12-30 19:00:00|40393.4|40353.4|40376.2|40336.2|40447|40407|40319.6|40279.6|2768
1640912400000|2021-12-31 01:00:00|40409.4|40369.4|40578.1|40538.1|40593.6|40553.6|40395.1|40355.1|577
1640916000000|2021-12-31 02:00:00|40573.1|40533.1|40582.2|40542.2|40612.5|40572.5|40523.2|40483.2|154
1640919600000|2021-12-31 03:00:00|40597.2|40557.2|40580.9|40540.9|40641.7|40601.7|40550.9|40510.9|192
1640923200000|2021-12-31 04:00:00|40580.8|40540.8|40555.5|40515.5|40590.8|40550.8|40540.7|40500.7|72
1640926800000|2021-12-31 05:00:00|40555.3|40515.3|40610.2|40570.2|40610.4|40570.4|40540.4|40500.4|121
1640930400000|2021-12-31 06:00:00|40609.9|40569.9|40564.9|40524.9|40620.4|40580.4|40500.3|40460.3|261
1640934000000|2021-12-31 07:00:00|40569.9|40529.9|40510.4|40470.4|40579.9|40539.9|40469.7|40429.7|230
1640937600000|2021-12-31 08:00:00|40515.4|40475.4|40332.7|40292.7|40525.7|40485.7|40312.7|40272.7|319
1640941200000|2021-12-31 09:00:00|40327.7|40287.7|40461.8|40421.8|40466.8|40426.8|40327.7|40287.7|419
1640944800000|2021-12-31 10:00:00|40466.6|40426.6|40521.3|40481.3|40531.3|40491.3|40421.7|40381.7|291
1640948400000|2021-12-31 11:00:00|40516|40476|40530.7|40490.7|40555.9|40515.9|40461.1|40421.1|313
1640952000000|2021-12-31 12:00:00|40526.3|40486.3|40361.9|40321.9|40541|40501|40341.3|40301.3|390
1640955600000|2021-12-31 13:00:00|40352.2|40312.2|40400.2|40360.2|40425.8|40385.8|40302.8|40262.8|388
1640959200000|2021-12-31 14:00:00|40404.3|40364.3|40735.1|40695.1|40758.6|40718.6|40401.2|40361.2|2850
1640962800000|2021-12-31 15:00:00|40730.1|40690.1|40465.4|40425.4|40760.4|40720.4|40387.3|40347.3|2802
1640966400000|2021-12-31 16:00:00|40460.4|40420.4|40336.5|40296.5|40525.7|40485.7|40315.9|40275.9|1984
1640970000000|2021-12-31 17:00:00|40331.1|40291.1|39895.4|39855.4|40356.1|40316.1|39829.5|39789.5|3276
1640973600000|2021-12-31 18:00:00|39890.7|39850.7|39957.2|39917.2|40011.2|39971.2|39830.7|39790.7|2179
1640977200000|2021-12-31 19:00:00|39961.8|39921.8|40035.8|39955.8|40141.8|40101.8|39882.1|39842.1|2690
1641171600000|2022-01-03 01:00:00|40208.4|40168.4|40379.7|40339.7|40440.4|40400.4|40159.9|40119.9|898
1641175200000|2022-01-03 02:00:00|40380.3|40340.3|40425.1|40385.1|40440.2|40400.2|40379.7|40339.7|136
1641178800000|2022-01-03 03:00:00|40429.6|40389.6|40552.8|40512.8|40573.4|40533.4|40425.1|40385.1|300
1641182400000|2022-01-03 04:00:00|40553.4|40513.4|40543.7|40503.7|40598.3|40558.3|40519.2|40479.2|150
1641186000000|2022-01-03 05:00:00|40544.2|40504.2|40533.5|40493.5|40578.7|40538.7|40513.6|40473.6|107
1641189600000|2022-01-03 06:00:00|40529.1|40489.1|40469.9|40429.9|40529.6|40489.6|40400.6|40360.6|213
1641193200000|2022-01-03 07:00:00|40475.5|40435.5|40479.8|40439.8|40530.4|40490.4|40465.4|40425.4|208
1641196800000|2022-01-03 08:00:00|40484.8|40444.8|40390.2|40350.2|40519.7|40479.7|40350.2|40310.2|239
1641200400000|2022-01-03 09:00:00|40380.2|40340.2|40338.3|40298.3|40400.1|40360.1|40318.3|40278.3|336
1641204000000|2022-01-03 10:00:00|40339.3|40299.3|40407|40367|40441.6|40401.6|40328.8|40288.8|318
1641207600000|2022-01-03 11:00:00|40402.6|40362.6|40290.2|40250.2|40467|40427|40252.4|40212.4|440
1641211200000|2022-01-03 12:00:00|40285.8|40245.8|40546.2|40506.2|40616.2|40576.2|40285.8|40245.8|772
1641214800000|2022-01-03 13:00:00|40546.7|40506.7|40593.8|40553.8|40661.1|40621.1|40528.3|40488.3|782
1641218400000|2022-01-03 14:00:00|40929.2|40889.2|41414|41374|41464.6|41424.6|40612|40572|5892
1641222000000|2022-01-03 15:00:00|41418.4|41378.4|40738.3|40698.3|41463.4|41423.4|40600.6|40560.6|5066
1641225600000|2022-01-03 16:00:00|40728.3|40688.3|40611.3|40571.3|40747.7|40707.7|40401|40361|3387
1641229200000|2022-01-03 17:00:00|40606.9|40566.9|40876.7|40836.7|41069.4|41029.4|40546.9|40506.9|2845
1641232800000|2022-01-03 18:00:00|40866.7|40826.7|41032.4|40992.4|41101.3|41061.3|40826.6|40786.6|2060
1641236400000|2022-01-03 19:00:00|41028|40988|41172.3|41132.3|41172.3|41132.3|41017.4|40977.4|2770
1641258000000|2022-01-04 01:00:00|41209.7|41169.7|41395.6|41355.6|41444.6|41404.6|41150.2|41110.2|1080
1641261600000|2022-01-04 02:00:00|41401.2|41361.2|41442.1|41402.1|41451|41411|41341.2|41301.2|245
1641265200000|2022-01-04 03:00:00|41446.5|41406.5|41436.3|41396.3|41455.3|41415.3|41400.8|41360.8|211
1641268800000|2022-01-04 04:00:00|41431.9|41391.9|41441.6|41401.6|41451.1|41411.1|41391.7|41351.7|178
1641272400000|2022-01-04 05:00:00|41432.2|41392.2|41400.8|41360.8|41441.6|41401.6|41370.8|41330.8|144
1641276000000|2022-01-04 06:00:00|41405.8|41365.8|41376.1|41336.1|41410.8|41370.8|41341.3|41301.3|153
1641279600000|2022-01-04 07:00:00|41381.1|41341.1|41329.6|41289.6|41385.5|41345.5|41306.6|41266.6|180
1641283200000|2022-01-04 08:00:00|41325.3|41285.3|41276.3|41236.3|41369.5|41329.5|41236.3|41196.3|393
1641286800000|2022-01-04 09:00:00|41275.6|41235.6|41301|41261|41340.5|41300.5|41245.6|41205.6|305
1641290400000|2022-01-04 10:00:00|41296|41256|41220.1|41180.1|41306|41266|41190.1|41150.1|317
1641294000000|2022-01-04 11:00:00|41215.8|41175.8|41011.8|40971.8|41235.1|41195.1|40952.5|40912.5|592
1641297600000|2022-01-04 12:00:00|41006.8|40966.8|40900.4|40860.4|41011.8|40971.8|40827.4|40787.4|896
1641301200000|2022-01-04 13:00:00|40905.4|40865.4|40812.6|40772.6|41002.8|40962.8|40752.7|40712.7|929
1641304800000|2022-01-04 14:00:00|40843.8|40803.8|40896.4|40856.4|41021.3|40981.3|40785.7|40745.7|4797
1641308400000|2022-01-04 15:00:00|40897|40857|41213.8|41173.8|41356.9|41316.9|40737.5|40697.5|8624
1641312000000|2022-01-04 16:00:00|41213.2|41173.2|41236.9|41196.9|41307.6|41267.6|41013.5|40973.5|3774
1641315600000|2022-01-04 17:00:00|41236.3|41196.3|41152.8|41112.8|41323.6|41283.6|41083.5|41043.5|3079
1641319200000|2022-01-04 18:00:00|41157.2|41117.2|41314.3|41274.3|41566.6|41526.6|41157.2|41117.2|3721
1641322800000|2022-01-04 19:00:00|41324.3|41284.3|41476|41436|41496|41456|41309.3|41269.3|2548
1641344400000|2022-01-05 01:00:00|41423.9|41383.9|41367.3|41327.3|41507.5|41467.5|41357.3|41317.3|677
1641348000000|2022-01-05 02:00:00|41371.6|41331.6|41394.2|41354.2|41398.5|41358.5|41268.7|41228.7|266
1641351600000|2022-01-05 03:00:00|41398.5|41358.5|41354.7|41314.7|41403.5|41363.5|41338.4|41298.4|135
1641355200000|2022-01-05 04:00:00|41355.4|41315.4|41370.2|41330.2|41370.2|41330.2|41344.7|41304.7|56
1641358800000|2022-01-05 05:00:00|41369.5|41329.5|41368.6|41328.6|41388.7|41348.7|41359.4|41319.4|23
1641362400000|2022-01-05 06:00:00|41373.6|41333.6|41463.5|41423.5|41477.8|41437.8|41338.6|41298.6|207
1641366000000|2022-01-05 07:00:00|41459.2|41419.2|41474.7|41434.7|41579.8|41539.8|41440.5|41400.5|374
1641369600000|2022-01-05 08:00:00|41474|41434|41526.7|41486.7|41527.4|41487.4|41369.6|41329.6|379
1641373200000|2022-01-05 09:00:00|41521.7|41481.7|41545.8|41505.8|41623|41583|41505.9|41465.9|659
1641376800000|2022-01-05 10:00:00|41545.1|41505.1|41347|41307|41614.3|41574.3|41336.3|41296.3|389
1641380400000|2022-01-05 11:00:00|41337|41297|41222.5|41182.5|41347|41307|41198.3|41158.3|439
1641384000000|2022-01-05 12:00:00|41218.3|41178.3|41133.8|41093.8|41254|41214|41133.1|41093.1|433
1641387600000|2022-01-05 13:00:00|41143.8|41103.8|41193.6|41153.6|41209.3|41169.3|41037.3|40997.3|687
1641391200000|2022-01-05 14:00:00|41172.7|41132.7|41246.8|41206.8|41322|41282|41108.4|41068.4|3551
1641394800000|2022-01-05 15:00:00|41247.5|41207.5|41465.1|41425.1|41535.1|41495.1|41118.9|41078.9|3725
1641398400000|2022-01-05 16:00:00|41470.1|41430.1|41230.6|41190.6|41483.5|41443.5|41107.8|41067.8|2592
1641402000000|2022-01-05 17:00:00|41234.8|41194.8|41147|41107|41234.8|41194.8|41032.1|40992.1|2502
1641405600000|2022-01-05 18:00:00|41146.3|41106.3|41342.3|41302.3|41375.1|41335.1|41117|41077|1621
1641409200000|2022-01-05 19:00:00|41341.6|41301.6|41318.2|41278.2|41381.6|41341.6|41285.5|41245.5|3670
1641430800000|2022-01-06 01:00:00|41237.1|41197.1|41096.9|41056.9|41297.1|41257.1|41078.5|41038.5|704
1641434400000|2022-01-06 02:00:00|41092.7|41052.7|40839.8|40799.8|41142.6|41102.6|40785.6|40745.6|614
1641438000000|2022-01-06 03:00:00|40840.6|40800.6|40714.3|40674.3|40860.6|40820.6|40625.9|40585.9|650
1641441600000|2022-01-06 04:00:00|40710|40670|40609.9|40569.9|40749.2|40709.2|40590.7|40550.7|263
1641445200000|2022-01-06 05:00:00|40605.7|40565.7|40633.9|40593.9|40695.6|40655.6|40585.7|40545.7|251
1641448800000|2022-01-06 06:00:00|40634.7|40594.7|40713.8|40673.8|40718.8|40678.8|40525.4|40485.4|471
1641452400000|2022-01-06 07:00:00|40719.6|40679.6|40676.8|40636.8|40743.8|40703.8|40632.6|40592.6|459
1641456000000|2022-01-06 08:00:00|40676|40636|40611.6|40571.6|40696.8|40656.8|40585.9|40545.9|362
1641459600000|2022-01-06 09:00:00|40606.6|40566.6|40664.1|40624.1|40670.7|40630.7|40525.6|40485.6|456
1641463200000|2022-01-06 10:00:00|40659.9|40619.9|40759.7|40719.7|40794.8|40754.8|40659.9|40619.9|323
1641466800000|2022-01-06 11:00:00|40769.7|40729.7|40747.2|40707.2|40818.1|40778.1|40718|40678|284
1641470400000|2022-01-06 12:00:00|40743|40703|40771|40731|40868.7|40828.7|40733|40693|425
1641474000000|2022-01-06 13:00:00|40769.4|40729.4|40694.3|40654.3|40796.8|40756.8|40632.7|40592.7|840
1641477600000|2022-01-06 14:00:00|40676.8|40636.8|41053.4|41013.4|41319.4|41279.4|40650.9|40610.9|4360
1641481200000|2022-01-06 15:00:00|41049.2|41009.2|40594|40554|41139.3|41099.3|40523.2|40483.2|4458
1641484800000|2022-01-06 16:00:00|40599|40559|41143|41103|41156.4|41116.4|40573.2|40533.2|2373
1641488400000|2022-01-06 17:00:00|41133|41093|41137.9|41097.9|41174.7|41134.7|41019.6|40979.6|2119
1641492000000|2022-01-06 18:00:00|41142.9|41102.9|41034.3|40994.3|41197.8|41157.8|40974.4|40934.4|1526
1641495600000|2022-01-06 19:00:00|41033.5|40993.5|41100.1|41060.1|41119.3|41079.3|40972.6|40932.6|2574
1641517200000|2022-01-07 01:00:00|41146.6|41106.6|40921.4|40881.4|41184|41144|40837.4|40797.4|1100
1641520800000|2022-01-07 02:00:00|40922.3|40882.3|40985.4|40945.4|40985.4|40945.4|40832.2|40792.2|249
1641524400000|2022-01-07 03:00:00|40980.4|40940.4|40886.9|40846.9|40990.4|40950.4|40886.9|40846.9|126
1641528000000|2022-01-07 04:00:00|40882.8|40842.8|40926.8|40886.8|40941.8|40901.8|40876.1|40836.1|53
1641531600000|2022-01-07 05:00:00|40926.7|40886.7|40916.6|40876.6|40985.8|40945.8|40905.7|40865.7|93
1641535200000|2022-01-07 06:00:00|40911.6|40871.6|40865.5|40825.5|40954.8|40914.8|40841.5|40801.5|179
1641538800000|2022-01-07 07:00:00|40866.4|40826.4|40796.2|40756.2|40866.4|40826.4|40770.4|40730.4|143
1641542400000|2022-01-07 08:00:00|40795.3|40755.3|40796.9|40756.9|40807|40767|40702|40662|293
1641546000000|2022-01-07 09:00:00|40792.8|40752.8|40775.9|40735.9|40826.9|40786.9|40720.9|40680.9|278
1641549600000|2022-01-07 10:00:00|40774.1|40734.1|40833.9|40793.9|40882.2|40842.2|40734.1|40694.1|224
1641553200000|2022-01-07 11:00:00|40823.9|40783.9|40704.6|40664.6|40838.9|40798.9|40679.6|40639.6|232
1641556800000|2022-01-07 12:00:00|40705.5|40665.5|40795.3|40755.3|40830.4|40790.4|40678.7|40638.7|385
1641560400000|2022-01-07 13:00:00|40794.4|40754.4|40715.2|40675.2|40831.2|40791.2|40655.2|40615.2|593
1641564000000|2022-01-07 14:00:00|40701.5|40661.5|41315.4|41275.4|41409.7|41369.7|40667.4|40627.4|6278
1641567600000|2022-01-07 15:00:00|41321.3|41281.3|41859.1|41819.1|41874.6|41834.6|41211.3|41171.3|6457
1641571200000|2022-01-07 16:00:00|41853.2|41813.2|42129.3|42089.3|42646.7|42606.7|41839.1|41799.1|7731
1641574800000|2022-01-07 17:00:00|42130.2|42090.2|42602.5|42562.5|42781.3|42741.3|42064.3|42024.3|4414
1641578400000|2022-01-07 18:00:00|42598.4|42558.4|42856.6|42816.6|43066.6|43026.6|42383.2|42343.2|5571
1641582000000|2022-01-07 19:00:00|42850.7|42810.7|42295.8|42255.8|42950.7|42910.7|42189.9|42149.9|5670
1641776400000|2022-01-10 01:00:00|42022.7|41982.7|42059.7|42019.7|42191|42151|41799.3|41759.3|1878
1641780000000|2022-01-10 02:00:00|42058.6|42018.6|42107.1|42067.1|42148.3|42108.3|42018.6|41978.6|182
1641783600000|2022-01-10 03:00:00|42102.1|42062.1|42076.2|42036.2|42102.1|42062.1|42015.9|41975.9|192
1641787200000|2022-01-10 04:00:00|42082.3|42042.3|42000.8|41960.8|42107.3|42067.3|41992.1|41952.1|181
1641790800000|2022-01-10 05:00:00|41995.8|41955.8|42039.3|41999.3|42095.7|42055.7|41990.7|41950.7|202
1641794400000|2022-01-10 06:00:00|42034.3|41994.3|41987.4|41947.4|42063.2|42023.2|41952.4|41912.4|229
1641798000000|2022-01-10 07:00:00|41982.4|41942.4|42033.1|41993.1|42065.6|42025.6|41982.4|41942.4|209
1641801600000|2022-01-10 08:00:00|42032|41992|42218.3|42178.3|42228.3|42188.3|42022|41982|319
1641805200000|2022-01-10 09:00:00|42222.1|42182.1|42286.3|42246.3|42310.2|42270.2|42197.1|42157.1|483
1641808800000|2022-01-10 10:00:00|42285.2|42245.2|42370.5|42330.5|42380.5|42340.5|42261.3|42221.3|332
1641812400000|2022-01-10 11:00:00|42366.7|42326.7|42527.9|42487.9|42583|42543|42275.4|42235.4|441
1641816000000|2022-01-10 12:00:00|42522.9|42482.9|42419.8|42379.8|42532.9|42492.9|42341.8|42301.8|696
1641819600000|2022-01-10 13:00:00|42416|42376|42525.8|42485.8|42543.5|42503.5|42304.7|42264.7|813
1641823200000|2022-01-10 14:00:00|42665.5|42625.5|41869.9|41829.9|42729.7|42689.7|41659.2|41619.2|5605
1641826800000|2022-01-10 15:00:00|41868.8|41828.8|41588.1|41548.1|42073.6|42033.6|41459.3|41419.3|6051
1641830400000|2022-01-10 16:00:00|41579.3|41539.3|41501.7|41461.7|41857.7|41817.7|41454.4|41414.4|4263
1641834000000|2022-01-10 17:00:00|41505.6|41465.6|41536.8|41496.8|41603.1|41563.1|41439|41399|2973
1641837600000|2022-01-10 18:00:00|41542.9|41502.9|41606.2|41566.2|41843.5|41803.5|41534.1|41494.1|3955
1641841200000|2022-01-10 19:00:00|41602.3|41562.3|41514|41474|41669.6|41629.6|41467.5|41427.5|4570
1641862800000|2022-01-11 01:00:00|41590|41550|41507.4|41467.4|41675|41635|41507.4|41467.4|834
1641866400000|2022-01-11 02:00:00|41501.2|41461.2|41443.4|41403.4|41577.4|41537.4|41379.6|41339.6|353
1641870000000|2022-01-11 03:00:00|41442.2|41402.2|41520.8|41480.8|41534.6|41494.6|41422.2|41382.2|181
1641873600000|2022-01-11 04:00:00|41525.8|41485.8|41550.5|41510.5|41556.8|41516.8|41515.7|41475.7|64
1641877200000|2022-01-11 05:00:00|41555.5|41515.5|41556.5|41516.5|41557.7|41517.7|41500.4|41460.4|117
1641880800000|2022-01-11 06:00:00|41560.3|41520.3|41570.1|41530.1|41571.3|41531.3|41527.7|41487.7|131
1641884400000|2022-01-11 07:00:00|41575.1|41535.1|41392.4|41352.4|41592.6|41552.6|41392.4|41352.4|371
1641888000000|2022-01-11 08:00:00|41391.2|41351.2|41324.6|41284.6|41402.4|41362.4|41298.5|41258.5|332
1641891600000|2022-01-11 09:00:00|41328.4|41288.4|41510.7|41470.7|41520.8|41480.8|41230.8|41190.8|437
1641895200000|2022-01-11 10:00:00|41511.9|41471.9|41551.8|41511.8|41694.5|41654.5|41474.5|41434.5|500
1641898800000|2022-01-11 11:00:00|41545.6|41505.6|41519.1|41479.1|41630.4|41590.4|41504.1|41464.1|203
1641902400000|2022-01-11 12:00:00|41522.8|41482.8|41383.7|41343.7|41614|41574|41328.9|41288.9|626
1641906000000|2022-01-11 13:00:00|41381.3|41341.3|41331.1|41291.1|41416.3|41376.3|41233.6|41193.6|639
1641909600000|2022-01-11 14:00:00|41328.4|41288.4|41194.5|41154.5|41328.4|41288.4|41069.5|41029.5|3422
1641913200000|2022-01-11 15:00:00|41193.2|41153.2|41748|41708|41960.6|41920.6|41193.2|41153.2|5063
1641916800000|2022-01-11 16:00:00|41753|41713|41445.3|41405.3|41882.9|41842.9|41436.5|41396.5|3311
1641920400000|2022-01-11 17:00:00|41446.5|41406.5|41183.8|41143.8|41605.2|41565.2|41163.8|41123.8|3533
1641924000000|2022-01-11 18:00:00|41193.8|41153.8|41257.3|41217.3|41332.5|41292.5|41132.3|41092.3|3671
1641927600000|2022-01-11 19:00:00|41253.5|41213.5|41234.8|41194.8|41333.5|41293.5|41211|41171|3970
1641949200000|2022-01-12 01:00:00|41235|41195|41156.1|41116.1|41242.5|41202.5|41076.3|41036.3|630
1641952800000|2022-01-12 02:00:00|41154.8|41114.8|41230.9|41190.9|41250.9|41210.9|41138.6|41098.6|199
1641956400000|2022-01-12 03:00:00|41237.2|41197.2|41278.3|41238.3|41324.7|41284.7|41199.7|41159.7|135
1641960000000|2022-01-12 04:00:00|41279.6|41239.6|41295.6|41255.6|41302|41262|41238.3|41198.3|79
1641963600000|2022-01-12 05:00:00|41291.8|41251.8|41310.4|41270.4|41322.8|41282.8|41235.5|41195.5|80
1641967200000|2022-01-12 06:00:00|41309.1|41269.1|41308.9|41268.9|41342.7|41302.7|41291.6|41251.6|186
1641970800000|2022-01-12 07:00:00|41310.2|41270.2|41220|41180|41343.9|41303.9|41213.7|41173.7|202
1641974400000|2022-01-12 08:00:00|41218.7|41178.7|41194.9|41154.9|41226.2|41186.2|41132.5|41092.5|372
1641978000000|2022-01-12 09:00:00|41191.2|41151.2|41031|40991|41191.2|41151.2|41006.3|40966.3|750
1641981600000|2022-01-12 10:00:00|41036|40996|40969.7|40929.7|41064.7|41024.7|40962.2|40922.2|671
1641985200000|2022-01-12 11:00:00|40974.7|40934.7|40962|40922|41042|41002|40962|40922|651
1641988800000|2022-01-12 12:00:00|40963.3|40923.3|40858.4|40818.4|40963.3|40923.3|40822.1|40782.1|741
1641992400000|2022-01-12 13:00:00|40859.7|40819.7|40954.6|40914.6|40970.9|40930.9|40824.9|40784.9|807
1641996000000|2022-01-12 14:00:00|40936.8|40896.8|41026.7|40986.7|41129.2|41089.2|40883.1|40843.1|3893
1641999600000|2022-01-12 15:00:00|41016.7|40976.7|41294.9|41254.9|41522|41482|40922|40882|4781
1642003200000|2022-01-12 16:00:00|41291.3|41251.3|41346.8|41266.8|41384.6|41344.6|41149.8|41109.8|3652
1642006800000|2022-01-12 17:00:00|41355.5|41315.5|41584.3|41544.3|41770.8|41730.8|40947.8|40882.8|6683
1642010400000|2022-01-12 18:00:00|41601.6|41561.6|41532.1|41492.1|41709.2|41669.2|41462.1|41422.1|3056
1642014000000|2022-01-12 19:00:00|41540.8|41500.8|41550.1|41510.1|41620.1|41580.1|41498.8|41458.8|4036
1642035600000|2022-01-13 01:00:00|41467.5|41427.5|41300|41260|41523.8|41483.8|41267.8|41227.8|539
1642039200000|2022-01-13 02:00:00|41295|41255|41217.1|41177.1|41301.4|41261.4|41147.2|41107.2|316
1642042800000|2022-01-13 03:00:00|41215.8|41175.8|41323.4|41283.4|41362|41322|41202.1|41162.1|173
1642046400000|2022-01-13 04:00:00|41317|41277|41299.6|41259.6|41344.7|41304.7|41292.3|41252.3|47
1642050000000|2022-01-13 05:00:00|41300.9|41260.9|41320.8|41280.8|41352.2|41312.2|41295.8|41255.8|43
1642053600000|2022-01-13 06:00:00|41322.2|41282.2|41288.4|41248.4|41347.1|41307.1|41274.8|41234.8|101
1642057200000|2022-01-13 07:00:00|41293.4|41253.4|41280.5|41240.5|41417|41377|41276.9|41236.9|211
1642060800000|2022-01-13 08:00:00|41285.5|41245.5|41329.8|41289.8|41329.8|41289.8|41201.3|41161.3|410
1642064400000|2022-01-13 09:00:00|41326.2|41286.2|41169.6|41129.6|41336.2|41296.2|41169.6|41129.6|363
1642068000000|2022-01-13 10:00:00|41164.6|41124.6|41129.5|41089.5|41189.6|41149.6|41088.2|41048.2|548
1642071600000|2022-01-13 11:00:00|41125.8|41085.8|41186.5|41146.5|41244.4|41204.4|41100.8|41060.8|365
1642075200000|2022-01-13 12:00:00|41190.1|41150.1|41092.7|41052.7|41220.1|41180.1|41036.3|40996.3|588
1642078800000|2022-01-13 13:00:00|41091.3|41051.3|41017.4|40977.4|41102.7|41062.7|40984.7|40944.7|753
1642082400000|2022-01-13 14:00:00|41090.9|41050.9|40684.3|40644.3|41090.9|41050.9|40559.9|40519.9|4983
1642086000000|2022-01-13 15:00:00|40682.9|40642.9|40652.6|40612.6|40818.6|40778.6|40351.3|40311.3|6716
1642089600000|2022-01-13 16:00:00|40656.2|40616.2|40505.4|40465.4|40704.8|40664.8|40485.4|40445.4|4656
1642093200000|2022-01-13 17:00:00|40510.4|40470.4|40642.5|40602.5|40689.7|40649.7|40505.4|40465.4|3836
1642096800000|2022-01-13 18:00:00|40646.1|40606.1|40643.8|40603.8|40665.3|40625.3|40503.9|40463.9|3065
1642100400000|2022-01-13 19:00:00|40645.2|40605.2|40794.5|40754.5|40878.1|40838.1|40645.2|40605.2|3815
1642122000000|2022-01-14 01:00:00|40803.7|40763.7|40596.3|40556.3|40833.7|40793.7|40574.3|40534.3|905
1642125600000|2022-01-14 02:00:00|40586.3|40546.3|40548.2|40508.2|40633.4|40593.4|40513.3|40473.3|148
1642129200000|2022-01-14 03:00:00|40549.7|40509.7|40579.5|40539.5|40593.1|40553.1|40538.2|40498.2|128
1642132800000|2022-01-14 04:00:00|40574.5|40534.5|40559.4|40519.4|40588|40548|40557.9|40517.9|115
1642136400000|2022-01-14 05:00:00|40557.9|40517.9|40552.8|40512.8|40597.8|40557.8|40519.3|40479.3|137
1642140000000|2022-01-14 06:00:00|40549.2|40509.2|40617.6|40577.6|40634.1|40594.1|40516.3|40476.3|197
1642143600000|2022-01-14 07:00:00|40599.1|40559.1|40612.4|40572.4|40633.2|40593.2|40542.5|40502.5|185
1642147200000|2022-01-14 08:00:00|40607.4|40567.4|40722|40682|40755.5|40715.5|40607.4|40567.4|437
1642150800000|2022-01-14 09:00:00|40723.4|40683.4|40782.3|40742.3|40867.5|40827.5|40723.4|40683.4|1254
1642154400000|2022-01-14 10:00:00|40780.9|40740.9|40814.2|40774.2|40884.3|40844.3|40753.8|40713.8|565
1642158000000|2022-01-14 11:00:00|40810.7|40770.7|40797.9|40757.9|40846.5|40806.5|40752.1|40712.1|378
1642161600000|2022-01-14 12:00:00|40799.4|40759.4|41083.4|41043.4|41151.9|41111.9|40756.4|40716.4|1072
1642165200000|2022-01-14 13:00:00|41091.9|41051.9|41039.2|40999.2|41171.8|41131.8|41001.2|40961.2|788
1642168800000|2022-01-14 14:00:00|41094|41054|40735.8|40695.8|41117.5|41077.5|40548.9|40508.9|3754
1642172400000|2022-01-14 15:00:00|40739.3|40699.3|40673.1|40633.1|40761.7|40721.7|40601.8|40561.8|2953
1642176000000|2022-01-14 16:00:00|40674.6|40634.6|40515|40475|40765.6|40725.6|40424.5|40384.5|3115
1642179600000|2022-01-14 17:00:00|40516.5|40476.5|40431.8|40391.8|40525.4|40485.4|40329.9|40289.9|3587
1642183200000|2022-01-14 18:00:00|40428.3|40388.3|40498.1|40458.1|40519.7|40479.7|40418.3|40378.3|2342
1642186800000|2022-01-14 19:00:00|40496.6|40456.6|40549|40509|40598|40558|40451.6|40411.6|3250
1642467600000|2022-01-18 01:00:00|40161.6|40121.6|40049.6|40009.6|40180.1|40140.1|39967.9|39927.9|1782
1642471200000|2022-01-18 02:00:00|40052.8|40012.8|40052.6|40012.6|40061.4|40021.4|39979.5|39939.5|334
1642474800000|2022-01-18 03:00:00|40049.4|40009.4|40009.2|39969.2|40052.6|40012.6|39989.3|39949.3|123
1642478400000|2022-01-18 04:00:00|40006|39966|40019|39979|40042.2|40002.2|39995.9|39955.9|151
1642482000000|2022-01-18 05:00:00|40014|39974|39988.8|39948.8|40027.1|39987.1|39967|39927|128
1642485600000|2022-01-18 06:00:00|39982|39942|39979.9|39939.9|40006.8|39966.8|39966.9|39926.9|212
1642489200000|2022-01-18 07:00:00|39981.7|39941.7|39783.8|39743.8|40010.3|39970.3|39778.8|39738.8|877
1642492800000|2022-01-18 08:00:00|39780.6|39740.6|39546.8|39506.8|39782|39742|39505.4|39465.4|1093
1642496400000|2022-01-18 09:00:00|39544.9|39504.9|39539.3|39499.3|39586.3|39546.3|39472.5|39432.5|1010
1642500000000|2022-01-18 10:00:00|39536.1|39496.1|39635.4|39595.4|39652.3|39612.3|39532.5|39492.5|698
1642503600000|2022-01-18 11:00:00|39627.3|39587.3|39570.2|39530.2|39654|39614|39570.2|39530.2|379
1642507200000|2022-01-18 12:00:00|39577|39537|39450|39410|39608.3|39568.3|39433.6|39393.6|781
1642510800000|2022-01-18 13:00:00|39453.2|39413.2|39304|39264|39463.6|39423.6|39232.7|39192.7|1566
1642514400000|2022-01-18 14:00:00|39290.6|39250.6|38913|38873|39380.1|39340.1|38879.4|38839.4|5052
1642518000000|2022-01-18 15:00:00|38916.2|38876.2|39262.4|39222.4|39326.4|39286.4|38896.2|38856.2|6444
1642521600000|2022-01-18 16:00:00|39269.2|39229.2|39224.9|39184.9|39272.4|39232.4|39021.5|38981.5|3437
1642525200000|2022-01-18 17:00:00|39221.7|39181.7|39087.3|39047.3|39293.5|39253.5|39080.5|39040.5|3060
1642528800000|2022-01-18 18:00:00|39082.3|39042.3|39060.4|39020.4|39112.3|39072.3|38998.6|38958.6|3163
1642532400000|2022-01-18 19:00:00|39055.4|39015.4|39026.4|38986.4|39100.4|39060.4|38955.9|38915.9|4385
1642554000000|2022-01-19 01:00:00|39167.1|39127.1|39303.2|39263.2|39303.2|39263.2|39077.7|39037.7|1226
1642557600000|2022-01-19 02:00:00|39296.4|39256.4|39321.3|39281.3|39353.2|39313.2|39276.4|39236.4|396
1642561200000|2022-01-19 03:00:00|39323.1|39283.1|39301.1|39261.1|39355|39315|39281.1|39241.1|171
1642564800000|2022-01-19 04:00:00|39298|39258|39356|39316|39361|39321|39296.1|39256.1|148
1642568400000|2022-01-19 05:00:00|39359.1|39319.1|39289|39249|39367.2|39327.2|39269|39229|151
1642572000000|2022-01-19 06:00:00|39285.9|39245.9|39227.7|39187.7|39305.9|39265.9|39212.7|39172.7|153
1642575600000|2022-01-19 07:00:00|39229.6|39189.6|39202.5|39162.5|39254.5|39214.5|39192.5|39152.5|248
1642579200000|2022-01-19 08:00:00|39204.4|39164.4|39342.4|39302.4|39354.4|39314.4|39184.4|39144.4|473
1642582800000|2022-01-19 09:00:00|39339.3|39299.3|39346.6|39306.6|39398.6|39358.6|39263.5|39223.5|577
1642586400000|2022-01-19 10:00:00|39343.5|39303.5|39321.5|39281.5|39420.4|39380.4|39310.4|39270.4|385
1642590000000|2022-01-19 11:00:00|39318.4|39278.4|39355.2|39315.2|39440.2|39400.2|39258.3|39218.3|714
1642593600000|2022-01-19 12:00:00|39360.2|39320.2|39308.9|39268.9|39435.1|39395.1|39262|39222|674
1642597200000|2022-01-19 13:00:00|39312|39272|39455.7|39415.7|39485.7|39445.7|39298.9|39258.9|793
1642600800000|2022-01-19 14:00:00|39424.9|39384.9|39607.1|39567.1|39622.1|39582.1|39305.6|39265.6|4501
1642604400000|2022-01-19 15:00:00|39612.1|39572.1|39620.5|39580.5|39930.6|39890.6|39509.1|39469.1|5414
1642608000000|2022-01-19 16:00:00|39622.4|39582.4|39711.5|39671.5|39814.6|39774.6|39538.5|39498.5|2804
1642611600000|2022-01-19 17:00:00|39708.4|39668.4|39914.4|39874.4|39914.4|39874.4|39661.5|39621.5|3098
1642615200000|2022-01-19 18:00:00|39912.5|39872.5|39816.5|39776.5|39924.4|39884.4|39756.3|39716.3|2141
1642618800000|2022-01-19 19:00:00|39811.5|39771.5|39751.4|39711.4|39849.6|39809.6|39697.3|39657.3|4213
1642640400000|2022-01-20 01:00:00|39785.4|39745.4|39753.3|39713.3|39854.5|39814.5|39737.2|39697.2|507
1642644000000|2022-01-20 02:00:00|39755.2|39715.2|39728.1|39688.1|39798.3|39758.3|39692|39652|240
1642647600000|2022-01-20 03:00:00|39725.1|39685.1|39741.8|39701.8|39835|39795|39725.1|39685.1|1178
1642651200000|2022-01-20 04:00:00|39739.9|39699.9|39709.7|39669.7|39769.9|39729.9|39691.7|39651.7|392
1642654800000|2022-01-20 05:00:00|39706.7|39666.7|39779.5|39739.5|39779.5|39739.5|39630.5|39590.5|449
1642658400000|2022-01-20 06:00:00|39776.5|39736.5|39797.4|39757.4|39862.4|39822.4|39747.5|39707.5|1275
1642662000000|2022-01-20 07:00:00|39794.3|39754.3|39810.1|39770.1|39841.1|39801.1|39737.3|39697.3|872
1642665600000|2022-01-20 08:00:00|39807.1|39767.1|39879|39839|39894|39854|39776.1|39736.1|360
1642669200000|2022-01-20 09:00:00|39884|39844|39956.8|39916.8|39985|39945|39879|39839|392
1642672800000|2022-01-20 10:00:00|39953.8|39913.8|39870.6|39830.6|39972.8|39932.8|39827.6|39787.6|1474
1642676400000|2022-01-20 11:00:00|39865.6|39825.6|39772.4|39732.4|39865.6|39825.6|39737.5|39697.5|504
1642680000000|2022-01-20 12:00:00|39775.4|39735.4|39592.2|39552.2|39808.3|39768.3|39590.3|39550.3|565
1642683600000|2022-01-20 13:00:00|39607.2|39567.2|39532.1|39492.1|39675.2|39635.2|39512.1|39472.1|1333
1642687200000|2022-01-20 14:00:00|39534|39494|39510.9|39470.9|39612.9|39572.9|39318|39278|3352
1642690800000|2022-01-20 15:00:00|39513.9|39473.9|40201.7|40161.7|40258.7|40218.7|39379.9|39339.9|5092
1642694400000|2022-01-20 16:00:00|40184.7|40144.7|40261.6|40221.6|40450.6|40410.6|40059.7|40019.7|4209
1642698000000|2022-01-20 17:00:00|40258.6|40218.6|40130.4|40090.4|40393.5|40353.5|40012.5|39972.5|2186
1642701600000|2022-01-20 18:00:00|40120.4|40080.4|40140.2|40100.2|40198.2|40158.2|40036.4|39996.4|1855
1642705200000|2022-01-20 19:00:00|40143.2|40103.2|40026.4|39986.4|40168.2|40128.2|39962.3|39922.3|3189
1642726800000|2022-01-21 01:00:00|39915.7|39875.7|39554.7|39514.7|39915.7|39875.7|39490.6|39450.6|985
1642730400000|2022-01-21 02:00:00|39552.7|39512.7|39534.6|39494.6|39577.6|39537.6|39487.6|39447.6|169
1642734000000|2022-01-21 03:00:00|39529.6|39489.6|39462.4|39422.4|39569.5|39529.5|39457.4|39417.4|1336
1642737600000|2022-01-21 04:00:00|39467.4|39427.4|39484.4|39444.4|39527.4|39487.4|39467.4|39427.4|287
1642741200000|2022-01-21 05:00:00|39477.3|39437.3|39582.2|39542.2|39599.2|39559.2|39461.4|39421.4|288
1642744800000|2022-01-21 06:00:00|39585.1|39545.1|39602.1|39562.1|39667.1|39627.1|39557.2|39517.2|907
1642748400000|2022-01-21 07:00:00|39600|39560|39709|39669|39709.9|39669.9|39546.1|39506.1|1418
1642752000000|2022-01-21 08:00:00|39704|39664|39739.8|39699.8|39769.8|39729.8|39589.9|39549.9|1491
1642755600000|2022-01-21 09:00:00|39741.8|39701.8|39687.6|39647.6|39789.7|39749.7|39679.7|39639.7|616
1642759200000|2022-01-21 10:00:00|39689.7|39649.7|39672.5|39632.5|39738.7|39698.7|39630.4|39590.4|1041
1642762800000|2022-01-21 11:00:00|39680.4|39640.4|39619.4|39579.4|39724.4|39684.4|39614.5|39574.5|1142
1642766400000|2022-01-21 12:00:00|39614.4|39574.4|39582.2|39542.2|39659.3|39619.3|39556.4|39516.4|1104
1642770000000|2022-01-21 13:00:00|39584.3|39544.3|39589.2|39549.2|39683.4|39643.4|39458.4|39418.4|923
1642773600000|2022-01-21 14:00:00|39539.1|39499.1|39529.1|39489.1|39691.2|39651.2|39509.1|39469.1|3091
1642777200000|2022-01-21 15:00:00|39526.1|39486.1|39346|39306|39549|39509|39290.3|39250.3|5587
1642780800000|2022-01-21 16:00:00|39356|39316|39205.2|39165.2|39415.2|39375.2|39115.2|39075.2|4243
1642784400000|2022-01-21 17:00:00|39200.2|39160.2|39400.2|39360.2|39491|39451|39172.3|39132.3|3557
1642788000000|2022-01-21 18:00:00|39402.3|39362.3|39390.6|39350.6|39530.1|39490.1|39272.2|39232.2|2018
1642791600000|2022-01-21 19:00:00|39395.6|39355.6|39377.7|39337.7|39419.8|39379.8|39215.6|39175.6|3248
1642986000000|2022-01-24 01:00:00|39477.9|39437.9|39498.7|39458.7|39623.3|39583.3|39348.7|39308.7|1052
1642989600000|2022-01-24 02:00:00|39496|39456|39498.6|39458.6|39598.7|39558.7|39456|39416|211
1642993200000|2022-01-24 03:00:00|39495.9|39455.9|39516.3|39476.3|39548.2|39508.2|39443.6|39403.6|391
1642996800000|2022-01-24 04:00:00|39514|39474|39498.5|39458.5|39531.2|39491.2|39473.5|39433.5|339
1643000400000|2022-01-24 05:00:00|39495.8|39455.8|39548.4|39508.4|39550.7|39510.7|39448.5|39408.5|84
1643004000000|2022-01-24 06:00:00|39545.7|39505.7|39383.7|39343.7|39555.7|39515.7|39363.4|39323.4|223
1643007600000|2022-01-24 07:00:00|39386.1|39346.1|39487.9|39447.9|39487.9|39447.9|39386.1|39346.1|750
1643011200000|2022-01-24 08:00:00|39485.6|39445.6|39335.6|39295.6|39512.9|39472.9|39333.2|39293.2|961
1643014800000|2022-01-24 09:00:00|39330.6|39290.6|39264.8|39224.8|39362.9|39322.9|39220.2|39180.2|768
1643018400000|2022-01-24 10:00:00|39259.8|39219.8|39292.4|39252.4|39380.1|39340.1|39234.8|39194.8|1151
1643022000000|2022-01-24 11:00:00|39285.1|39245.1|39287.4|39247.4|39307.1|39267.1|39212.1|39172.1|326
1643025600000|2022-01-24 12:00:00|39290|39250|39382.7|39342.7|39420|39380|39197|39157|454
1643029200000|2022-01-24 13:00:00|39377.7|39337.7|39183.3|39143.3|39405.3|39365.3|39178.3|39138.3|699
1643032800000|2022-01-24 14:00:00|39203.2|39163.2|38946.5|38906.5|39233.2|39193.2|38798.8|38758.8|5482
1643036400000|2022-01-24 15:00:00|38951.5|38911.5|39176.4|39136.4|39351.7|39311.7|38906.5|38866.5|6215
1643040000000|2022-01-24 16:00:00|39173.7|39133.7|38873.6|38833.6|39176.4|39136.4|38713.7|38673.7|2884
1643043600000|2022-01-24 17:00:00|38871|38831|39148.9|39108.9|39188.6|39148.6|38830.4|38790.4|3397
1643047200000|2022-01-24 18:00:00|39153.9|39113.9|39376.4|39336.4|39399.1|39359.1|39120.9|39080.9|2335
1643050800000|2022-01-24 19:00:00|39374.1|39334.1|39383.5|39343.5|39428.5|39388.5|39248.5|39208.5|3419
1643072400000|2022-01-25 01:00:00|39318|39278|39255.3|39215.3|39405.1|39365.1|39192.7|39152.7|946
1643076000000|2022-01-25 02:00:00|39262.9|39222.9|39297.8|39257.8|39310.2|39270.2|39232.9|39192.9|129
1643079600000|2022-01-25 03:00:00|39300.2|39260.2|39172.7|39132.7|39300.2|39260.2|39115.1|39075.1|96
1643083200000|2022-01-25 04:00:00|39170.1|39130.1|39182.6|39142.6|39190.1|39150.1|39152.4|39112.4|44
1643086800000|2022-01-25 05:00:00|39180|39140|39192.5|39152.5|39230|39190|39140|39100|113
1643090400000|2022-01-25 06:00:00|39194.9|39154.9|39222.5|39182.5|39252.3|39212.3|39162.5|39122.5|463
1643094000000|2022-01-25 07:00:00|39219.9|39179.9|39112.2|39072.2|39229.9|39189.9|39077.2|39037.2|211
1643097600000|2022-01-25 08:00:00|39109.8|39069.8|39112.1|39072.1|39159.7|39119.7|39062.2|39022.2|150
1643101200000|2022-01-25 09:00:00|39109.7|39069.7|39247.2|39207.2|39252.2|39212.2|39074.7|39034.7|250
1643104800000|2022-01-25 10:00:00|39249.6|39209.6|39202.1|39162.1|39282.2|39242.2|39147.1|39107.1|144
1643108400000|2022-01-25 11:00:00|39199.5|39159.5|39164.5|39124.5|39214.5|39174.5|39087.1|39047.1|295
1643112000000|2022-01-25 12:00:00|39167|39127|39009.4|38969.4|39187|39147|38904.4|38864.4|561
1643115600000|2022-01-25 13:00:00|39022|38982|39192|39152|39192|39152|38989.4|38949.4|515
1643119200000|2022-01-25 14:00:00|39122.1|39082.1|39052.2|39012.2|39137|39097|38854.4|38814.4|3877
1643122800000|2022-01-25 15:00:00|39057.2|39017.2|39204.3|39164.3|39495|39455|38921.9|38881.9|5028
1643126400000|2022-01-25 16:00:00|39206.8|39166.8|39363.8|39323.8|39416.4|39376.4|39156.5|39116.5|2778
1643130000000|2022-01-25 17:00:00|39366.2|39326.2|39191.3|39151.3|39386.3|39346.3|39141.2|39101.2|2032
1643133600000|2022-01-25 18:00:00|39193.7|39153.7|39186.2|39146.2|39238.7|39198.7|39126.2|39086.2|1759
1643137200000|2022-01-25 19:00:00|39188.6|39148.6|39160.8|39120.8|39226|39186|39131.1|39091.1|2863
1643158800000|2022-01-26 01:00:00|39158|39118|38995.6|38955.6|39233|39193|38935.6|38895.6|885
1643162400000|2022-01-26 02:00:00|38993|38953|39040.5|39000.5|39080.5|39040.5|38988|38948|374
1643166000000|2022-01-26 03:00:00|39030.5|38990.5|38980.5|38940.5|39030.5|38990.5|38955.5|38915.5|81
1643169600000|2022-01-26 04:00:00|38975.5|38935.5|38972.9|38932.9|38982.9|38942.9|38937.9|38897.9|62
1643173200000|2022-01-26 05:00:00|38970.4|38930.4|39010.3|38970.3|39017.8|38977.8|38967.8|38927.8|60
1643176800000|2022-01-26 06:00:00|39007.8|38967.8|39047.8|39007.8|39097.8|39057.8|38987.8|38947.8|145
1643180400000|2022-01-26 07:00:00|39055.3|39015.3|39145.3|39105.3|39160.3|39120.3|39037.8|38997.8|333
1643184000000|2022-01-26 08:00:00|39142.8|39102.8|39220.2|39180.2|39240.2|39200.2|39135.3|39095.3|279
1643187600000|2022-01-26 09:00:00|39215.2|39175.2|39182.7|39142.7|39255.2|39215.2|39157.6|39117.6|275
1643191200000|2022-01-26 10:00:00|39175.2|39135.2|39137.6|39097.6|39175.2|39135.2|39100.1|39060.1|149
1643194800000|2022-01-26 11:00:00|39132.6|39092.6|39162.5|39122.5|39220|39180|39100|39060|435
1643198400000|2022-01-26 12:00:00|39175|39135|39154.9|39114.9|39312.5|39272.5|39154.9|39114.9|504
1643202000000|2022-01-26 13:00:00|39159.9|39119.9|39104.9|39064.9|39169.9|39129.9|39027.4|38987.4|692
1643205600000|2022-01-26 14:00:00|39144.8|39104.8|39469.8|39429.8|39684.8|39644.8|39102.3|39062.3|3898
1643209200000|2022-01-26 15:00:00|39474.8|39434.8|39377.2|39337.2|39554.7|39514.7|39297.2|39257.2|3266
1643212800000|2022-01-26 16:00:00|39382.2|39342.2|39877|39837|40084.5|40044.5|39369.7|39329.7|3746
1643216400000|2022-01-26 17:00:00|39879.5|39839.5|40039.4|39999.4|40239.5|40199.5|39879.5|39839.5|3271
1643220000000|2022-01-26 18:00:00|40034.4|39994.4|39954.6|39914.6|40059.4|40019.4|39874.5|39834.5|2669
1643223600000|2022-01-26 19:00:00|39952|39912|39967.1|39927.1|40177|40137|39894.6|39854.6|4146
1643245200000|2022-01-27 01:00:00|39876.7|39836.7|39809.2|39769.2|39919.3|39879.3|39746.8|39706.8|813
1643248800000|2022-01-27 02:00:00|39801.6|39761.6|39759.2|39719.2|39819.2|39779.2|39671.6|39631.6|278
1643252400000|2022-01-27 03:00:00|39739.2|39699.2|39736.7|39696.7|39769|39729|39689.1|39649.1|142
1643256000000|2022-01-27 04:00:00|39734.1|39694.1|39729|39689|39761.5|39721.5|39724.1|39684.1|60
1643259600000|2022-01-27 05:00:00|39731.6|39691.6|39739|39699|39751.5|39711.5|39689|39649|66
1643263200000|2022-01-27 06:00:00|39731.4|39691.4|39738.9|39698.9|39801.4|39761.4|39719|39679|434
1643266800000|2022-01-27 07:00:00|39741.5|39701.5|39798.9|39758.9|39858.9|39818.9|39738.9|39698.9|265
1643270400000|2022-01-27 08:00:00|39801.3|39761.3|39886.1|39846.1|39903.7|39863.7|39778.7|39738.7|343
1643274000000|2022-01-27 09:00:00|39896.1|39856.1|40073.3|40033.3|40120.9|40080.9|39848.5|39808.5|683
1643277600000|2022-01-27 10:00:00|40070.9|40030.9|40123.5|40083.5|40168.6|40128.6|40003.4|39963.4|487
1643281200000|2022-01-27 11:00:00|40121|40081|40163.3|40123.3|40268.5|40228.5|40103.5|40063.5|546
1643284800000|2022-01-27 12:00:00|40158.3|40118.3|40108.2|40068.2|40218.1|40178.1|40040.7|40000.7|1132
1643288400000|2022-01-27 13:00:00|40083.2|40043.2|39910.6|39870.6|40090.7|40050.7|39835.8|39793.4|1038
1643292000000|2022-01-27 14:00:00|39878.1|39838.1|39905.9|39865.9|40025.3|39985.3|39730.9|39690.9|3122
1643295600000|2022-01-27 15:00:00|39900.9|39860.9|39845.6|39805.6|39925.7|39885.7|39618.3|39578.3|4399
1643299200000|2022-01-27 16:00:00|39843|39803|40469.1|40429.1|40889|40849|39828|39788|7074
1643302800000|2022-01-27 17:00:00|40471.7|40431.7|40467|40427|40549.4|40509.4|40174.7|40134.7|3212
1643306400000|2022-01-27 18:00:00|40477|40437|40331.7|40291.7|40564.4|40524.4|40246.8|40206.8|2343
1643310000000|2022-01-27 19:00:00|40329.3|40289.3|40424.1|40384.1|40464.3|40424.3|40274.5|40234.5|2558
1643331600000|2022-01-28 01:00:00|40321.1|40281.1|40415.7|40375.7|40501.6|40461.6|40226|40186|849
1643335200000|2022-01-28 02:00:00|40418.1|40378.1|40575|40535|40582.7|40542.7|40383.3|40343.3|304
1643338800000|2022-01-28 03:00:00|40565|40525|40530.5|40490.5|40602.7|40562.7|40485.3|40445.3|180
1643342400000|2022-01-28 04:00:00|40528.1|40488.1|40545.4|40505.4|40565.4|40525.4|40520.5|40480.5|64
1643346000000|2022-01-28 05:00:00|40543|40503|40602.6|40562.6|40627.9|40587.9|40515.4|40475.4|71
1643349600000|2022-01-28 06:00:00|40612.6|40572.6|40639.8|40599.8|40639.8|40599.8|40534.9|40494.9|151
1643353200000|2022-01-28 07:00:00|40637.5|40597.5|40681.8|40641.8|40686.8|40646.8|40542.1|40502.1|440
1643356800000|2022-01-28 08:00:00|40679.1|40639.1|40589.6|40549.6|40686.8|40646.8|40544.1|40504.1|448
1643360400000|2022-01-28 09:00:00|40594.9|40554.9|40649.5|40609.5|40661.8|40621.8|40567.2|40527.2|476
1643364000000|2022-01-28 10:00:00|40642.1|40602.1|40817|40777|40829.7|40789.7|40642.1|40602.1|768
1643367600000|2022-01-28 11:00:00|40812|40772|40794.6|40754.6|40852|40812|40766.9|40726.9|403
1643371200000|2022-01-28 12:00:00|40796.9|40756.9|40824.5|40784.5|40849.2|40809.2|40759.5|40719.5|446
1643374800000|2022-01-28 13:00:00|40816.8|40776.8|40798.3|40758.3|40841.4|40801.4|40738.8|40698.8|945
1643378400000|2022-01-28 14:00:00|40850.9|40810.9|41061.7|41021.7|41207.5|41167.5|40832.9|40792.9|4613
1643382000000|2022-01-28 15:00:00|41066.7|41026.7|41180.3|41140.3|41215.7|41175.7|40815.8|40775.8|4645
1643385600000|2022-01-28 16:00:00|41177.7|41137.7|40877.1|40837.1|41270.3|41230.3|40732.5|40692.5|4168
1643389200000|2022-01-28 17:00:00|40879.4|40839.4|40943.1|40903.1|40950.4|40910.4|40720.5|40680.5|2735
1643392800000|2022-01-28 18:00:00|40950.4|40910.4|41182.3|41142.3|41292.3|41252.3|40940.4|40900.4|3209
1643396400000|2022-01-28 19:00:00|41184.6|41144.6|41117.2|41037.2|41285|41245|41030.3|40990.3|2809
1643590800000|2022-01-31 01:00:00|41222.1|41182.1|41429.1|41389.1|41432|41392|41176.3|41136.3|1083
1643594400000|2022-01-31 02:00:00|41434.1|41394.1|41607.5|41567.5|41631.2|41591.2|41429.1|41389.1|732
1643598000000|2022-01-31 03:00:00|41610.4|41570.4|41597.4|41557.4|41613.2|41573.2|41538.2|41498.2|154
1643601600000|2022-01-31 04:00:00|41600.2|41560.2|41590.1|41550.1|41615.2|41575.2|41560.2|41520.2|75
1643605200000|2022-01-31 05:00:00|41587.2|41547.2|41595|41555|41597.9|41557.9|41525.1|41485.1|187
1643608800000|2022-01-31 06:00:00|41592.9|41552.9|41468.6|41428.6|41617.1|41577.1|41463.6|41423.6|144
1643612400000|2022-01-31 07:00:00|41465.7|41425.7|41624.8|41584.8|41627.7|41587.7|41452.8|41412.8|326
1643616000000|2022-01-31 08:00:00|41627.7|41587.7|41646.8|41606.8|41702.7|41662.7|41607.6|41567.6|252
1643619600000|2022-01-31 09:00:00|41653|41613|41696.7|41656.7|41716.8|41676.8|41653|41613|231
1643623200000|2022-01-31 10:00:00|41694.6|41654.6|41602.4|41562.4|41714.6|41674.6|41570.3|41530.3|267
1643626800000|2022-01-31 11:00:00|41617.4|41577.4|41543.1|41503.1|41638.2|41598.2|41507.3|41467.3|395
1643630400000|2022-01-31 12:00:00|41548.1|41508.1|41512.2|41472.2|41568.1|41528.1|41427.2|41387.2|426
1643634000000|2022-01-31 13:00:00|41509.3|41469.3|41438.8|41398.8|41512.2|41472.2|41427.1|41387.1|567
1643637600000|2022-01-31 14:00:00|41493.8|41453.8|41408.4|41368.4|41540.5|41500.5|41261.7|41221.7|4387
1643641200000|2022-01-31 15:00:00|41413.4|41373.4|41331.6|41291.6|41491.6|41451.6|41218.4|41178.4|4168
1643644800000|2022-01-31 16:00:00|41327.4|41287.4|41792.1|41752.1|41872.1|41832.1|41302.4|41262.4|4082
1643648400000|2022-01-31 17:00:00|41789.1|41749.1|41765.8|41725.8|41880.3|41840.3|41517.6|41477.6|2985
1643652000000|2022-01-31 18:00:00|41770.8|41730.8|41837.7|41797.7|41948.9|41908.9|41750.8|41710.8|2717
1643655600000|2022-01-31 19:00:00|41842.7|41802.7|41772|41732|41874.7|41834.7|41745.9|41705.9|3211
1643677200000|2022-02-01 01:00:00|41767.2|41727.2|41658.9|41618.9|41806.2|41766.2|41628|41588|426
1643680800000|2022-02-01 02:00:00|41650.9|41610.9|41712.8|41672.8|41722.9|41682.9|41635.9|41595.9|64
1643684400000|2022-02-01 03:00:00|41710.8|41670.8|41690.7|41650.7|41727.8|41687.8|41690.7|41650.7|52
1643688000000|2022-02-01 04:00:00|41687.7|41647.7|41734.6|41694.6|41749.6|41709.6|41687.7|41647.7|65
1643691600000|2022-02-01 05:00:00|41744.6|41704.6|41747.5|41707.5|41747.5|41707.5|41696.5|41656.5|67
1643695200000|2022-02-01 06:00:00|41739.5|41699.5|41812.3|41772.3|41817.3|41777.3|41730.4|41690.4|72
1643698800000|2022-02-01 07:00:00|41807.3|41767.3|41786.2|41746.2|41862.3|41822.3|41774.2|41734.2|158
1643702400000|2022-02-01 08:00:00|41779.2|41739.2|41860.1|41820.1|41896.1|41856.1|41767.2|41727.2|339
1643706000000|2022-02-01 09:00:00|41861.1|41821.1|41954.9|41914.9|41980|41940|41858.1|41818.1|445
1643709600000|2022-02-01 10:00:00|41949.9|41909.9|42006.8|41966.8|42071.9|42031.9|41924.9|41884.9|245
1643713200000|2022-02-01 11:00:00|42009.8|41969.8|42011.7|41971.7|42074.7|42034.7|41971.8|41931.8|279
1643716800000|2022-02-01 12:00:00|42014.7|41974.7|41966.5|41926.5|42051.6|42011.6|41844.6|41804.6|754
1643720400000|2022-02-01 13:00:00|41963.5|41923.5|42375.4|42335.4|42421.3|42381.3|41959.5|41919.5|1228
1643724000000|2022-02-01 14:00:00|42435.3|42395.3|42932.1|42892.1|43268|43228|42415.2|42375.2|6748
1643727600000|2022-02-01 15:00:00|42935.1|42895.1|43274.8|43234.8|43375.7|43335.7|42766.1|42726.1|7153
1643731200000|2022-02-01 16:00:00|43278.8|43238.8|43304.9|43264.9|43376.9|43336.9|43061|43021|4552
1643734800000|2022-02-01 17:00:00|43306.9|43266.9|43268.7|43228.7|43588.8|43548.8|43164.8|43124.8|4154
1643738400000|2022-02-01 18:00:00|43270.6|43230.6|43431.2|43391.2|43494.3|43454.3|43155.6|43115.6|3320
1643742000000|2022-02-01 19:00:00|43439.2|43399.2|43468.3|43428.3|43522.4|43482.4|43287.3|43247.3|3807
1643763600000|2022-02-02 01:00:00|43434.2|43394.2|43467.1|43427.1|43562|43522|43389.2|43349.2|648
1643767200000|2022-02-02 02:00:00|43465.2|43425.2|43474.7|43434.7|43512.8|43472.8|43447.1|43407.1|111
1643770800000|2022-02-02 03:00:00|43472.7|43432.7|43480.6|43440.6|43499.5|43459.5|43415.7|43375.7|121
1643774400000|2022-02-02 04:00:00|43483.7|43443.7|43512.4|43472.4|43543.5|43503.5|43483.7|43443.7|91
1643778000000|2022-02-02 05:00:00|43510.4|43470.4|43534.1|43494.1|43542.2|43502.2|43499.2|43459.2|39
1643781600000|2022-02-02 06:00:00|43532.2|43492.2|43527.8|43487.8|43540.9|43500.9|43484|43444|276
1643785200000|2022-02-02 07:00:00|43525.8|43485.8|43339.1|43299.1|43561.6|43521.6|43297.2|43257.2|466
1643788800000|2022-02-02 08:00:00|43337.2|43297.2|43352|43312|43397|43357|43294.1|43254.1|221
1643792400000|2022-02-02 09:00:00|43348.9|43308.9|43399.5|43359.5|43399.5|43359.5|43269.3|43229.3|339
1643796000000|2022-02-02 10:00:00|43397.6|43357.6|43547.4|43507.4|43566.3|43526.3|43365.7|43325.7|515
1643799600000|2022-02-02 11:00:00|43549.3|43509.3|44061.8|44021.8|44209.4|44169.4|43416.6|43376.6|1561
1643803200000|2022-02-02 12:00:00|44059.9|44019.9|44382.3|44342.3|44424.2|44384.2|43837.9|43797.9|1381
1643806800000|2022-02-02 13:00:00|44386.1|44346.1|44305|44265|44593.4|44553.4|44201.9|44161.9|1600
1643810400000|2022-02-02 14:00:00|44238|44198|43827.6|43787.6|44238|44198|43417.1|43377.1|7903
1643814000000|2022-02-02 15:00:00|43824.5|43784.5|43810|43770|43886.4|43846.4|43542.5|43502.5|5738
1643817600000|2022-02-02 16:00:00|43815|43775|43202.3|43162.3|43900|43860|43024.2|42984.2|5460
1643821200000|2022-02-02 17:00:00|43199.2|43159.2|43134.7|43094.7|43544.2|43504.2|43065.4|43025.4|2874
1643824800000|2022-02-02 18:00:00|43136.6|43096.6|43405.9|43365.9|43445.9|43405.9|43074.7|43034.7|2671
1643828400000|2022-02-02 19:00:00|43409|43369|43389|43349|43485.2|43445.2|43292.7|43252.7|3622
1643850000000|2022-02-03 01:00:00|43409.6|43369.6|43521.3|43481.3|43598.2|43558.2|43386.4|43346.4|393
1643853600000|2022-02-03 02:00:00|43529.4|43489.4|43409.3|43369.3|43552.5|43512.5|43394.3|43354.3|245
1643857200000|2022-02-03 03:00:00|43429.3|43389.3|43272.9|43232.9|43429.3|43389.3|43263|43223|262
1643860800000|2022-02-03 04:00:00|43271.1|43231.1|43274.1|43234.1|43294.7|43254.7|43250.4|43210.4|71
1643864400000|2022-02-03 05:00:00|43277.3|43237.3|43302.7|43262.7|43340.9|43300.9|43257.8|43217.8|90
1643868000000|2022-02-03 06:00:00|43297.7|43257.7|43345.7|43305.7|43383.9|43343.9|43263.9|43223.9|207
1643871600000|2022-02-03 07:00:00|43350.7|43310.7|43290.1|43250.1|43380.7|43340.7|43210.1|43170.1|172
1643875200000|2022-02-03 08:00:00|43295.1|43255.1|43250|43210|43313.7|43273.7|43210|43170|184
1643878800000|2022-02-03 09:00:00|43255|43215|43264.9|43224.9|43333.6|43293.6|43210|43170|269
1643882400000|2022-02-03 10:00:00|43261.7|43221.7|43258.4|43218.4|43280.3|43240.3|43233.4|43193.4|198
1643886000000|2022-02-03 11:00:00|43256.6|43216.6|43272|43232|43297|43257|43233.4|43193.4|335
1643889600000|2022-02-03 12:00:00|43275.1|43235.1|43404.1|43364.1|43462.4|43422.4|43250.1|43210.1|467
1643893200000|2022-02-03 13:00:00|43394.1|43354.1|43279|43239|43423.6|43383.6|43197.7|43157.7|863
1643896800000|2022-02-03 14:00:00|43342.1|43302.1|43512.5|43472.5|43778|43738|43274.3|43234.3|4565
1643900400000|2022-02-03 15:00:00|43510.7|43470.7|43998.2|43958.2|44260|44220|43453.8|43413.8|5457
1643904000000|2022-02-03 16:00:00|44003.2|43963.2|43228.6|43188.6|44059.6|44019.6|43084.6|43044.6|4944
1643907600000|2022-02-03 17:00:00|43226.8|43186.8|43677.8|43637.8|43707.4|43667.4|43194.9|43154.9|2774
1643911200000|2022-02-03 18:00:00|43682.8|43642.8|43553.7|43513.7|43771|43731|43499.1|43459.1|2500
1643914800000|2022-02-03 19:00:00|43558.7|43518.7|43525.4|43485.4|43646.9|43606.9|43510.1|43470.1|2325
1643936400000|2022-02-04 01:00:00|43549.6|43509.6|43988.6|43948.6|43991.9|43951.9|43504.6|43464.6|638
1643940000000|2022-02-04 02:00:00|43983.6|43943.6|43952|43912|44065.4|44025.4|43892.1|43852.1|265
1643943600000|2022-02-04 03:00:00|43953.8|43913.8|43948.6|43908.6|43993.6|43953.6|43907|43867|57
1643947200000|2022-02-04 04:00:00|43946.8|43906.8|43978.4|43938.4|44033.5|43993.5|43933.5|43893.5|64
1643950800000|2022-02-04 05:00:00|43983.4|43943.4|44003.2|43963.2|44040|44000|43951.6|43911.6|137
1643954400000|2022-02-04 06:00:00|44000|43960|43954.5|43914.5|44000|43960|43881.3|43841.3|62
1643958000000|2022-02-04 07:00:00|43952.8|43912.8|43897.3|43857.3|44027.7|43987.7|43847.6|43807.6|178
1643961600000|2022-02-04 08:00:00|43894.1|43854.1|43905.2|43865.2|43973.8|43933.8|43845.6|43805.6|247
1643965200000|2022-02-04 09:00:00|43896.9|43856.9|43805|43765|43903.4|43863.4|43748.3|43708.3|255
1643968800000|2022-02-04 10:00:00|43811.8|43771.8|43838.3|43798.3|43920.2|43880.2|43775.2|43735.2|200
1643972400000|2022-02-04 11:00:00|43836.6|43796.6|43706.4|43666.4|43836.6|43796.6|43648.3|43608.3|435
1643976000000|2022-02-04 12:00:00|43704.7|43664.7|43692.8|43652.8|43716.4|43676.4|43531.2|43491.2|565
1643979600000|2022-02-04 13:00:00|43689.6|43649.6|43519.4|43479.4|43692.8|43652.8|43454.3|43414.3|559
1643983200000|2022-02-04 14:00:00|43506.1|43466.1|43370.1|43330.1|43739.3|43699.3|43351.8|43311.8|3565
1643986800000|2022-02-04 15:00:00|43371.8|43331.8|43817.5|43777.5|43940.9|43900.9|43360.1|43320.1|5211
1643990400000|2022-02-04 16:00:00|43814.3|43774.3|44081.1|44041.1|44162.9|44122.9|43639.1|43599.1|4011
1643994000000|2022-02-04 17:00:00|44071.1|44031.1|44012.1|43972.1|44351.1|44311.1|43987.1|43947.1|3910
1643997600000|2022-02-04 18:00:00|44007.1|43967.1|44063.6|44023.6|44100.4|44060.4|43946.9|43906.9|2374
1644001200000|2022-02-04 19:00:00|44067.1|44027.1|44310|44270|44358.5|44318.5|44013.8|43973.8|2418
1644195600000|2022-02-07 01:00:00|44559.4|44519.4|44667.7|44627.7|44786.3|44746.3|44477.8|44437.8|1585
1644199200000|2022-02-07 02:00:00|44666.2|44626.2|44729.1|44689.1|44777.6|44737.6|44599.2|44559.2|240
1644202800000|2022-02-07 03:00:00|44727.6|44687.6|44687.4|44647.4|44727.6|44687.6|44662.5|44622.5|148
1644206400000|2022-02-07 04:00:00|44685.9|44645.9|44677.3|44637.3|44687.4|44647.4|44625.9|44585.9|88
1644210000000|2022-02-07 05:00:00|44682.3|44642.3|44710.7|44670.7|44765.7|44725.7|44678.7|44638.7|146
1644213600000|2022-02-07 06:00:00|44715.7|44675.7|44645.5|44605.5|44727.2|44687.2|44612.1|44572.1|168
1644217200000|2022-02-07 07:00:00|44644|44604|44721.9|44681.9|44753.9|44713.9|44605.5|44565.5|222
1644220800000|2022-02-07 08:00:00|44718.4|44678.4|44828.8|44788.8|44828.8|44788.8|44688.9|44648.9|304
1644224400000|2022-02-07 09:00:00|44813.8|44773.8|44777.7|44737.7|44823.8|44783.8|44644.2|44604.2|510
1644228000000|2022-02-07 10:00:00|44772.7|44732.7|44937.6|44897.6|44959.1|44919.1|44664.2|44624.2|531
1644231600000|2022-02-07 11:00:00|44927.6|44887.6|44938.9|44898.9|45002.5|44962.5|44909.1|44869.1|539
1644235200000|2022-02-07 12:00:00|44935.4|44895.4|45138.8|45098.8|45138.8|45098.8|44848.9|44808.9|949
1644238800000|2022-02-07 13:00:00|45130.3|45090.3|44895.8|44855.8|45155.9|45115.9|44789.3|44749.3|1246
1644242400000|2022-02-07 14:00:00|45052.2|45012.2|44891.2|44851.2|45340.7|45300.7|44733.3|44693.3|5493
1644246000000|2022-02-07 15:00:00|44886.2|44846.2|44935.3|44895.3|45128.8|45088.8|44833.8|44793.8|4845
1644249600000|2022-02-07 16:00:00|44933.8|44893.8|45216.4|45176.4|45377.3|45337.3|44900.8|44860.8|4656
1644253200000|2022-02-07 17:00:00|45214.9|45174.9|45052.5|45012.5|45224.3|45184.3|44964.9|44924.9|4079
1644256800000|2022-02-07 18:00:00|45049|45009|45127.5|45087.5|45202.5|45162.5|44989.6|44949.6|4051
1644260400000|2022-02-07 19:00:00|45129|45089|45276.2|45236.2|45281.2|45241.2|45101.9|45061.9|5164
1644282000000|2022-02-08 01:00:00|45383.7|45343.7|45142.9|45102.9|45383.7|45343.7|45073|45033|682
1644285600000|2022-02-08 02:00:00|45132.9|45092.9|45052.9|45012.9|45161.5|45121.5|45044.3|45004.3|207
1644289200000|2022-02-08 03:00:00|45049.3|45009.3|45092.8|45052.8|45102.9|45062.9|44997.9|44957.9|180
1644292800000|2022-02-08 04:00:00|45097.8|45057.8|45144.2|45104.2|45154.2|45114.2|45050.7|45010.7|171
1644296400000|2022-02-08 05:00:00|45142.8|45102.8|45172.7|45132.7|45192.7|45152.7|45139.1|45099.1|134
1644300000000|2022-02-08 06:00:00|45167.7|45127.7|45131.9|45091.9|45224.1|45184.1|45110.5|45070.5|136
1644303600000|2022-02-08 07:00:00|45135.5|45095.5|45285.4|45245.4|45312.6|45272.6|45094|45054|295
1644307200000|2022-02-08 08:00:00|45279|45239|45355.4|45315.4|45358.2|45318.2|45209|45169|443
1644310800000|2022-02-08 09:00:00|45356.8|45316.8|45322.5|45282.5|45450.3|45410.3|45302.5|45262.5|565
1644314400000|2022-02-08 10:00:00|45318.9|45278.9|45402.4|45362.4|45443.9|45403.9|45257.5|45217.5|519
1644318000000|2022-02-08 11:00:00|45393.8|45353.8|45265.2|45225.2|45457.4|45417.4|45247.4|45207.4|466
1644321600000|2022-02-08 12:00:00|45258.8|45218.8|45483.7|45443.7|45510.1|45470.1|45258.8|45218.8|613
1644325200000|2022-02-08 13:00:00|45480.1|45440.1|45346.5|45306.5|45480.1|45440.1|45091.5|45051.5|1363
1644328800000|2022-02-08 14:00:00|45156.4|45116.4|45470.8|45430.8|45496.4|45456.4|45156.4|45116.4|5615
1644332400000|2022-02-08 15:00:00|45467.2|45427.2|45123.8|45083.8|45521.6|45481.6|45046.6|45006.6|8003
1644336000000|2022-02-08 16:00:00|45125.2|45085.2|45275.2|45235.2|45328.8|45288.8|45038.8|44998.8|4761
1644339600000|2022-02-08 17:00:00|45273.8|45233.8|45332|45292|45337|45297|45081.6|45041.6|3428
1644343200000|2022-02-08 18:00:00|45330.7|45290.7|45264.2|45224.2|45359.3|45319.3|45237.9|45197.9|2969
1644346800000|2022-02-08 19:00:00|45267.9|45227.9|45398.7|45358.7|45422.4|45382.4|45267.9|45227.9|5415
1644368400000|2022-02-09 01:00:00|45441.2|45401.2|45522.5|45482.5|45561.2|45521.2|45371.2|45331.2|1134
1644372000000|2022-02-09 02:00:00|45527.5|45487.5|45537.5|45497.5|45626.2|45586.2|45521.1|45481.1|473
1644375600000|2022-02-09 03:00:00|45536.1|45496.1|45682.4|45642.4|45707.5|45667.5|45521.1|45481.1|555
1644379200000|2022-02-09 04:00:00|45683.8|45643.8|45678.7|45638.7|45698.8|45658.8|45657.4|45617.4|104
1644382800000|2022-02-09 05:00:00|45682.4|45642.4|45711.4|45671.4|45760|45720|45652.4|45612.4|208
1644386400000|2022-02-09 06:00:00|45715|45675|45756|45716|45800|45760|45711|45671|418
1644390000000|2022-02-09 07:00:00|45746|45706|45687.3|45647.3|45766|45726|45637.3|45597.3|231
1644393600000|2022-02-09 08:00:00|45685.9|45645.9|45757.5|45717.5|45782.5|45742.5|45648.6|45608.6|452
1644397200000|2022-02-09 09:00:00|45751.2|45711.2|45701.1|45661.1|45781.2|45741.2|45673.8|45633.8|320
1644400800000|2022-02-09 10:00:00|45699.8|45659.8|45523.7|45483.7|45699.8|45659.8|45463.7|45423.7|670
1644404400000|2022-02-09 11:00:00|45522.4|45482.4|45612.3|45572.3|45651|45611|45462.4|45422.4|327
1644408000000|2022-02-09 12:00:00|45611|45571|45559.7|45519.7|45653.6|45613.6|45512.3|45472.3|683
1644411600000|2022-02-09 13:00:00|45564.7|45524.7|45517.2|45477.2|45624.6|45584.6|45514.6|45474.6|610
1644415200000|2022-02-09 14:00:00|45487.2|45447.2|45643.2|45603.2|45703.2|45663.2|45383.3|45343.3|4401
1644418800000|2022-02-09 15:00:00|45649.5|45609.5|45726|45686|45891|45851|45530.6|45490.6|6931
1644422400000|2022-02-09 16:00:00|45727.3|45687.3|45920.9|45880.9|46003.5|45963.5|45525.8|45485.8|6802
1644426000000|2022-02-09 17:00:00|45922.2|45882.2|45867|45827|46025.9|45969.6|45424.6|45384.6|7301
1644429600000|2022-02-09 18:00:00|45870.7|45830.7|46212.2|46172.2|46318.7|46278.7|45720.7|45680.7|7170
1644433200000|2022-02-09 19:00:00|46203.5|46163.5|46161.1|46121.1|46293.5|46253.5|46073.5|46033.5|5587
1644454800000|2022-02-10 01:00:00|46173|46133|46630.6|46590.6|46635.6|46595.6|46045.6|46005.6|2824
1644458400000|2022-02-10 02:00:00|46626.8|46586.8|46755.4|46715.4|46765.4|46725.4|46541.8|46501.8|402
1644462000000|2022-02-10 03:00:00|46751.7|46711.7|46684|46644|46775.3|46735.3|46675.3|46635.3|302
1644465600000|2022-02-10 04:00:00|46660.3|46620.3|46663.9|46623.9|46692.7|46652.7|46635.3|46595.3|186
1644469200000|2022-02-10 05:00:00|46660.2|46620.2|46585|46545|46706.3|46666.3|46580|46540|608
1644472800000|2022-02-10 06:00:00|46592.5|46552.5|46572.4|46532.4|46652.4|46612.4|46492.5|46452.5|262
1644476400000|2022-02-10 07:00:00|46571.1|46531.1|46596|46556|46599.7|46559.7|46439.8|46399.8|398
1644480000000|2022-02-10 08:00:00|46594.7|46554.7|46600.8|46560.8|46649.7|46609.7|46522.2|46482.2|335
1644483600000|2022-02-10 09:00:00|46595.8|46555.8|46499.4|46459.4|46609.5|46569.5|46479.4|46439.4|357
1644487200000|2022-02-10 10:00:00|46500.7|46460.7|46530.5|46490.5|46550.6|46510.6|46434.3|46394.3|563
1644490800000|2022-02-10 11:00:00|46534.3|46494.3|46556.7|46516.7|46593|46553|46448|46408|752
1644494400000|2022-02-10 12:00:00|46566.7|46526.7|47240.4|47200.4|47246.7|47206.7|46557.9|46517.9|2246
1644498000000|2022-02-10 13:00:00|47241.7|47201.7|47102.8|47062.8|47336.7|47296.7|46715.3|46675.3|2100
1644501600000|2022-02-10 14:00:00|47181.4|47141.4|47306.3|47266.3|47526.2|47486.2|46886.4|46846.4|6292
1644505200000|2022-02-10 15:00:00|47315.1|47275.1|46879.5|46839.5|47585.6|47545.6|46768.3|46728.3|8675
1644508800000|2022-02-10 16:00:00|46864.5|46824.5|46047.1|46007.1|46893.1|46853.1|46033.3|45993.3|5917
1644512400000|2022-02-10 17:00:00|46053.3|46013.3|46141.9|46101.9|46141.9|46101.9|45640.8|45600.8|6456
1644516000000|2022-02-10 18:00:00|46095.2|46055.2|45405.4|45365.4|46101.9|46061.9|45134.4|45094.4|7195
1644519600000|2022-02-10 19:00:00|45410.4|45370.4|45207.9|45167.9|45555.2|45515.2|45194.1|45154.1|6312
1644541200000|2022-02-11 01:00:00|45213.5|45173.5|45304.5|45264.5|45487.3|45447.3|45109.6|45069.6|1038
1644544800000|2022-02-11 02:00:00|45308.4|45268.4|45484.1|45444.1|45540.3|45500.3|45263.3|45223.3|582
1644548400000|2022-02-11 03:00:00|45480.3|45440.3|45378.6|45338.6|45498.7|45458.7|45344.8|45304.8|225
1644552000000|2022-02-11 04:00:00|45379.8|45339.8|45413.1|45373.1|45448.2|45408.2|45343.2|45303.2|163
1644555600000|2022-02-11 05:00:00|45409.3|45369.3|45417.1|45377.1|45512.1|45472.1|45409.3|45369.3|237
1644559200000|2022-02-11 06:00:00|45420.9|45380.9|45373.4|45333.4|45514.6|45474.6|45363.5|45323.5|327
1644562800000|2022-02-11 07:00:00|45375.8|45335.8|45557.1|45517.1|45561|45521|45301.1|45261.1|369
1644566400000|2022-02-11 08:00:00|45553.3|45513.3|45405.4|45365.4|45587.9|45547.9|45402.8|45362.8|688
1644570000000|2022-02-11 09:00:00|45407.7|45367.7|45558.7|45518.7|45588.8|45548.8|45407.7|45367.7|308
1644573600000|2022-02-11 10:00:00|45562.6|45522.6|45580.8|45540.8|45737|45697|45518.7|45478.7|449
1644577200000|2022-02-11 11:00:00|45549.7|45509.7|45547.2|45507.2|45710.7|45670.7|45518.4|45478.4|478
1644580800000|2022-02-11 12:00:00|45553.4|45513.4|45651.6|45611.6|45714|45674|45529.5|45489.5|655
1644584400000|2022-02-11 13:00:00|45652.7|45612.7|45634.6|45594.6|45836.1|45796.1|45576.9|45536.9|1077
1644588000000|2022-02-11 14:00:00|45615.6|45575.6|45575.7|45535.7|45828.6|45788.6|45515.8|45475.8|4049
1644591600000|2022-02-11 15:00:00|45570.7|45530.7|45533.3|45493.3|46064.5|46024.5|45524.4|45484.4|5147
1644595200000|2022-02-11 16:00:00|45528.3|45488.3|45378.6|45338.6|45648.2|45608.2|44891.4|44851.4|4832
1644598800000|2022-02-11 17:00:00|45383.6|45343.6|45557.3|45517.3|45786.9|45746.9|45292.4|45252.4|4580
1644602400000|2022-02-11 18:00:00|45561.1|45521.1|45684.9|45644.9|45861|45821|45517.3|45477.3|4653
1644606000000|2022-02-11 19:00:00|45689.9|45649.9|45400.9|45360.9|45723.7|45683.7|45387|45334.3|5586
1644800400000|2022-02-14 01:00:00|45539.2|45499.2|45514.4|45474.4|45821.1|45781.1|45394.1|45354.1|1245
1644804000000|2022-02-14 02:00:00|45510.3|45470.3|45475.2|45435.2|45514.4|45474.4|45394.3|45354.3|157
1644807600000|2022-02-14 03:00:00|45480.2|45440.2|45504.1|45464.1|45529.2|45489.2|45440.1|45400.1|204
1644811200000|2022-02-14 04:00:00|45499.1|45459.1|45463.9|45423.9|45509.1|45469.1|45439|45399|42
1644814800000|2022-02-14 05:00:00|45463|45423|45394.6|45354.6|45494.7|45454.7|45290.6|45250.6|155
1644818400000|2022-02-14 06:00:00|45393.7|45353.7|45359.5|45319.5|45474.6|45434.6|45320.4|45280.4|165
1644822000000|2022-02-14 07:00:00|45355.4|45315.4|45341.6|45301.6|45433.5|45393.5|45298.5|45258.5|243
1644825600000|2022-02-14 08:00:00|45337.5|45297.5|45119.6|45079.6|45376.6|45336.6|45069.6|45029.6|828
1644829200000|2022-02-14 09:00:00|45114.6|45074.6|45085.4|45045.4|45201.3|45161.3|45037.3|44997.3|511
1644832800000|2022-02-14 10:00:00|45089.5|45049.5|45020.2|44980.2|45100.4|45060.4|44990.3|44950.3|555
1644836400000|2022-02-14 11:00:00|45021.1|44981.1|44851.8|44811.8|45040.2|45000.2|44812.5|44772.5|805
1644840000000|2022-02-14 12:00:00|44847.7|44807.7|44792.5|44752.5|44973.5|44933.5|44423.6|44383.6|1897
1644843600000|2022-02-14 13:00:00|44796.7|44756.7|44867.4|44827.4|44961.5|44921.5|44670.7|44630.7|1225
1644847200000|2022-02-14 14:00:00|44970.5|44930.5|44897.5|44857.5|44997.9|44957.9|44529|44489|4183
1644850800000|2022-02-14 15:00:00|44902.5|44862.5|44552|44512|44957.5|44917.5|44512.1|44472.1|3542
1644854400000|2022-02-14 16:00:00|44556.2|44516.2|44589.3|44549.3|44701|44661|44501.1|44461.1|2529
1644858000000|2022-02-14 17:00:00|44594.3|44554.3|44556.5|44516.5|44700.9|44660.9|44533.3|44493.3|2542
1644861600000|2022-02-14 18:00:00|44561.5|44521.5|44779.4|44739.4|44789.4|44749.4|44412.7|44372.7|4301
1644865200000|2022-02-14 19:00:00|44777.7|44737.7|44789.4|44749.4|44911.8|44871.8|44684.4|44644.4|4978
1644886800000|2022-02-15 01:00:00|44772.1|44732.1|44835.3|44795.3|44942.1|44902.1|44732.1|44692.1|747
1644890400000|2022-02-15 02:00:00|44834.5|44794.5|44864.3|44824.3|44894.4|44854.4|44784.4|44744.4|86
1644894000000|2022-02-15 03:00:00|44863.5|44823.5|44802.5|44762.5|44896.7|44856.7|44763.4|44723.4|137
1644897600000|2022-02-15 04:00:00|44801.7|44761.7|44746.5|44706.5|44802.5|44762.5|44721.6|44681.6|54
1644901200000|2022-02-15 05:00:00|44742.4|44702.4|44789.8|44749.8|44849.8|44809.8|44720.7|44680.7|111
1644904800000|2022-02-15 06:00:00|44785.6|44745.6|44765.4|44725.4|44799.7|44759.7|44610.5|44570.5|166
1644908400000|2022-02-15 07:00:00|44769.6|44729.6|44791.1|44751.1|44812.8|44772.8|44621.2|44581.2|178
1644912000000|2022-02-15 08:00:00|44786.1|44746.1|44756.8|44716.8|44865.3|44825.3|44737.6|44697.6|449
1644915600000|2022-02-15 09:00:00|44752.6|44712.6|44518.4|44478.4|44761.8|44721.8|44488.4|44448.4|441
1644919200000|2022-02-15 10:00:00|44514.2|44474.2|44440.9|44400.9|44546.8|44506.8|44426.7|44386.7|482
1644922800000|2022-02-15 11:00:00|44436.7|44396.7|44259|44219|44476.7|44436.7|44258.2|44218.2|556
1644926400000|2022-02-15 12:00:00|44267.4|44227.4|44223.1|44183.1|44348.9|44308.9|44213.1|44173.1|618
1644930000000|2022-02-15 13:00:00|44223.9|44183.9|44285.4|44245.4|44328.9|44288.9|44087.2|44047.2|1237
1644933600000|2022-02-15 14:00:00|44239.5|44199.5|44046.2|44006.2|44626.6|44586.6|43977|43937|4716
1644937200000|2022-02-15 15:00:00|44051.2|44011.2|44091.6|44051.6|44326.7|44286.7|43978.5|43938.5|3027
1644940800000|2022-02-15 16:00:00|44096.6|44056.6|44240.7|44200.7|44445.8|44405.8|44050.8|44010.8|2775
1644944400000|2022-02-15 17:00:00|44239.9|44199.9|43802.4|43762.4|44264.9|44224.9|43716.7|43676.7|2134
1644948000000|2022-02-15 18:00:00|43803.2|43763.2|43830.8|43790.8|43927.3|43887.3|43689|43649|2413
1644951600000|2022-02-15 19:00:00|43820.8|43780.8|43727.3|43687.3|43838.4|43798.4|43661.5|43621.5|3146
1644973200000|2022-02-16 01:00:00|43808.9|43768.9|43711.7|43671.7|43808.9|43768.9|43643.3|43603.3|1169
1644976800000|2022-02-16 02:00:00|43707.5|43667.5|43954.6|43914.6|44029.7|43989.7|43667.5|43627.5|518
1644980400000|2022-02-16 03:00:00|43963.8|43923.8|44068.9|44028.9|44083.9|44043.9|43924.5|43884.5|689
1644984000000|2022-02-16 04:00:00|44069.7|44029.7|44074.7|44034.7|44139.1|44099.1|44058.2|44018.2|670
1644987600000|2022-02-16 05:00:00|44070.5|44030.5|44056.7|44016.7|44103.1|44063.1|44052.5|44012.5|346
1644991200000|2022-02-16 06:00:00|44061|44021|44129.3|44089.3|44159.3|44119.3|44011.6|43971.6|233
1644994800000|2022-02-16 07:00:00|44130|44090|44156.1|44116.1|44257.8|44217.8|44110|44070|229
1644998400000|2022-02-16 08:00:00|44131.9|44091.9|44135.9|44095.9|44145.2|44105.2|44041.8|44001.8|465
1645002000000|2022-02-16 09:00:00|44140.9|44100.9|44190|44150|44245.9|44205.9|44110.2|44070.2|350
1645005600000|2022-02-16 10:00:00|44190.7|44150.7|44320.5|44280.5|44349.2|44309.2|44155.7|44115.7|477
1645009200000|2022-02-16 11:00:00|44314.8|44274.8|44308.9|44268.9|44442.5|44402.5|44288.9|44248.9|426
1645012800000|2022-02-16 12:00:00|44313.2|44273.2|44104.4|44064.4|44358.2|44318.2|44054.5|44014.5|609
1645016400000|2022-02-16 13:00:00|44109.4|44069.4|44171.4|44131.4|44286.5|44246.5|44048|44008|1028
1645020000000|2022-02-16 14:00:00|44236.3|44196.3|44416.9|44376.9|44584.1|44544.1|44124.9|44084.9|3838
1645023600000|2022-02-16 15:00:00|44416.2|44376.2|44709.7|44669.7|44801.1|44761.1|44346.9|44306.9|2991
1645027200000|2022-02-16 16:00:00|44715.4|44675.4|44872.3|44832.3|45123.8|45083.8|44610.4|44570.4|3806
1645030800000|2022-02-16 17:00:00|44876.6|44836.6|44769.4|44729.4|44890.9|44850.9|44655.2|44615.2|1850
1645034400000|2022-02-16 18:00:00|44779.4|44739.4|44730|44690|44945|44905|44712.2|44672.2|2116
1645038000000|2022-02-16 19:00:00|44735|44695|44749.9|44709.9|44877.8|44837.8|44702.8|44662.8|3211
1645059600000|2022-02-17 01:00:00|44657.4|44617.4|44655.9|44615.9|44755.3|44715.3|44616|44576|953
1645063200000|2022-02-17 02:00:00|44660.9|44620.9|44570.7|44530.7|44696.5|44656.5|44501.4|44461.4|213
1645066800000|2022-02-17 03:00:00|44570|44530|44619.9|44579.9|44670.6|44630.6|44545.7|44505.7|148
1645070400000|2022-02-17 04:00:00|44609.2|44569.2|44860.4|44820.4|44910.4|44870.4|44574.2|44534.2|256
1645074000000|2022-02-17 05:00:00|44861|44821|44821.5|44781.5|44891|44851|44761.6|44721.6|296
1645077600000|2022-02-17 06:00:00|44820.2|44780.2|45035.7|44995.7|45085.8|45045.8|44795.9|44755.9|493
1645081200000|2022-02-17 07:00:00|45036.4|44996.4|45159.9|45119.9|45215|45175|45036.4|44996.4|241
1645084800000|2022-02-17 08:00:00|45154.9|45114.9|45039.1|44999.1|45154.9|45114.9|44979.1|44939.1|367
1645088400000|2022-02-17 09:00:00|45044.1|45004.1|44978.3|44938.3|45088.4|45048.4|44952|44912|231
1645092000000|2022-02-17 10:00:00|44982.6|44942.6|45234.4|45194.4|45258.8|45218.8|44982.6|44942.6|677
1645095600000|2022-02-17 11:00:00|45229.4|45189.4|45288.6|45248.6|45333|45293|45178|45138|430
1645099200000|2022-02-17 12:00:00|45283.6|45243.6|45192.2|45152.2|45382.9|45342.9|45136|45096|600
1645102800000|2022-02-17 13:00:00|45202.2|45162.2|45191.4|45151.4|45248.4|45208.4|45112.1|45072.1|1388
1645106400000|2022-02-17 14:00:00|45125.7|45085.7|44956.3|44916.3|45150.1|45110.1|44808.8|44768.8|5556
1645110000000|2022-02-17 15:00:00|44950.6|44910.6|44574.2|44534.2|44998.7|44958.7|44549.9|44509.9|4398
1645113600000|2022-02-17 16:00:00|44584.2|44544.2|44637.9|44597.9|44844.2|44804.2|44469.9|44429.9|2501
1645117200000|2022-02-17 17:00:00|44632.9|44592.9|44738.4|44698.4|44748.4|44708.4|44598.5|44558.5|1586
1645120800000|2022-02-17 18:00:00|44734|44694|44802|44762|44818.3|44778.3|44698.2|44658.2|1262
1645124400000|2022-02-17 19:00:00|44787.6|44747.6|44785.7|44745.7|44842|44802|44746.4|44706.4|2079
1645146000000|2022-02-18 01:00:00|44723.6|44683.6|44734.6|44694.6|44779.1|44739.1|44649.7|44609.7|650
1645149600000|2022-02-18 02:00:00|44734|44694|44733.9|44693.9|44774|44734|44683.4|44643.4|86
1645153200000|2022-02-18 03:00:00|44730.1|44690.1|44715.5|44675.5|44770|44730|44700.5|44660.5|60
1645156800000|2022-02-18 04:00:00|44720.5|44680.5|44604.2|44564.2|44720.5|44680.5|44601|44561|104
1645160400000|2022-02-18 05:00:00|44604.8|44564.8|44714.6|44674.6|44719|44679|44603.6|44563.6|74
1645164000000|2022-02-18 06:00:00|44709|44669|44783.9|44743.9|44824|44784|44694.6|44654.6|127
1645167600000|2022-02-18 07:00:00|44784.5|44744.5|44794.3|44754.3|44873.8|44833.8|44759.9|44719.9|233
1645171200000|2022-02-18 08:00:00|44799.3|44759.3|44903|44863|44908|44868|44743.1|44703.1|494
1645174800000|2022-02-18 09:00:00|44902.5|44862.5|45021.2|44981.2|45025.6|44985.6|44863.5|44823.5|306
1645178400000|2022-02-18 10:00:00|45016.8|44976.8|44972.2|44932.2|45046.2|45006.2|44937.2|44897.2|93
1645182000000|2022-02-18 11:00:00|44976.6|44936.6|44992|44952|45046.6|45006.6|44971.6|44931.6|60
1645185600000|2022-02-18 12:00:00|44996.5|44956.5|44885.8|44845.8|45037|44997|44880.3|44840.3|241
1645189200000|2022-02-18 13:00:00|44880.8|44840.8|44771.8|44731.8|44890.8|44850.8|44721.8|44681.8|515
1645192800000|2022-02-18 14:00:00|44691.1|44651.1|44939.3|44899.3|45004.9|44964.9|44633.8|44593.8|4040
1645196400000|2022-02-18 15:00:00|44934.9|44894.9|44925.8|44885.8|45260.8|45220.8|44868.2|44828.2|3965
1645200000000|2022-02-18 16:00:00|44925.2|44885.2|44724.5|44684.5|44994.6|44954.6|44520.1|44480.1|1761
1645203600000|2022-02-18 17:00:00|44725.6|44685.6|44711|44671|44905|44865|44685.4|44645.4|1171
1645207200000|2022-02-18 18:00:00|44705.4|44665.4|44697.1|44657.1|44803.7|44763.7|44689.9|44649.9|2259
1645210800000|2022-02-18 19:00:00|44697.6|44657.6|44557.6|44517.6|44798.1|44758.1|44534.2|44494.2|2477
1645491600000|2022-02-22 01:00:00|44756|44716|44841.1|44801.1|44885.9|44845.9|44611.3|44571.3|1745
1645495200000|2022-02-22 02:00:00|44841.4|44801.4|44881|44841|44910.7|44870.7|44781.1|44741.1|327
1645498800000|2022-02-22 03:00:00|44876.2|44836.2|44821.5|44781.5|44876.2|44836.2|44706.6|44666.6|736
1645502400000|2022-02-22 04:00:00|44816.5|44776.5|44801.4|44761.4|44851.5|44811.5|44796.4|44756.4|271
1645506000000|2022-02-22 05:00:00|44796.4|44756.4|44801.7|44761.7|44811.5|44771.5|44736.5|44696.5|240
1645509600000|2022-02-22 06:00:00|44796.9|44756.9|44901.9|44861.9|44911.7|44871.7|44761.6|44721.6|638
1645513200000|2022-02-22 07:00:00|44901.7|44861.7|44886.8|44846.8|44926.5|44886.5|44811.8|44771.8|176
1645516800000|2022-02-22 08:00:00|44886.3|44846.3|44942.5|44902.5|45037.1|44997.1|44872.2|44832.2|856
1645520400000|2022-02-22 09:00:00|44937.7|44897.7|44992.3|44952.3|45117.3|45077.3|44917.5|44877.5|733
1645524000000|2022-02-22 10:00:00|44997|44957|45102.1|45062.1|45182.1|45142.1|44977|44937|540
1645527600000|2022-02-22 11:00:00|45101.9|45061.9|44821.9|44781.9|45101.9|45061.9|44776.5|44736.5|1273
1645531200000|2022-02-22 12:00:00|44826.7|44786.7|44676.3|44636.3|44871.5|44831.5|44651.7|44611.7|574
1645534800000|2022-02-22 13:00:00|44681.7|44641.7|44570.9|44530.9|44686.5|44646.5|44336.4|44296.4|1344
1645538400000|2022-02-22 14:00:00|44620.8|44580.8|45075.5|45035.5|45215.5|45175.5|44590.8|44550.8|3374
1645542000000|2022-02-22 15:00:00|45080.3|45040.3|44979.5|44939.5|45175.5|45135.5|44859.9|44819.9|3304
1645545600000|2022-02-22 16:00:00|44989.7|44949.7|44855.3|44815.3|45100.6|45060.6|44815.5|44775.5|2571
1645549200000|2022-02-22 17:00:00|44850.3|44810.3|44870.1|44830.1|44980.1|44940.1|44790.1|44750.1|690
1645552800000|2022-02-22 18:00:00|44870.3|44830.3|44900.1|44860.1|45029.9|44989.9|44859.8|44819.8|1407
1645556400000|2022-02-22 19:00:00|44905.1|44865.1|45231.2|45191.2|45256|45216|44810.5|44770.5|4297
1645578000000|2022-02-23 01:00:00|45145.1|45105.1|45341.7|45301.7|45407|45367|45075.9|45035.9|2549
1645581600000|2022-02-23 02:00:00|45346.7|45306.7|45496.6|45456.6|45521.7|45481.7|45326.9|45286.9|289
1645585200000|2022-02-23 03:00:00|45506.6|45466.6|45476.8|45436.8|45566.4|45526.4|45446.8|45406.8|440
1645588800000|2022-02-23 04:00:00|45481.8|45441.8|45431.5|45391.5|45496.6|45456.6|45426.5|45386.5|185
1645592400000|2022-02-23 05:00:00|45431.4|45391.4|45591|45551|45616.1|45576.1|45421.5|45381.5|435
1645596000000|2022-02-23 06:00:00|45586.1|45546.1|45236|45196|45586.1|45546.1|45180.9|45140.9|259
1645599600000|2022-02-23 07:00:00|45235.9|45195.9|45340.5|45300.5|45340.6|45300.6|45231|45191|1084
1645603200000|2022-02-23 08:00:00|45345.5|45305.5|45250.7|45210.7|45405.6|45365.6|45185.7|45145.7|826
1645606800000|2022-02-23 09:00:00|45250.6|45210.6|45330.5|45290.5|45430.6|45390.6|45245.6|45205.6|443
1645610400000|2022-02-23 10:00:00|45325.5|45285.5|45285.3|45245.3|45335.3|45295.3|45195.1|45155.1|446
1645614000000|2022-02-23 11:00:00|45285.2|45245.2|45449.9|45409.9|45510.1|45470.1|45235.5|45195.5|313
1645617600000|2022-02-23 12:00:00|45449.8|45409.8|45469.9|45429.9|45514.7|45474.7|45345.1|45305.1|316
1645621200000|2022-02-23 13:00:00|45479.8|45439.8|45449.9|45409.9|45549.5|45509.5|45394.5|45354.5|1068
1645624800000|2022-02-23 14:00:00|45504.7|45464.7|45734.9|45694.9|45794.4|45754.4|45429.7|45389.7|4876
1645628400000|2022-02-23 15:00:00|45744.9|45704.9|45964.6|45924.6|46054.5|46014.5|45565.1|45525.1|4967
1645632000000|2022-02-23 16:00:00|45969.6|45929.6|46235.1|46195.1|46259.9|46219.9|45814.6|45774.6|3360
1645635600000|2022-02-23 17:00:00|46240|46200|46239.6|46199.6|46524.5|46484.5|46169.5|46129.5|3522
1645639200000|2022-02-23 18:00:00|46239.5|46199.5|46580.5|46540.5|46970.4|46930.4|46219.6|46179.6|5388
1645642800000|2022-02-23 19:00:00|46580.4|46540.4|46615.8|46575.8|46745.6|46705.6|46545.4|46505.4|3447
1645664400000|2022-02-24 01:00:00|46593.8|46553.8|47008.6|46968.6|47073.7|47033.7|46413.8|46373.8|1609
1645668000000|2022-02-24 02:00:00|47003.6|46963.6|47058.5|47018.5|47218.6|47178.6|46938.7|46898.7|773
1645671600000|2022-02-24 03:00:00|47053.5|47013.5|47403.1|47363.1|47413.1|47373.1|47038.3|46998.3|1262
1645675200000|2022-02-24 04:00:00|47398.1|47358.1|47357.6|47317.6|47763.3|47723.3|47087.6|47047.6|2038
1645678800000|2022-02-24 05:00:00|47357.7|47317.7|47467.3|47427.3|47622.4|47582.4|47087.5|47047.5|1114
1645682400000|2022-02-24 06:00:00|47497.3|47457.3|47712.3|47672.3|47722.3|47682.3|47287.2|47247.2|1173
1645686000000|2022-02-24 07:00:00|47727.3|47687.3|48392.1|48352.1|48727.2|48687.2|47697.3|47657.3|2941
1645689600000|2022-02-24 08:00:00|48387.1|48347.1|48191.8|48151.8|48647.2|48607.2|48052.1|48012.1|2165
1645693200000|2022-02-24 09:00:00|48196.9|48156.9|48511.2|48471.2|48566.4|48526.4|48156.6|48116.6|40427
1645696800000|2022-02-24 10:00:00|48491.2|48451.2|48346.8|48306.8|48566.9|48501.8|48161.3|48121.3|1519
1645700400000|2022-02-24 11:00:00|48341.8|48301.8|47595.7|47555.7|48391.9|48351.9|47235.2|47165.2|177500
1645704000000|2022-02-24 12:00:00|47615.8|47575.8|47385.5|47345.5|47700.7|47660.7|46845.8|46805.8|187721
1645707600000|2022-02-24 13:00:00|47385.7|47345.7|47450.4|47410.4|47595.3|47555.3|47230.5|47190.5|142381
1645711200000|2022-02-24 14:00:00|47610|47570|46229.6|46189.6|47610|47570|45839.5|45799.5|9536
1645714800000|2022-02-24 15:00:00|46234.6|46194.6|46454.2|46414.2|46769.6|46729.6|46084.5|46044.5|6905
1645718400000|2022-02-24 16:00:00|46459.2|46419.2|45678.7|45638.7|46574.2|46534.2|45398.9|45358.9|92639
1645722000000|2022-02-24 17:00:00|45668.6|45628.6|45848.2|45808.2|46103.4|46063.4|45493.6|45453.6|5621
1645725600000|2022-02-24 18:00:00|45843.2|45803.2|45693|45653|45993.2|45953.2|45577.9|45537.9|5161
1645729200000|2022-02-24 19:00:00|45683|45643|45568.3|45528.3|45808|45768|45528.1|45488.1|4155
1645750800000|2022-02-25 01:00:00|45569.7|45529.7|45889.5|45849.5|46034.5|45994.5|45519.7|45479.7|1492
1645754400000|2022-02-25 02:00:00|45879.5|45839.5|45839.3|45799.3|45974.4|45934.4|45799.3|45759.3|430
1645758000000|2022-02-25 03:00:00|45829.3|45789.3|45849.1|45809.1|45884.2|45844.2|45634.2|45594.2|446
1645761600000|2022-02-25 04:00:00|45854.1|45814.1|46008.8|45968.8|46073.7|46033.7|45783.9|45743.9|252
1645765200000|2022-02-25 05:00:00|46013.8|45973.8|45888.3|45848.3|46058.7|46018.7|45848.3|45808.3|126
1645768800000|2022-02-25 06:00:00|45893.3|45853.3|45848.1|45808.1|45938.1|45898.1|45788.2|45748.2|260
1645772400000|2022-02-25 07:00:00|45808.2|45768.2|45607.8|45567.8|45808.2|45768.2|45587.8|45547.8|369
1645776000000|2022-02-25 08:00:00|45612.8|45572.8|45287.6|45247.6|45647.9|45607.9|45072.7|45032.7|1358
1645779600000|2022-02-25 09:00:00|45297.6|45257.6|45077.2|45037.2|45317.6|45277.6|45032.8|44992.8|822
1645783200000|2022-02-25 10:00:00|45072.3|45032.3|45091.9|45051.9|45222.1|45182.1|44857.4|44817.4|787
1645786800000|2022-02-25 11:00:00|45092|45052|45001.4|44961.4|45092|45052|44471.1|44431.1|1362
1645790400000|2022-02-25 12:00:00|45006.4|44966.4|45006.5|44966.5|45181.3|45141.3|44911.6|44871.6|1169
1645794000000|2022-02-25 13:00:00|45011.4|44971.4|44886.1|44846.1|45125.8|45085.8|44796.1|44756|1042
1645797600000|2022-02-25 14:00:00|45035.7|44995.7|44591.4|44551.4|45310.4|45270.4|44536.6|44496.6|6991
1645801200000|2022-02-25 15:00:00|44581.4|44541.4|44724.8|44684.8|44809.9|44769.9|44320.6|44280.6|6923
1645804800000|2022-02-25 16:00:00|44729.8|44689.8|44518.9|44478.9|44809.7|44769.7|44424.4|44384.4|3957
1645808400000|2022-02-25 17:00:00|44523.9|44483.9|44359.5|44319.5|44568.9|44528.9|44269.7|44229.7|4970
1645812000000|2022-02-25 18:00:00|44364.5|44324.5|44434.1|44394.1|44593.9|44553.9|44269.5|44229.5|3931
1645815600000|2022-02-25 19:00:00|44444.1|44404.1|44314.5|44194.5|44498.8|44458.8|44194.2|44154.2|2883
1645491600000|2022-02-22 01:00:00|44756|44716|44841.1|44801.1|44885.9|44845.9|44611.3|44571.3|1745
1645495200000|2022-02-22 02:00:00|44841.4|44801.4|44881|44841|44910.7|44870.7|44781.1|44741.1|327
1645498800000|2022-02-22 03:00:00|44876.2|44836.2|44821.5|44781.5|44876.2|44836.2|44706.6|44666.6|736
1645502400000|2022-02-22 04:00:00|44816.5|44776.5|44801.4|44761.4|44851.5|44811.5|44796.4|44756.4|271
1645506000000|2022-02-22 05:00:00|44796.4|44756.4|44801.7|44761.7|44811.5|44771.5|44736.5|44696.5|240
1645509600000|2022-02-22 06:00:00|44796.9|44756.9|44901.9|44861.9|44911.7|44871.7|44761.6|44721.6|638
1645513200000|2022-02-22 07:00:00|44901.7|44861.7|44886.8|44846.8|44926.5|44886.5|44811.8|44771.8|176
1645516800000|2022-02-22 08:00:00|44886.3|44846.3|44942.5|44902.5|45037.1|44997.1|44872.2|44832.2|856
1645520400000|2022-02-22 09:00:00|44937.7|44897.7|44992.3|44952.3|45117.3|45077.3|44917.5|44877.5|733
1645524000000|2022-02-22 10:00:00|44997|44957|45102.1|45062.1|45182.1|45142.1|44977|44937|540
1645527600000|2022-02-22 11:00:00|45101.9|45061.9|44821.9|44781.9|45101.9|45061.9|44776.5|44736.5|1273
1645531200000|2022-02-22 12:00:00|44826.7|44786.7|44676.3|44636.3|44871.5|44831.5|44651.7|44611.7|574
1645534800000|2022-02-22 13:00:00|44681.7|44641.7|44570.9|44530.9|44686.5|44646.5|44336.4|44296.4|1344
1645538400000|2022-02-22 14:00:00|44620.8|44580.8|45075.5|45035.5|45215.5|45175.5|44590.8|44550.8|3374
1645542000000|2022-02-22 15:00:00|45080.3|45040.3|44979.5|44939.5|45175.5|45135.5|44859.9|44819.9|3304
1645545600000|2022-02-22 16:00:00|44989.7|44949.7|44855.3|44815.3|45100.6|45060.6|44815.5|44775.5|2571
1645549200000|2022-02-22 17:00:00|44850.3|44810.3|44870.1|44830.1|44980.1|44940.1|44790.1|44750.1|690
1645552800000|2022-02-22 18:00:00|44870.3|44830.3|44900.1|44860.1|45029.9|44989.9|44859.8|44819.8|1407
1645556400000|2022-02-22 19:00:00|44905.1|44865.1|45231.2|45191.2|45256|45216|44810.5|44770.5|4297
1645578000000|2022-02-23 01:00:00|45145.1|45105.1|45341.7|45301.7|45407|45367|45075.9|45035.9|2549
1645581600000|2022-02-23 02:00:00|45346.7|45306.7|45496.6|45456.6|45521.7|45481.7|45326.9|45286.9|289
1645585200000|2022-02-23 03:00:00|45506.6|45466.6|45476.8|45436.8|45566.4|45526.4|45446.8|45406.8|440
1645588800000|2022-02-23 04:00:00|45481.8|45441.8|45431.5|45391.5|45496.6|45456.6|45426.5|45386.5|185
1645592400000|2022-02-23 05:00:00|45431.4|45391.4|45591|45551|45616.1|45576.1|45421.5|45381.5|435
1645596000000|2022-02-23 06:00:00|45586.1|45546.1|45236|45196|45586.1|45546.1|45180.9|45140.9|259
1645599600000|2022-02-23 07:00:00|45235.9|45195.9|45340.5|45300.5|45340.6|45300.6|45231|45191|1084
1645603200000|2022-02-23 08:00:00|45345.5|45305.5|45250.7|45210.7|45405.6|45365.6|45185.7|45145.7|826
1645606800000|2022-02-23 09:00:00|45250.6|45210.6|45330.5|45290.5|45430.6|45390.6|45245.6|45205.6|443
1645610400000|2022-02-23 10:00:00|45325.5|45285.5|45285.3|45245.3|45335.3|45295.3|45195.1|45155.1|446
1645614000000|2022-02-23 11:00:00|45285.2|45245.2|45449.9|45409.9|45510.1|45470.1|45235.5|45195.5|313
1645617600000|2022-02-23 12:00:00|45449.8|45409.8|45469.9|45429.9|45514.7|45474.7|45345.1|45305.1|316
1645621200000|2022-02-23 13:00:00|45479.8|45439.8|45449.9|45409.9|45549.5|45509.5|45394.5|45354.5|1068
1645624800000|2022-02-23 14:00:00|45504.7|45464.7|45734.9|45694.9|45794.4|45754.4|45429.7|45389.7|4876
1645628400000|2022-02-23 15:00:00|45744.9|45704.9|45964.6|45924.6|46054.5|46014.5|45565.1|45525.1|4967
1645632000000|2022-02-23 16:00:00|45969.6|45929.6|46235.1|46195.1|46259.9|46219.9|45814.6|45774.6|3360
1645635600000|2022-02-23 17:00:00|46240|46200|46239.6|46199.6|46524.5|46484.5|46169.5|46129.5|3522
1645639200000|2022-02-23 18:00:00|46239.5|46199.5|46580.5|46540.5|46970.4|46930.4|46219.6|46179.6|5388
1645642800000|2022-02-23 19:00:00|46580.4|46540.4|46615.8|46575.8|46745.6|46705.6|46545.4|46505.4|3447
1645664400000|2022-02-24 01:00:00|46593.8|46553.8|47008.6|46968.6|47073.7|47033.7|46413.8|46373.8|1609
1645668000000|2022-02-24 02:00:00|47003.6|46963.6|47058.5|47018.5|47218.6|47178.6|46938.7|46898.7|773
1645671600000|2022-02-24 03:00:00|47053.5|47013.5|47403.1|47363.1|47413.1|47373.1|47038.3|46998.3|1262
1645675200000|2022-02-24 04:00:00|47398.1|47358.1|47357.6|47317.6|47763.3|47723.3|47087.6|47047.6|2038
1645678800000|2022-02-24 05:00:00|47357.7|47317.7|47467.3|47427.3|47622.4|47582.4|47087.5|47047.5|1114
1645682400000|2022-02-24 06:00:00|47497.3|47457.3|47712.3|47672.3|47722.3|47682.3|47287.2|47247.2|1173
1645686000000|2022-02-24 07:00:00|47727.3|47687.3|48392.1|48352.1|48727.2|48687.2|47697.3|47657.3|2941
1645689600000|2022-02-24 08:00:00|48387.1|48347.1|48191.8|48151.8|48647.2|48607.2|48052.1|48012.1|2165
1645693200000|2022-02-24 09:00:00|48196.9|48156.9|48511.2|48471.2|48566.4|48526.4|48156.6|48116.6|40427
1645696800000|2022-02-24 10:00:00|48491.2|48451.2|48346.8|48306.8|48566.9|48501.8|48161.3|48121.3|1519
1645700400000|2022-02-24 11:00:00|48341.8|48301.8|47595.7|47555.7|48391.9|48351.9|47235.2|47165.2|177500
1645704000000|2022-02-24 12:00:00|47615.8|47575.8|47385.5|47345.5|47700.7|47660.7|46845.8|46805.8|187721
1645707600000|2022-02-24 13:00:00|47385.7|47345.7|47450.4|47410.4|47595.3|47555.3|47230.5|47190.5|142381
1645711200000|2022-02-24 14:00:00|47610|47570|46229.6|46189.6|47610|47570|45839.5|45799.5|9536
1645714800000|2022-02-24 15:00:00|46234.6|46194.6|46454.2|46414.2|46769.6|46729.6|46084.5|46044.5|6905
1645718400000|2022-02-24 16:00:00|46459.2|46419.2|45678.7|45638.7|46574.2|46534.2|45398.9|45358.9|92639
1645722000000|2022-02-24 17:00:00|45668.6|45628.6|45848.2|45808.2|46103.4|46063.4|45493.6|45453.6|5621
1645725600000|2022-02-24 18:00:00|45843.2|45803.2|45693|45653|45993.2|45953.2|45577.9|45537.9|5161
1645729200000|2022-02-24 19:00:00|45683|45643|45568.3|45528.3|45808|45768|45528.1|45488.1|4155
1645750800000|2022-02-25 01:00:00|45569.7|45529.7|45889.5|45849.5|46034.5|45994.5|45519.7|45479.7|1492
1645754400000|2022-02-25 02:00:00|45879.5|45839.5|45839.3|45799.3|45974.4|45934.4|45799.3|45759.3|430
1645758000000|2022-02-25 03:00:00|45829.3|45789.3|45849.1|45809.1|45884.2|45844.2|45634.2|45594.2|446
1645761600000|2022-02-25 04:00:00|45854.1|45814.1|46008.8|45968.8|46073.7|46033.7|45783.9|45743.9|252
1645765200000|2022-02-25 05:00:00|46013.8|45973.8|45888.3|45848.3|46058.7|46018.7|45848.3|45808.3|126
1645768800000|2022-02-25 06:00:00|45893.3|45853.3|45848.1|45808.1|45938.1|45898.1|45788.2|45748.2|260
1645772400000|2022-02-25 07:00:00|45808.2|45768.2|45607.8|45567.8|45808.2|45768.2|45587.8|45547.8|369
1645776000000|2022-02-25 08:00:00|45612.8|45572.8|45287.6|45247.6|45647.9|45607.9|45072.7|45032.7|1358
1645779600000|2022-02-25 09:00:00|45297.6|45257.6|45077.2|45037.2|45317.6|45277.6|45032.8|44992.8|822
1645783200000|2022-02-25 10:00:00|45072.3|45032.3|45091.9|45051.9|45222.1|45182.1|44857.4|44817.4|787
1645786800000|2022-02-25 11:00:00|45092|45052|45001.4|44961.4|45092|45052|44471.1|44431.1|1362
1645790400000|2022-02-25 12:00:00|45006.4|44966.4|45006.5|44966.5|45181.3|45141.3|44911.6|44871.6|1169
1645794000000|2022-02-25 13:00:00|45011.4|44971.4|44886.1|44846.1|45125.8|45085.8|44796.1|44756|1042
1645797600000|2022-02-25 14:00:00|45035.7|44995.7|44591.4|44551.4|45310.4|45270.4|44536.6|44496.6|6991
1645801200000|2022-02-25 15:00:00|44581.4|44541.4|44724.8|44684.8|44809.9|44769.9|44320.6|44280.6|6923
1645804800000|2022-02-25 16:00:00|44729.8|44689.8|44518.9|44478.9|44809.7|44769.7|44424.4|44384.4|3957
1645808400000|2022-02-25 17:00:00|44523.9|44483.9|44359.5|44319.5|44568.9|44528.9|44269.7|44229.7|4970
1645812000000|2022-02-25 18:00:00|44364.5|44324.5|44434.1|44394.1|44593.9|44553.9|44269.5|44229.5|3931
1645815600000|2022-02-25 19:00:00|44444.1|44404.1|44314.5|44194.5|44498.8|44458.8|44194.2|44154.2|2883
1646010000000|2022-02-28 01:00:00|45208.7|45168.7|44773.2|44733.2|45253.2|45213.2|44553.5|44513.5|1529
1646013600000|2022-02-28 02:00:00|44773.4|44733.4|44653.1|44613.1|44827.9|44787.9|44628.4|44588.4|236
1646017200000|2022-02-28 03:00:00|44652.9|44612.9|44668.4|44628.4|44743.7|44703.7|44593.3|44553.3|329
1646020800000|2022-02-28 04:00:00|44673.1|44633.1|44782|44742|44802.2|44762.2|44663.3|44623.3|104
1646024400000|2022-02-28 05:00:00|44782.3|44742.3|44772.2|44732.2|44821.8|44781.8|44722|44682|192
1646028000000|2022-02-28 06:00:00|44777|44737|44811.9|44771.9|44921.7|44881.7|44741.9|44701.9|286
1646031600000|2022-02-28 07:00:00|44816.7|44776.7|44562.5|44522.5|44851.7|44811.7|44507.9|44467.9|390
1646035200000|2022-02-28 08:00:00|44577.2|44537.2|44677.8|44637.8|44791.8|44751.8|44572.2|44532.2|708
1646038800000|2022-02-28 09:00:00|44677.5|44637.5|44847.2|44807.2|44912.5|44872.5|44672.8|44632.8|715
1646042400000|2022-02-28 10:00:00|44851.9|44811.9|44775.8|44735.8|44966.3|44926.3|44676.7|44636.7|391
1646046000000|2022-02-28 11:00:00|44776.1|44736.1|44795.8|44755.8|44895.9|44855.9|44646|44606|323
1646049600000|2022-02-28 12:00:00|44800.8|44760.8|44786.4|44746.4|44830.8|44790.8|44591.8|44551.8|660
1646053200000|2022-02-28 13:00:00|44801.1|44761.1|44691.5|44651.5|44836.1|44796.1|44552.1|44512.1|785
1646056800000|2022-02-28 14:00:00|44736|44696|44807|44767|45040|45000|44431.2|44391.2|4141
1646060400000|2022-02-28 15:00:00|44806.7|44766.7|44826.8|44786.8|45044.5|45004.5|44627.4|44587.4|4282
1646064000000|2022-02-28 16:00:00|44831.5|44791.5|45117.7|45077.7|45181.2|45141.2|44805.5|44765.5|3282
1646067600000|2022-02-28 17:00:00|45112.7|45072.7|45406.6|45366.6|45421.6|45381.6|45097.7|45057.7|3033
1646071200000|2022-02-28 18:00:00|45406.2|45366.2|44788.5|44748.5|45466.2|45426.2|44783.5|44743.5|3459
1646074800000|2022-02-28 19:00:00|44793.5|44753.5|44816.2|44776.2|44918.2|44878.2|44530.6|44490.6|3900
1646096400000|2022-03-01 01:00:00|44879.7|44839.7|44938.8|44898.8|45124.4|45084.4|44838.8|44798.8|751
1646100000000|2022-03-01 02:00:00|44939.1|44899.1|44952.5|44912.5|45058.9|45018.9|44839.5|44799.5|187
1646103600000|2022-03-01 03:00:00|44947.8|44907.8|44962.9|44922.9|45003|44963|44878.5|44838.5|125
1646107200000|2022-03-01 04:00:00|44958.2|44918.2|44917.6|44877.6|44988.2|44948.2|44892.7|44852.7|74
1646110800000|2022-03-01 05:00:00|44922.3|44882.3|45107.4|45067.4|45133.1|45093.1|44892.3|44852.3|99
1646114400000|2022-03-01 06:00:00|45102.7|45062.7|45071.4|45031.4|45172.6|45132.6|44947.6|44907.6|357
1646118000000|2022-03-01 07:00:00|45066.7|45026.7|45056.1|45016.1|45111.7|45071.7|44926.9|44886.9|220
1646121600000|2022-03-01 08:00:00|45051.5|45011.5|45238|45198|45247.6|45207.6|45051.5|45011.5|355
1646125200000|2022-03-01 09:00:00|45242.6|45202.6|45200.5|45160.5|45283.3|45243.3|45096.7|45056.7|388
1646128800000|2022-03-01 10:00:00|45195.9|45155.9|45120.6|45080.6|45251.2|45211.2|45060.3|45020.3|514
1646132400000|2022-03-01 11:00:00|45116|45076|45175|45135|45200.4|45160.4|45064.8|45024.8|378
1646136000000|2022-03-01 12:00:00|45185|45145|45509.3|45469.3|45568.6|45528.6|45180.4|45140.4|931
1646139600000|2022-03-01 13:00:00|45513.9|45473.9|45708.7|45668.7|45713.7|45673.7|45359.7|45319.7|1215
1646143200000|2022-03-01 14:00:00|45824.7|45784.7|45252.6|45212.6|45838.5|45798.5|45182.3|45142.3|5796
1646146800000|2022-03-01 15:00:00|45242.6|45202.6|45173.5|45133.5|45288.4|45248.4|44936.7|44896.7|5578
1646150400000|2022-03-01 16:00:00|45133.9|45093.9|45253.1|45213.1|45538.6|45498.6|44903.4|44863.4|3141
1646154000000|2022-03-01 17:00:00|45247.7|45207.7|45201.6|45161.6|45477.1|45437.1|45191.6|45151.6|2564
1646157600000|2022-03-01 18:00:00|45202|45162|45096.6|45056.6|45305.4|45265.4|44986.6|44946.6|2750
1646161200000|2022-03-01 19:00:00|45077|45037|45419.7|45379.7|45529|45489|45016.6|44976.6|2665
1646182800000|2022-03-02 01:00:00|45601.7|45561.7|44941.5|44901.5|45620.5|45580.5|44931.9|44891.9|1237
1646186400000|2022-03-02 02:00:00|44941.9|44901.9|44568.8|44528.8|45093.5|45053.5|44498|44458|1019
1646190000000|2022-03-02 03:00:00|44558.4|44518.4|44684.4|44644.4|44724|44684|44493.3|44453.3|710
1646193600000|2022-03-02 04:00:00|44679.8|44639.8|44758.7|44718.7|44794.3|44754.3|44649.3|44609.3|324
1646197200000|2022-03-02 05:00:00|44743.7|44703.7|44697.6|44657.6|44778.7|44738.7|44562.7|44522.7|241
1646200800000|2022-03-02 06:00:00|44702.6|44662.6|44838.7|44798.7|44877.8|44837.8|44607.1|44567.1|507
1646204400000|2022-03-02 07:00:00|44828.7|44788.7|45374.9|45334.9|45493.5|45453.5|44778.2|44738.2|1087
1646208000000|2022-03-02 08:00:00|45384.4|45344.4|45706|45666|45751.6|45711.6|45289|45249|956
1646211600000|2022-03-02 09:00:00|45711|45671|45742.1|45702.1|45766.7|45726.7|45473.1|45433.1|612
1646215200000|2022-03-02 10:00:00|45742.5|45702.5|45095.9|45055.9|45742.5|45702.5|44975.9|44935.9|962
1646218800000|2022-03-02 11:00:00|45050.9|45010.9|45066.1|45026.1|45161.6|45121.6|44761.7|44721.7|1283
1646222400000|2022-03-02 12:00:00|45061.5|45021.5|45395.3|45355.3|45410.3|45370.3|44916.1|44876.1|741
1646226000000|2022-03-02 13:00:00|45390.7|45350.7|45276.8|45236.8|45438.3|45398.3|45138.7|45098.7|1045
1646229600000|2022-03-02 14:00:00|45164.3|45124.3|45162.8|45122.8|45312|45272|44932.5|44892.5|4072
1646233200000|2022-03-02 15:00:00|45167.3|45127.3|44672.2|44632.2|45232.3|45192.3|44616.8|44576.8|5126
1646236800000|2022-03-02 16:00:00|44677.2|44637.2|44680.7|44640.7|44994.8|44954.8|44583.1|44543.1|4128
1646240400000|2022-03-02 17:00:00|44681.2|44641.2|44742.7|44702.7|44802.2|44762.2|44290.7|44250.7|5994
1646244000000|2022-03-02 18:00:00|44727.7|44687.7|44768.2|44728.2|44780.1|44740.1|44421.5|44381.5|3742
1646247600000|2022-03-02 19:00:00|44759.2|44719.2|44882.2|44842.2|44907.2|44867.2|44621.8|44581.8|3227
1646269200000|2022-03-03 01:00:00|44854|44814|45164.6|45124.6|45199.1|45159.1|44844.5|44788.5|884
1646272800000|2022-03-03 02:00:00|45155.1|45115.1|45393.6|45353.6|45398.6|45358.6|45080|45040|539
1646276400000|2022-03-03 03:00:00|45384.6|45344.6|45322.1|45282.1|45398.6|45358.6|45290.6|45250.6|426
1646280000000|2022-03-03 04:00:00|45326.6|45286.6|45555.5|45515.5|45566.5|45526.5|45322.1|45282.1|297
1646283600000|2022-03-03 05:00:00|45556|45516|45638.2|45598.2|45723.3|45683.3|45495.6|45455.6|616
1646287200000|2022-03-03 06:00:00|45637.7|45597.7|45662.1|45622.1|45752.5|45712.5|45584.7|45544.7|692
1646290800000|2022-03-03 07:00:00|45667.1|45627.1|45698.1|45658.1|45799.9|45759.9|45605.3|45565.3|623
1646294400000|2022-03-03 08:00:00|45697.6|45657.6|45408.6|45368.6|45728.1|45688.1|45339.7|45299.7|300
1646298000000|2022-03-03 09:00:00|45404.1|45364.1|45259.9|45219.9|45423|45383|45188.8|45148.8|425
1646301600000|2022-03-03 10:00:00|45269.4|45229.4|44952.1|44912.1|45274.9|45234.9|44951.1|44911.1|767
1646305200000|2022-03-03 11:00:00|44956.5|44916.5|45148.3|45108.3|45224.5|45184.5|44952|44912|367
1646308800000|2022-03-03 12:00:00|45143.8|45103.8|45084.3|45044.3|45227.8|45187.8|44982.5|44942.5|526
1646312400000|2022-03-03 13:00:00|45088.7|45048.7|45529.6|45489.6|45585.2|45545.2|45079.3|45039.3|1041
1646316000000|2022-03-03 14:00:00|45384.7|45344.7|45633.3|45593.3|45672.7|45632.7|45112.3|45072.3|4454
1646319600000|2022-03-03 15:00:00|45628.8|45588.8|45642.2|45602.2|45697.2|45657.2|45358|45318|3676
1646323200000|2022-03-03 16:00:00|45652.2|45612.2|45592.1|45552.1|46030.8|45990.8|45502.9|45462.9|3422
1646326800000|2022-03-03 17:00:00|45593.2|45553.2|45614.2|45574.2|45738.8|45698.8|45495.8|45455.8|3629
1646330400000|2022-03-03 18:00:00|45618.7|45578.7|45390.6|45350.6|45678.7|45638.7|45319.5|45279.5|2933
1646334000000|2022-03-03 19:00:00|45386.2|45346.2|45229.4|45189.4|45439.5|45399.5|45165.2|45125.2|4558
1646355600000|2022-03-04 01:00:00|45423.7|45303.7|45705.3|45665.3|45761.1|45721.1|45170.1|45119.6|1214
1646359200000|2022-03-04 02:00:00|45709.7|45669.7|45869.2|45829.2|45931.3|45891.3|45680.8|45640.8|750
1646362800000|2022-03-04 03:00:00|45863.6|45823.6|45756.9|45716.9|45934.2|45894.2|45717.7|45677.7|387
1646366400000|2022-03-04 04:00:00|45766.9|45726.9|45755.2|45715.2|45841.3|45801.3|45726.5|45686.5|138
1646370000000|2022-03-04 05:00:00|45746.5|45706.5|45741.1|45701.1|45913.9|45873.9|45621.3|45581.3|303
1646373600000|2022-03-04 06:00:00|45741.7|45701.7|45650|45610|45759.8|45719.8|45557.8|45517.8|335
1646377200000|2022-03-04 07:00:00|45655|45615|45520.1|45480.1|45699.2|45659.2|45490.7|45450.7|236
1646380800000|2022-03-04 08:00:00|45511.3|45471.3|45668.4|45628.4|45722.9|45682.9|45470.5|45430.5|714
1646384400000|2022-03-04 09:00:00|45673.4|45633.4|45875.9|45835.9|45920.4|45880.4|45606.3|45566.3|540
1646388000000|2022-03-04 10:00:00|45870.9|45830.9|46081.7|46041.7|46154.6|46114.6|45870.9|45830.9|592
1646391600000|2022-03-04 11:00:00|46081.1|46041.1|46296.2|46256.2|46317.5|46277.5|46062|46022|738
1646395200000|2022-03-04 12:00:00|46297.4|46257.4|46073.1|46033.1|46378.7|46338.7|46002.2|45947.8|653
1646398800000|2022-03-04 13:00:00|46082.5|46042.5|45994|45954|46118|46078|45984.6|45944.6|474
1646402400000|2022-03-04 14:00:00|46088.5|46048.5|46523.3|46483.3|46592.6|46552.6|45836.6|45796.6|4171
1646406000000|2022-03-04 15:00:00|46522.6|46482.6|46690|46650|46883.5|46843.5|46438.2|46398.2|4561
1646409600000|2022-03-04 16:00:00|46694.4|46654.4|45430.8|45390.8|46803.1|46763.1|45325.2|45285.2|5560
1646413200000|2022-03-04 17:00:00|45425.8|45385.8|45835.3|45795.3|46045.4|46005.4|45022.3|44982.3|5016
1646416800000|2022-03-04 18:00:00|45821|45781|45818.1|45778.1|45987.4|45947.4|45560.5|45520.5|2684
1646420400000|2022-03-04 19:00:00|45823.1|45783.1|46051.2|46011.2|46106.3|46066.3|45757.6|45717.6|2649
1646614800000|2022-03-07 01:00:00|46387|46347|46337.4|46297.4|46494.5|46454.5|46011.9|45971.9|925
1646618400000|2022-03-07 02:00:00|46341.5|46301.5|46295.2|46255.2|46463.9|46423.9|46213.7|46173.7|116
1646622000000|2022-03-07 03:00:00|46296.1|46256.1|46268.9|46228.9|46330.9|46290.9|46193.3|46153.3|122
1646625600000|2022-03-07 04:00:00|46273.1|46233.1|46350.9|46310.9|46375.5|46335.5|46257.9|46217.9|94
1646629200000|2022-03-07 05:00:00|46355.1|46315.1|46461.2|46421.2|46520.4|46480.4|46340|46300|169
1646632800000|2022-03-07 06:00:00|46465.3|46425.3|46622|46582|46682.2|46642.2|46390.3|46350.3|474
1646636400000|2022-03-07 07:00:00|46627|46587|46529.9|46489.9|46678.4|46638.4|46508.4|46468.4|211
1646640000000|2022-03-07 08:00:00|46539|46499|46758.3|46718.3|46761.6|46721.6|46422|46382|355
1646643600000|2022-03-07 09:00:00|46753.3|46713.3|46743|46703|46963.3|46923.3|46706.3|46666.3|582
1646647200000|2022-03-07 10:00:00|46736.3|46696.3|46707.8|46667.8|46965.1|46925.1|46707.8|46667.8|457
1646650800000|2022-03-07 11:00:00|46712|46672|46723.8|46683.8|46965.6|46925.6|46662.1|46622.1|549
1646654400000|2022-03-07 12:00:00|46728.8|46688.8|46484.7|46444.7|46807.5|46767.5|46430.6|46390.6|626
1646658000000|2022-03-07 13:00:00|46489.7|46449.7|45881.3|45841.3|46537|46497|45801.6|45761.6|1269
1646661600000|2022-03-07 14:00:00|46011.7|45971.7|46006.7|45966.7|46049.9|46009.9|45521.2|45481.2|3442
1646665200000|2022-03-07 15:00:00|46001.7|45961.7|46029.5|45989.5|46273|46233|45504.9|45464.9|3440
1646668800000|2022-03-07 16:00:00|46034.5|45994.5|46191.4|46151.4|46390.6|46350.6|46034.5|45994.5|2295
1646672400000|2022-03-07 17:00:00|46195.5|46155.5|45806.7|45766.7|46299.2|46259.2|45805.8|45765.8|2227
1646676000000|2022-03-07 18:00:00|45800.8|45760.8|45863.2|45823.2|46012|45972|45749.8|45709.8|2267
1646679600000|2022-03-07 19:00:00|45867.3|45827.3|45839|45799|45867.3|45827.3|45704.4|45664.4|3053
1646701200000|2022-03-08 01:00:00|45816.2|45776.2|45391.2|45351.2|45883.5|45843.5|45373.4|45333.4|996
1646704800000|2022-03-08 02:00:00|45389.4|45349.4|46066.9|46026.9|46081|46041|45385.3|45345.3|439
1646708400000|2022-03-08 03:00:00|46067.9|46027.9|46095.8|46055.8|46156.8|46116.8|46003|45963|287
1646712000000|2022-03-08 04:00:00|46091.7|46051.7|46178.9|46138.9|46188.2|46148.2|46066.7|46026.7|186
1646715600000|2022-03-08 05:00:00|46174.8|46134.8|46294.6|46254.6|46320.6|46280.6|46042|46002|275
1646719200000|2022-03-08 06:00:00|46290.5|46250.5|46232.2|46192.2|46318.6|46278.6|46072.2|46032.2|332
1646722800000|2022-03-08 07:00:00|46222.2|46182.2|46176.2|46136.2|46283.4|46243.4|46058.2|46018.2|285
1646726400000|2022-03-08 08:00:00|46172.2|46132.2|46249.2|46209.2|46292.4|46252.4|46144.3|46104.3|284
1646730000000|2022-03-08 09:00:00|46253.2|46213.2|46561|46521|46584.1|46544.1|46223.2|46183.2|454
1646733600000|2022-03-08 10:00:00|46556|46516|46201.4|46161.4|46556|46516|46087.5|46047.5|528
1646737200000|2022-03-08 11:00:00|46205.4|46165.4|46321.8|46281.8|46386.1|46346.1|46188.3|46148.3|397
1646740800000|2022-03-08 12:00:00|46317.7|46277.7|46170.2|46130.2|46380.7|46340.7|46138.6|46098.6|756
1646744400000|2022-03-08 13:00:00|46162.2|46122.2|45986.9|45946.9|46196.2|46156.2|45946.8|45906.8|689
1646748000000|2022-03-08 14:00:00|45899.4|45859.4|46766.1|46726.1|46808|46768|45867.3|45827.3|5478
1646751600000|2022-03-08 15:00:00|46762.1|46722.1|47028.6|46988.6|47464.8|47424.8|46625.9|46585.9|6239
1646755200000|2022-03-08 16:00:00|47048.7|47008.7|46953.1|46913.1|47160.7|47120.7|46859.2|46819.2|2846
1646758800000|2022-03-08 17:00:00|46948.1|46908.1|46748.5|46708.5|47021.4|46981.4|46496.2|46456.2|4075
1646762400000|2022-03-08 18:00:00|46752.5|46712.5|46975.4|46935.4|47346.7|47306.7|46329.9|46289.9|4046
1646766000000|2022-03-08 19:00:00|46971.4|46931.4|46964.5|46924.5|47277.9|47237.9|46814|46774|4156
1646787600000|2022-03-09 01:00:00|47065.1|46945.1|47585|47545|47716.2|47676.2|46986.1|46929|1073
1646791200000|2022-03-09 02:00:00|47581|47541|47852.9|47812.9|47932|47892|47581|47541|296
1646794800000|2022-03-09 03:00:00|47853.9|47813.9|47953|47913|47995.2|47952.2|47795.7|47755.7|134
1646798400000|2022-03-09 04:00:00|47952.9|47912.9|47845|47805|47963.9|47923.9|47811.1|47771.1|72
1646802000000|2022-03-09 05:00:00|47844|47804|47784.4|47744.4|47875.4|47835.4|47749.6|47709.6|258
1646805600000|2022-03-09 06:00:00|47785.4|47745.4|47984.5|47944.5|48016.5|47976.5|47743.1|47703.1|555
1646809200000|2022-03-09 07:00:00|47988.5|47948.5|47931.6|47891.6|48059.6|48019.6|47915.6|47875.6|294
1646812800000|2022-03-09 08:00:00|47926.6|47886.6|47906.2|47866.2|47986.5|47946.5|47749.8|47709.8|391
1646816400000|2022-03-09 09:00:00|47919.2|47879.2|47785.1|47745.1|47945.6|47905.6|47569.3|47529.3|673
1646820000000|2022-03-09 10:00:00|47781.1|47741.1|47717|47677|47835.1|47795.1|47418.9|47378.9|631
1646823600000|2022-03-09 11:00:00|47722|47682|47774.6|47734.6|47949.8|47909.8|47619|47579|596
1646827200000|2022-03-09 12:00:00|47771.5|47731.5|47779.3|47739.3|47882.5|47842.5|47620.2|47580.2|554
1646830800000|2022-03-09 13:00:00|47774.3|47734.3|47500.3|47380.3|47784.3|47744.3|47329.8|47289.8|1009
1646834400000|2022-03-09 14:00:00|47536.8|47496.8|47806.5|47766.5|47931.6|47891.6|47148.5|47108.5|3152
1646838000000|2022-03-09 15:00:00|47800.5|47760.5|47575.6|47535.6|47985.2|47945.2|47195.8|47155.8|3360
1646841600000|2022-03-09 16:00:00|47576.6|47536.6|48104|48064|48203.9|48163.9|47454.4|47414.4|2792
1646845200000|2022-03-09 17:00:00|48100.9|48060.9|47485.9|47445.9|48161.9|48121.9|47259.8|47219.8|3114
1646848800000|2022-03-09 18:00:00|47477|47437|47332.1|47292.1|47676.3|47636.3|47327.1|47287.1|2783
1646852400000|2022-03-09 19:00:00|47336|47296|47215.6|47175.6|47376.8|47336.8|47118.8|47078.8|3555
1646874000000|2022-03-10 01:00:00|47411.2|47371.2|47624.2|47584.2|47657|47617|47073.9|47033.9|850
1646877600000|2022-03-10 02:00:00|47623.1|47583.1|47538.2|47498.2|47673|47633|47470.9|47430.9|233
1646881200000|2022-03-10 03:00:00|47537.1|47497.1|47790.7|47750.7|47852.2|47812.2|47537.1|47497.1|330
1646884800000|2022-03-10 04:00:00|47785.7|47745.7|47616.5|47576.5|47861.6|47821.6|47562.7|47522.7|350
1646888400000|2022-03-10 05:00:00|47612.6|47572.6|47591.1|47551.1|47714.3|47674.3|47517.4|47477.4|195
1646892000000|2022-03-10 06:00:00|47592.2|47552.2|47650.2|47610.2|47702.6|47662.6|47540.9|47500.9|140
1646895600000|2022-03-10 07:00:00|47651.3|47611.3|47730.9|47690.9|47846.7|47806.7|47631.3|47591.3|313
1646899200000|2022-03-10 08:00:00|47733.1|47693.1|47639.4|47599.4|47864.6|47824.6|47549.5|47509.5|491
1646902800000|2022-03-10 09:00:00|47638.3|47598.3|47749.6|47709.6|47802|47762|47582.2|47542.2|224
1646906400000|2022-03-10 10:00:00|47747.3|47707.3|47769.1|47729.1|47853.1|47813.1|47709.5|47669.5|228
1646910000000|2022-03-10 11:00:00|47764.1|47724.1|47775.4|47735.4|47818.2|47778.2|47649.8|47609.8|275
1646913600000|2022-03-10 12:00:00|47779.3|47739.3|47802.7|47762.7|47854.3|47814.3|47528.4|47488.4|606
1646917200000|2022-03-10 13:00:00|47806.6|47766.6|48124.5|48084.5|48129.2|48089.2|47719.3|47679.3|683
1646920800000|2022-03-10 14:00:00|48304.2|48224.2|47996.4|47956.4|48465.8|48425.8|47837.7|47797.7|3525
1646924400000|2022-03-10 15:00:00|47976.4|47936.4|48229.2|48189.2|48425.9|48385.9|47901.4|47861.4|2722
1646928000000|2022-03-10 16:00:00|48228.1|48188.1|48182.5|48142.5|48654|48614|48181.3|48141.3|3148
1646931600000|2022-03-10 17:00:00|48183.6|48143.6|48429.6|48389.6|48460|48420|48089.8|48049.8|2006
1646935200000|2022-03-10 18:00:00|48425.7|48385.7|48505.8|48465.8|48546.3|48506.3|48313.3|48273.3|2715
1646938800000|2022-03-10 19:00:00|48509.6|48469.6|48048.4|48008.4|48518.5|48478.5|48007|47967|3261
1646960400000|2022-03-11 01:00:00|48060.4|48020.4|48008.2|47968.2|48253|48213|47874.8|47834.8|560
1646964000000|2022-03-11 02:00:00|47994.4|47954.4|48129.3|48089.3|48134.3|48094.3|47885|47845|161
1646967600000|2022-03-11 03:00:00|48130.5|48090.5|48053|48013|48130.5|48090.5|47995.4|47955.4|208
1646971200000|2022-03-11 04:00:00|48048|48008|48044|48004|48096.6|48056.6|48017.4|47977.4|63
1646974800000|2022-03-11 05:00:00|48042.8|48002.8|48058|48018|48087|48047|48003.7|47963.7|74
1646978400000|2022-03-11 06:00:00|48061.8|48021.8|48069.2|48029.2|48123.1|48083.1|48029.1|47989.1|98
1646982000000|2022-03-11 07:00:00|48079.2|48039.2|47914.4|47874.4|48138|48098|47808.1|47768.1|264
1646985600000|2022-03-11 08:00:00|47910.5|47870.5|48023.4|47983.4|48091.2|48051.2|47876.6|47836.6|172
1646989200000|2022-03-11 09:00:00|48031|47991|47842|47802|48052.1|48012.1|47778.5|47738.5|267
1646992800000|2022-03-11 10:00:00|47840.8|47800.8|47735.2|47695.2|47886.7|47846.7|47700.3|47660.3|194
1646996400000|2022-03-11 11:00:00|47736.4|47696.4|47616.8|47576.8|47780.1|47740.1|47578.5|47538.5|349
1647000000000|2022-03-11 12:00:00|47613|47573|47444.4|47404.4|47704.9|47664.9|47439.4|47399.4|425
1647003600000|2022-03-11 13:00:00|47445.6|47405.6|47475|47435|47620.9|47580.9|47325.6|47285.6|509
1647007200000|2022-03-11 14:00:00|47670.6|47630.6|47229.3|47189.3|47725.7|47685.7|47136.9|47096.9|3368
1647010800000|2022-03-11 15:00:00|47225.5|47185.5|47040.5|47000.5|47491.7|47451.7|46996.7|46956.7|3690
1647014400000|2022-03-11 16:00:00|47030.5|46990.5|46753|46713|47119.8|47079.8|46583|46543|4117
1647018000000|2022-03-11 17:00:00|46756.8|46716.8|47165|47125|47197.5|47157.5|46726.7|46686.7|2299
1647021600000|2022-03-11 18:00:00|47171.3|47131.3|47427.8|47387.8|47503.3|47463.3|47138.7|47098.7|2722
1647025200000|2022-03-11 19:00:00|47424|47384|47530.2|47490.2|47564.1|47507.8|47195.1|47155.1|2782
1647216000000|2022-03-14 00:00:00|48065.2|48025.2|48392.8|48352.8|48698|48658|48021.7|47981.7|2128
1647219600000|2022-03-14 01:00:00|48389.2|48349.2|48554.7|48514.7|48607|48567|48180.3|48140.3|647
1647223200000|2022-03-14 02:00:00|48551.1|48511.1|48373|48333|48609.1|48569.1|48373|48333|177
1647226800000|2022-03-14 03:00:00|48369.4|48329.4|48469.9|48429.9|48488.5|48448.5|48296.3|48256.3|89
1647230400000|2022-03-14 04:00:00|48468.5|48428.5|48509.7|48469.7|48535.4|48495.4|48394.8|48354.8|85
1647234000000|2022-03-14 05:00:00|48511.1|48471.1|48590.9|48550.9|48615.4|48575.4|48460.2|48420.2|200
1647237600000|2022-03-14 06:00:00|48595.2|48555.2|48631.3|48591.3|48750|48710|48542.5|48502.5|416
1647241200000|2022-03-14 07:00:00|48615.6|48575.6|48503.4|48463.4|48679.8|48639.8|48405.5|48365.5|745
1647244800000|2022-03-14 08:00:00|48507|48467|48286.3|48246.3|48639.5|48599.5|48281.3|48241.3|327
1647248400000|2022-03-14 09:00:00|48291.3|48251.3|48159|48119|48306.4|48266.4|48155.5|48115.5|364
1647252000000|2022-03-14 10:00:00|48160.5|48120.5|47764.4|47724.4|48164|48124|47678.8|47638.8|614
1647255600000|2022-03-14 11:00:00|47762.9|47722.9|48039.3|47999.3|48062.2|48022.2|47674.3|47634.3|502
1647259200000|2022-03-14 12:00:00|48044.3|48004.3|48010.7|47970.7|48067.2|48027.2|47849.9|47809.9|346
1647262800000|2022-03-14 13:00:00|48221.9|48181.9|48536.5|48496.5|48647.1|48607.1|48138.6|48098.6|3338
1647266400000|2022-03-14 14:00:00|48540|48500|48590.8|48550.8|48711.5|48671.5|48235.3|48195.3|3406
1647270000000|2022-03-14 15:00:00|48594.3|48554.3|48156.4|48116.4|48631.3|48591.3|48146.4|48106.4|1704
1647273600000|2022-03-14 16:00:00|48147.9|48107.9|48335.4|48295.4|48473.5|48433.5|47928.7|47888.7|1957
1647277200000|2022-03-14 17:00:00|48336.9|48296.9|47953.7|47913.7|48341.9|48301.9|47925.2|47885.2|1904
1647280800000|2022-03-14 18:00:00|47962.2|47922.2|48153.7|48113.7|48174.3|48134.3|47938.5|47898.5|2119
1647302400000|2022-03-15 00:00:00|48121.2|48081.2|48012.3|47972.3|48139.7|48099.7|47884|47844|322
1647306000000|2022-03-15 01:00:00|48010.8|47970.8|47543.5|47503.5|48091.7|48051.7|47531.5|47491.5|545
1647309600000|2022-03-15 02:00:00|47546.5|47506.5|47514.7|47474.7|47550|47510|47389.7|47349.7|488
1647313200000|2022-03-15 03:00:00|47513.2|47473.2|47504.3|47464.3|47562|47522|47466.1|47426.1|89
1647316800000|2022-03-15 04:00:00|47507.8|47467.8|47453.4|47413.4|47527.2|47487.2|47438.6|47398.6|88
1647320400000|2022-03-15 05:00:00|47445|47405|47430|47390|47478.2|47438.2|47375.2|47335.2|179
1647324000000|2022-03-15 06:00:00|47426.5|47386.5|47223.2|47183.2|47426.5|47386.5|47208.3|47168.3|381
1647327600000|2022-03-15 07:00:00|47219.8|47179.8|47487.8|47447.8|47489.4|47449.4|47219.7|47179.7|293
1647331200000|2022-03-15 08:00:00|47491.3|47451.3|47410.4|47370.4|47569.3|47529.3|47335.1|47295.1|194
1647334800000|2022-03-15 09:00:00|47411.9|47371.9|47419.1|47379.1|47514.1|47474.1|47284.1|47244.1|238
1647338400000|2022-03-15 10:00:00|47412.6|47372.6|47276.3|47236.3|47460.6|47420.6|47271.4|47231.4|314
1647342000000|2022-03-15 11:00:00|47279.8|47239.8|47570.1|47530.1|47625.1|47585.1|47222.8|47182.8|485
1647345600000|2022-03-15 12:00:00|47571.6|47531.6|47578.2|47538.2|47705.9|47665.9|47528.2|47488.2|489
1647349200000|2022-03-15 13:00:00|47566.3|47526.3|47634.7|47594.7|47724.5|47684.5|47337.5|47297.5|1883
1647352800000|2022-03-15 14:00:00|47641.2|47601.2|47831|47791|48171.5|48131.5|47621.2|47581.2|2929
1647356400000|2022-03-15 15:00:00|47834.4|47794.4|48019.5|47979.5|48119.9|48079.9|47674.7|47634.7|1784
1647360000000|2022-03-15 16:00:00|48006|47966|48310.4|48270.4|48345.4|48305.4|47973.2|47933.2|2294
1647363600000|2022-03-15 17:00:00|48313.9|48273.9|48051.9|48011.9|48407.9|48367.9|48015.1|47975.1|2025
1647367200000|2022-03-15 18:00:00|48056.9|48016.9|47900.6|47860.6|48072.4|48032.4|47878.8|47838.8|1317
1647388800000|2022-03-16 00:00:00|47910.8|47870.8|47921.6|47881.6|48043.7|48003.7|47740.3|47700.3|349
1647392400000|2022-03-16 01:00:00|47923.2|47883.2|48071.7|48031.7|48187.6|48147.6|47903|47863|272
1647396000000|2022-03-16 02:00:00|48085.1|48045.1|48218.4|48178.4|48246.9|48206.9|48042.9|48002.9|142
1647399600000|2022-03-16 03:00:00|48215|48175|48297.5|48257.5|48345|48305|48213.4|48173.4|99
1647403200000|2022-03-16 04:00:00|48300.9|48260.9|48311.9|48271.9|48324.2|48284.2|48270.6|48230.6|143
1647406800000|2022-03-16 05:00:00|48320.3|48280.3|48458.9|48418.9|48463.9|48423.9|48277.9|48237.9|162
1647410400000|2022-03-16 06:00:00|48462.3|48422.3|48331.5|48291.5|48488.7|48448.7|48175|48135|479
1647414000000|2022-03-16 07:00:00|48334.7|48294.7|48150|48110|48387.9|48347.9|48058.5|48018.5|261
1647417600000|2022-03-16 08:00:00|48146.6|48106.6|48206.3|48166.3|48304.8|48264.8|48123|48083|165
1647421200000|2022-03-16 09:00:00|48207.9|48167.9|48108.3|48068.3|48211.3|48171.3|48033.5|47993.5|220
1647424800000|2022-03-16 10:00:00|48108.2|48068.2|48219.2|48179.2|48276.1|48236.1|48069.6|48029.6|329
1647428400000|2022-03-16 11:00:00|48215.8|48175.8|48174.8|48134.8|48287.4|48247.4|48120.2|48080.2|274
1647432000000|2022-03-16 12:00:00|48184.9|48144.9|48297.9|48257.9|48349.7|48309.7|48124.8|48084.8|548
1647435600000|2022-03-16 13:00:00|48347.1|48307.1|48353.1|48313.1|48520.3|48480.3|48269.9|48229.9|2195
1647439200000|2022-03-16 14:00:00|48349.8|48309.8|47411.5|47371.5|48410|48370|47371.9|47331.9|4597
1647442800000|2022-03-16 15:00:00|47396.5|47356.5|47523.9|47483.9|47590.6|47550.6|47207.8|47167.8|2578
1647446400000|2022-03-16 16:00:00|47525.6|47485.6|47644.6|47604.6|47898.7|47858.7|47518.7|47478.7|1293
1647450000000|2022-03-16 17:00:00|47643|47603|47509.8|47469.8|47706.2|47666.2|47398.1|47358.1|2268
1647453600000|2022-03-16 18:00:00|47513.2|47473.2|47478.1|47438.1|47513.2|47473.2|47241.2|47201.2|2020
1647475200000|2022-03-17 00:00:00|47511.4|47431.4|47637.2|47597.2|47769.6|47729.6|47474.7|47389.7|641
1647478800000|2022-03-17 01:00:00|47630.5|47590.5|47604.6|47564.6|47788.7|47748.7|47581.3|47541.3|228
1647482400000|2022-03-17 02:00:00|47607.9|47567.9|47537.1|47497.1|47619.6|47579.6|47495.7|47455.7|113
1647486000000|2022-03-17 03:00:00|47542.1|47502.1|47484.5|47444.5|47552|47512|47439.7|47399.7|207
1647489600000|2022-03-17 04:00:00|47486.2|47446.2|47435.3|47395.3|47502.8|47462.8|47420.4|47380.4|69
1647493200000|2022-03-17 05:00:00|47441.9|47401.9|47406.1|47366.1|47523.2|47483.2|47377.8|47337.8|121
1647496800000|2022-03-17 06:00:00|47402.8|47362.8|47436.9|47396.9|47492.3|47452.3|47374.2|47334.2|165
1647500400000|2022-03-17 07:00:00|47433.5|47393.5|47351.2|47311.2|47463.5|47423.5|47259.8|47219.8|196
1647504000000|2022-03-17 08:00:00|47347.9|47307.9|47560.2|47520.2|47605.3|47565.3|47340.9|47300.9|298
1647507600000|2022-03-17 09:00:00|47550.3|47510.3|47357.8|47317.8|47553.6|47513.6|47354.5|47314.5|195
1647511200000|2022-03-17 10:00:00|47359.5|47319.5|47285.2|47245.2|47520.9|47480.9|47275.2|47235.2|322
1647514800000|2022-03-17 11:00:00|47281.9|47241.9|47397.6|47357.6|47441.1|47401.1|47281.9|47241.9|212
1647518400000|2022-03-17 12:00:00|47391|47351|47440.3|47400.3|47467.1|47427.1|47273.8|47233.8|432
1647522000000|2022-03-17 13:00:00|47417.9|47377.9|47646.3|47606.3|47734.4|47694.4|47414.6|47374.6|2509
1647525600000|2022-03-17 14:00:00|47648.1|47608.1|47426.5|47386.5|47679.6|47639.6|47316.7|47276.7|3139
1647529200000|2022-03-17 15:00:00|47424.7|47384.7|46948.3|46908.3|47474.7|47434.7|46821.8|46781.8|3763
1647532800000|2022-03-17 16:00:00|46933.3|46893.3|47021.2|46981.2|47142.9|47102.9|46903.3|46863.3|2538
1647536400000|2022-03-17 17:00:00|47024.4|46984.4|46966|46926|47148|47108|46944.4|46904.4|2010
1647540000000|2022-03-17 18:00:00|46971|46931|47087.6|47047.6|47168.8|47128.8|46949.4|46909.4|2342
1647561600000|2022-03-18 00:00:00|47133.5|47093.5|47147.3|47107.3|47379.1|47339.1|47120.6|47080.6|400
1647565200000|2022-03-18 01:00:00|47150.6|47110.6|47335.1|47295.1|47421.8|47381.8|47150.6|47110.6|214
1647568800000|2022-03-18 02:00:00|47333.4|47293.4|47377.7|47337.7|47434.7|47394.7|47266.8|47226.8|177
1647572400000|2022-03-18 03:00:00|47392.7|47352.7|47470.8|47430.8|47522.5|47482.5|47364.4|47324.4|283
1647576000000|2022-03-18 04:00:00|47474|47434|47407.2|47367.2|47484|47444|47407.2|47367.2|38
1647579600000|2022-03-18 05:00:00|47399|47359|47413|47373|47432.7|47392.7|47389.7|47349.7|67
1647583200000|2022-03-18 06:00:00|47416.2|47376.2|47512|47472|47512|47472|47416.2|47376.2|92
1647586800000|2022-03-18 07:00:00|47515.5|47475.5|47417.8|47377.8|47551.6|47511.6|47379.3|47339.3|214
1647590400000|2022-03-18 08:00:00|47412.8|47372.8|47386.7|47346.7|47449|47409|47349.5|47309.5|247
1647594000000|2022-03-18 09:00:00|47378.5|47338.5|47526|47486|47526|47486|47373.4|47333.4|285
1647597600000|2022-03-18 10:00:00|47527.8|47487.8|47520.3|47480.3|47554.6|47514.6|47480.5|47440.5|260
1647601200000|2022-03-18 11:00:00|47522.1|47482.1|47515.8|47475.8|47569.5|47529.5|47454.1|47414.1|388
1647604800000|2022-03-18 12:00:00|47500.8|47460.8|47490.7|47450.7|47533.9|47493.9|47418.1|47378.1|369
1647608400000|2022-03-18 13:00:00|47470.2|47430.2|47260.2|47220.2|47511.5|47471.5|47162.1|47122.1|2344
1647612000000|2022-03-18 14:00:00|47257|47217|47071.2|47031.2|47324.9|47284.9|46949.5|46909.5|2425
1647615600000|2022-03-18 15:00:00|47063|47023|47169.7|47129.7|47199.7|47159.7|46920|46880|1825
1647619200000|2022-03-18 16:00:00|47166.5|47126.5|47469.6|47429.6|47577.9|47537.9|47139.1|47099.1|1503
1647622800000|2022-03-18 17:00:00|47466.4|47426.4|47430.8|47390.8|47585|47545|47388.8|47348.8|1401
1647626400000|2022-03-18 18:00:00|47422.6|47382.6|47260.1|47220.1|47468.4|47428.4|47252|47212|1837
1647820800000|2022-03-21 00:00:00|47469.7|47429.7|47282.1|47242.1|47489.7|47434.7|47224.2|47184.2|396
1647824400000|2022-03-21 01:00:00|47284.1|47244.1|47715.3|47675.3|47724.4|47684.4|47279.1|47239.1|484
1647828000000|2022-03-21 02:00:00|47712.4|47672.4|47665.7|47625.7|47764.3|47724.3|47633.8|47593.8|179
1647831600000|2022-03-21 03:00:00|47662.7|47622.7|47634|47594|47699.5|47659.5|47603.4|47563.4|128
1647835200000|2022-03-21 04:00:00|47631.1|47591.1|47638.5|47598.5|47661.9|47621.9|47591.8|47551.8|54
1647838800000|2022-03-21 05:00:00|47638.4|47598.4|47687.8|47647.8|47725.8|47685.8|47507.2|47467.2|121
1647842400000|2022-03-21 06:00:00|47685.8|47645.8|47684.2|47644.2|47793.1|47753.1|47673.7|47633.7|188
1647846000000|2022-03-21 07:00:00|47688.2|47648.2|47754.6|47714.6|47784.7|47744.7|47574.1|47534.1|127
1647849600000|2022-03-21 08:00:00|47759.6|47719.6|47690.8|47650.8|47784.6|47744.6|47634.1|47594.1|109
1647853200000|2022-03-21 09:00:00|47693.8|47653.8|47712.2|47672.2|47756.3|47716.3|47672.6|47632.6|154
1647856800000|2022-03-21 10:00:00|47715.2|47675.2|47702.5|47662.5|47747|47707|47632|47592|179
1647860400000|2022-03-21 11:00:00|47704.5|47664.5|47917.5|47877.5|47955.1|47915.1|47664.5|47624.5|286
1647864000000|2022-03-21 12:00:00|47915.5|47875.5|47877|47837|48035.2|47995.2|47759.3|47719.3|455
1647867600000|2022-03-21 13:00:00|47978.5|47938.5|47719.2|47679.2|48126|48086|47666.6|47626.6|2700
1647871200000|2022-03-21 14:00:00|47722.1|47682.1|47873|47833|48020.9|47980.9|47715.3|47675.3|2381
1647874800000|2022-03-21 15:00:00|47881.8|47841.8|47652.1|47612.1|48094.7|48054.7|47569.1|47529.1|2328
1647878400000|2022-03-21 16:00:00|47662.1|47622.1|47786.2|47746.2|47833.5|47793.5|47639.1|47599.1|1470
1647882000000|2022-03-21 17:00:00|47776.2|47736.2|47792.4|47752.4|47939|47899|47748.4|47708.4|1371
1647885600000|2022-03-21 18:00:00|47787.4|47747.4|47745.5|47705.5|47913.2|47873.2|47720.5|47680.5|1996
1647907200000|2022-03-22 00:00:00|47803.9|47763.9|47408.8|47368.8|47915.1|47875.1|47406.7|47366.7|440
1647910800000|2022-03-22 01:00:00|47436.7|47396.7|47931.1|47891.1|47933.3|47893.3|47436.7|47396.7|413
1647914400000|2022-03-22 02:00:00|47928.2|47888.2|48049.3|48009.3|48107.4|48067.4|47896.1|47856.1|305
1647918000000|2022-03-22 03:00:00|48044.3|48004.3|48045|48005|48063|48023|47923.3|47883.3|105
1647921600000|2022-03-22 04:00:00|48047.9|48007.9|48049.5|48009.5|48103.8|48063.8|47986.8|47946.8|63
1647925200000|2022-03-22 05:00:00|48052.4|48012.4|48162.6|48122.6|48176.9|48136.9|47918.5|47878.5|234
1647928800000|2022-03-22 06:00:00|48165.5|48125.5|48201.5|48161.5|48342|48287.8|48152.6|48112.6|244
1647932400000|2022-03-22 07:00:00|48178.6|48138.6|47661.4|47621.4|48181.5|48141.5|47541.5|47501.5|458
1647936000000|2022-03-22 08:00:00|47651.4|47611.4|47566.4|47526.4|47762.4|47722.4|47516.5|47476.5|558
1647939600000|2022-03-22 09:00:00|47574.3|47534.3|47475.9|47435.9|47596.2|47556.2|47426.8|47386.8|597
1647943200000|2022-03-22 10:00:00|47480.9|47440.9|47620.8|47580.8|47625.2|47585.2|47420.4|47380.4|571
1647946800000|2022-03-22 11:00:00|47622.9|47582.9|47657.4|47617.4|47737|47697|47590|47550|448
1647950400000|2022-03-22 12:00:00|47652.4|47612.4|47602|47562|47707.4|47667.4|47487.1|47447.1|646
1647954000000|2022-03-22 13:00:00|47622.4|47582.4|47374.1|47334.1|47699.5|47659.5|47235.6|47195.6|3202
1647957600000|2022-03-22 14:00:00|47366.3|47326.3|47425.1|47385.1|47553.3|47513.3|47318.4|47278.4|3357
1647961200000|2022-03-22 15:00:00|47422.2|47382.2|47434.6|47394.6|47534.7|47494.7|47315.6|47275.6|2696
1647964800000|2022-03-22 16:00:00|47436.7|47396.7|47478.4|47438.4|47597.1|47557.1|47369.4|47329.4|1641
1647968400000|2022-03-22 17:00:00|47476.3|47436.3|47377.3|47337.3|47486.3|47446.3|47321.1|47281.1|1889
1647972000000|2022-03-22 18:00:00|47372.3|47332.3|47436.4|47396.4|47468.6|47428.6|47318|47278|2250
1647993600000|2022-03-23 00:00:00|47475.3|47435.3|47522|47482|47534.9|47494.9|47424.5|47384.5|274
1647997200000|2022-03-23 01:00:00|47519.9|47479.9|47379.4|47339.4|47541.4|47501.4|47351.8|47311.8|254
1648000800000|2022-03-23 02:00:00|47376.6|47336.6|47443.1|47403.1|47517.6|47477.6|47354.4|47314.4|258
1648004400000|2022-03-23 03:00:00|47448.1|47408.1|47489.8|47449.8|47490.4|47450.4|47421.4|47381.4|48
1648008000000|2022-03-23 04:00:00|47504.2|47424.2|47483.7|47443.7|47504.2|47457.6|47448.9|47408.9|49
1648011600000|2022-03-23 05:00:00|47486.5|47446.5|47522.6|47482.6|47560.5|47520.5|47452.9|47412.9|123
1648015200000|2022-03-23 06:00:00|47510.4|47470.4|47585|47545|47629.4|47589.4|47484.7|47444.7|217
1648018800000|2022-03-23 07:00:00|47592.8|47552.8|47693.9|47653.9|47758.4|47718.4|47587.8|47547.8|275
1648022400000|2022-03-23 08:00:00|47696.7|47656.7|47849.7|47809.7|47864.8|47824.8|47671.7|47631.7|389
1648026000000|2022-03-23 09:00:00|47847.5|47807.5|47897|47857|47924.4|47884.4|47834.6|47794.6|138
1648029600000|2022-03-23 10:00:00|47894.8|47854.8|47809.3|47769.3|47912.6|47872.6|47782.1|47742.1|165
1648033200000|2022-03-23 11:00:00|47804.9|47764.9|47736.1|47696.1|47834.3|47794.3|47716.1|47676.1|276
1648036800000|2022-03-23 12:00:00|47741.1|47701.1|47800.7|47760.7|47825.3|47785.3|47723.3|47683.3|385
1648040400000|2022-03-23 13:00:00|47862.6|47822.6|48527.5|48487.5|48599.2|48559.2|47853.2|47813.2|3147
1648044000000|2022-03-23 14:00:00|48530.3|48490.3|48019.1|47979.1|48639.7|48599.7|47888.1|47848.1|3166
1648047600000|2022-03-23 15:00:00|48021.4|47981.4|48184.2|48144.2|48232|48192|47793.8|47753.8|2014
1648051200000|2022-03-23 16:00:00|48189.8|48149.8|48287|48247|48399.9|48359.9|48116.4|48076.4|1391
1648054800000|2022-03-23 17:00:00|48289.2|48249.2|48208.2|48168.2|48419.5|48379.5|48165.5|48125.5|1828
1648058400000|2022-03-23 18:00:00|48210.9|48170.9|48234.7|48194.7|48270.8|48230.8|48117|48077|1696
1648080000000|2022-03-24 00:00:00|48184|48144|48426|48386|48430.5|48390.5|48031.3|47991.3|393
1648083600000|2022-03-24 01:00:00|48405.5|48365.5|48122.7|48082.7|48415.5|48375.5|48050.3|48010.3|195
1648087200000|2022-03-24 02:00:00|48119.9|48079.9|48141.7|48101.7|48220|48180|48008.1|47968.1|178
1648090800000|2022-03-24 03:00:00|48144.4|48104.4|48096.6|48056.6|48149.4|48109.4|48017|47977|113
1648094400000|2022-03-24 04:00:00|48093.9|48053.9|48182.9|48142.9|48190.2|48150.2|48081.5|48041.5|50
1648098000000|2022-03-24 05:00:00|48177.9|48137.9|48120.5|48080.5|48190.6|48150.6|48080.8|48040.8|110
1648101600000|2022-03-24 06:00:00|48117.8|48077.8|48052.2|48012.2|48153.1|48113.1|47997.7|47957.7|266
1648105200000|2022-03-24 07:00:00|48050|48010|48076.7|48036.7|48139.2|48099.2|48035|47995|163
1648108800000|2022-03-24 08:00:00|48079|48039|48024.3|47984.3|48101.7|48061.7|47976.7|47936.7|214
1648112400000|2022-03-24 09:00:00|48019.3|47979.3|48027.5|47987.5|48059.3|48019.3|47978.6|47938.6|188
1648116000000|2022-03-24 10:00:00|48022.1|47982.1|48024.7|47984.7|48042.5|48002.5|47965|47925|151
1648119600000|2022-03-24 11:00:00|48019.7|47979.7|48155|48115|48192.7|48152.7|47924|47884|345
1648123200000|2022-03-24 12:00:00|48157.7|48117.7|48412.3|48372.3|48550.1|48510.1|48147.2|48107.2|681
1648126800000|2022-03-24 13:00:00|48451.8|48411.8|48117.7|48077.7|48554|48514|48087.7|48047.7|2498
1648130400000|2022-03-24 14:00:00|48115|48075|48200.6|48160.6|48362.9|48322.9|48042.3|48002.3|2193
1648134000000|2022-03-24 15:00:00|48197.9|48157.9|48306.2|48266.2|48313.7|48273.7|47996|47956|1680
1648137600000|2022-03-24 16:00:00|48298.6|48258.6|48156.4|48116.4|48398.8|48358.8|48043.8|48003.8|1872
1648141200000|2022-03-24 17:00:00|48159.1|48119.1|48271.2|48231.2|48301.6|48261.6|48038.2|47998.2|2190
1648144800000|2022-03-24 18:00:00|48273.9|48233.9|48282.9|48242.9|48360.7|48320.7|48156.8|48116.8|2135
1648166400000|2022-03-25 00:00:00|48303|48263|48462.7|48422.7|48482.4|48442.4|48297.7|48257.7|425
1648170000000|2022-03-25 01:00:00|48460.4|48420.4|48457.1|48417.1|48519.9|48479.9|48364.9|48324.9|336
1648173600000|2022-03-25 02:00:00|48467.1|48427.1|48306.7|48266.7|48474.4|48434.4|48279.4|48239.4|459
1648177200000|2022-03-25 03:00:00|48304.4|48264.4|48338.7|48298.7|48396|48356|48191.2|48151.2|293
1648180800000|2022-03-25 04:00:00|48336.1|48296.1|48327.8|48287.8|48347.8|48307.8|48288|48248|71
1648184400000|2022-03-25 05:00:00|48335.4|48295.4|48369.5|48329.5|48397.3|48357.3|48219.8|48179.8|160
1648188000000|2022-03-25 06:00:00|48367.1|48327.1|48243.3|48203.3|48387.1|48347.1|48208.3|48168.3|194
1648191600000|2022-03-25 07:00:00|48240.9|48200.9|48227.1|48187.1|48345.2|48305.2|48217.1|48177.1|258
1648195200000|2022-03-25 08:00:00|48219.4|48179.4|48117|48077|48264.7|48207|48039.5|47999.5|321
1648198800000|2022-03-25 09:00:00|48112|48072|48196.4|48156.4|48219.7|48179.7|48084.3|48044.3|197
1648202400000|2022-03-25 10:00:00|48196.3|48156.3|48233.8|48193.8|48244.1|48204.1|48149.4|48109.4|335
1648206000000|2022-03-25 11:00:00|48236.5|48196.5|48370.3|48330.3|48473.1|48433.1|48231.4|48191.4|669
1648209600000|2022-03-25 12:00:00|48372.7|48332.7|48383.2|48343.2|48483|48443|48357.7|48317.7|462
1648213200000|2022-03-25 13:00:00|48385.3|48345.3|48732.4|48692.4|49006.1|48966.1|48301|48261|3954
1648216800000|2022-03-25 14:00:00|48729.7|48689.7|48414.2|48374.2|48847.5|48807.5|48303.8|48263.8|3576
1648220400000|2022-03-25 15:00:00|48416.8|48376.8|48170.3|48130.3|48589.1|48549.1|48146|48106|2362
1648224000000|2022-03-25 16:00:00|48168|48128|48450|48410|48457.4|48417.4|48165.3|48125.3|1937
1648227600000|2022-03-25 17:00:00|48460.2|48420.2|48461.6|48421.6|48574.3|48534.3|48415.2|48375.2|2309
1648231200000|2022-03-25 18:00:00|48464|48424|48258|48218|48526.6|48486.6|48230.6|48190.6|3198
1648425600000|2022-03-28 00:00:00|48229.3|48189.3|48088.1|48048.1|48332|48292|48083|48043|816
1648429200000|2022-03-28 01:00:00|48085.5|48045.5|48134.5|48094.5|48147.2|48107.2|47935|47895|526
1648432800000|2022-03-28 02:00:00|48137.1|48097.1|48264.4|48224.4|48269.5|48229.5|48122.1|48082.1|243
1648436400000|2022-03-28 03:00:00|48267|48227|48133.9|48093.9|48269.4|48229.4|48106.5|48066.5|70
1648440000000|2022-03-28 04:00:00|48128.9|48088.9|48138.3|48098.3|48173.6|48133.6|48125.9|48085.9|79
1648443600000|2022-03-28 05:00:00|48140.9|48100.9|47983|47943|48148|48108|47975.6|47935.6|142
1648447200000|2022-03-28 06:00:00|47985.6|47945.6|48022.5|47982.5|48062.6|48022.6|47942.9|47902.9|230
1648450800000|2022-03-28 07:00:00|48025.1|47985.1|47987.5|47947.5|48062.4|48022.4|47865.4|47825.4|397
1648454400000|2022-03-28 08:00:00|47985.1|47945.1|48151.6|48111.6|48191.8|48151.8|47980.1|47940.1|344
1648458000000|2022-03-28 09:00:00|48144.2|48104.2|48065.6|48025.6|48196|48156|48063|48023|287
1648461600000|2022-03-28 10:00:00|48063|48023|48095.1|48055.1|48105.1|48065.1|47965.5|47925.5|157
1648465200000|2022-03-28 11:00:00|48087.5|48047.5|48069.6|48029.6|48124.4|48084.4|48027.1|47987.1|227
1648468800000|2022-03-28 12:00:00|48072.2|48032.2|48141.4|48101.4|48231.8|48191.8|48054.6|48014.6|380
1648472400000|2022-03-28 13:00:00|48038.4|47998.4|48141.3|48101.3|48272.2|48232.2|47998.6|47958.6|2648
1648476000000|2022-03-28 14:00:00|48138.9|48098.9|47939.5|47899.5|48243.6|48203.6|47924.3|47884.3|2952
1648479600000|2022-03-28 15:00:00|47934.3|47894.3|47865.3|47825.3|48041.3|48001.3|47756.6|47716.6|2315
1648483200000|2022-03-28 16:00:00|47855.3|47815.3|47763.9|47723.9|47875.2|47835.2|47706.1|47666.1|1914
1648486800000|2022-03-28 17:00:00|47766.5|47726.5|47613.5|47573.5|47776.2|47736.2|47513.8|47473.8|2876
1648490400000|2022-03-28 18:00:00|47615.8|47575.8|47441.6|47401.6|47638.4|47598.4|47416.6|47376.6|2915
1648512000000|2022-03-29 00:00:00|47498.8|47418.8|47405.4|47365.4|47498.8|47439.1|47307.7|47267.7|899
1648515600000|2022-03-29 01:00:00|47407.7|47367.7|47412.3|47372.3|47522.6|47482.6|47387.3|47347.3|308
1648519200000|2022-03-29 02:00:00|47410|47370|47526.6|47486.6|47526.6|47486.6|47339.1|47299.1|259
1648522800000|2022-03-29 03:00:00|47531.9|47491.9|47476.5|47436.5|47576.8|47536.8|47466.5|47426.5|165
1648526400000|2022-03-29 04:00:00|47481.5|47441.5|47451.1|47411.1|47481.5|47441.5|47426.3|47386.3|32
1648530000000|2022-03-29 05:00:00|47446.1|47406.1|47373|47333|47465.9|47425.9|47348|47308|171
1648533600000|2022-03-29 06:00:00|47370.7|47330.7|47387.6|47347.6|47480.5|47440.5|47350.7|47310.7|203
1648537200000|2022-03-29 07:00:00|47390.3|47350.3|47491.8|47451.8|47499.6|47459.6|47385.2|47345.2|332
1648540800000|2022-03-29 08:00:00|47489.5|47449.5|47446|47406|47501.7|47461.7|47386.1|47346.1|344
1648544400000|2022-03-29 09:00:00|47456|47416|47394.8|47354.8|47480.4|47440.4|47382.7|47342.7|363
1648548000000|2022-03-29 10:00:00|47392.1|47352.1|47280.6|47240.6|47397.1|47357.1|47252.6|47212.6|510
1648551600000|2022-03-29 11:00:00|47277.9|47237.9|47366|47326|47503.4|47463.4|47275.2|47235.2|1261
1648555200000|2022-03-29 12:00:00|47363.3|47323.3|46954|46914|47366|47326|46938.6|46898.6|2026
1648558800000|2022-03-29 13:00:00|46907.9|46867.9|45988.8|45948.8|46922.9|46882.9|45799.4|45759.4|5876
1648562400000|2022-03-29 14:00:00|45983.4|45943.4|46137.9|46097.9|46396.7|46356.7|45887.5|45847.5|6312
1648566000000|2022-03-29 15:00:00|46133.4|46093.4|46577.6|46537.6|46735.4|46695.4|46087.9|46047.9|4470
1648569600000|2022-03-29 16:00:00|46575.3|46535.3|46600.9|46560.9|46770.7|46730.7|46491.5|46451.5|2783
1648573200000|2022-03-29 17:00:00|46603.6|46563.6|46492.4|46452.4|46661.3|46621.3|46451.9|46411.9|2668
1648576800000|2022-03-29 18:00:00|46490.1|46450.1|46407.7|46367.7|46607.3|46567.3|46245|46205|3040
1648598400000|2022-03-30 00:00:00|46527.1|46487.1|46425.5|46385.5|46549.8|46509.8|46368|46328|581
1648602000000|2022-03-30 01:00:00|46422.7|46382.7|46397.9|46357.9|46560.4|46520.4|46265.8|46225.8|382
1648605600000|2022-03-30 02:00:00|46393.4|46353.4|46292.1|46252.1|46412.9|46372.9|46292.1|46252.1|147
1648609200000|2022-03-30 03:00:00|46294.3|46254.3|46421.7|46381.7|46439|46399|46294.3|46254.3|153
1648612800000|2022-03-30 04:00:00|46426.7|46386.7|46401.4|46361.4|46454.3|46414.3|46374.2|46334.2|637
1648616400000|2022-03-30 05:00:00|46396.4|46356.4|46381|46341|46451.2|46411.2|46351.1|46311.1|124
1648620000000|2022-03-30 06:00:00|46378.3|46338.3|46267.9|46227.9|46418.3|46378.3|46173.6|46133.6|279
1648623600000|2022-03-30 07:00:00|46257.9|46217.9|46402|46362|46419.9|46379.9|46250.2|46210.2|176
1648627200000|2022-03-30 08:00:00|46397|46357|46382.3|46342.3|46497.6|46457.6|46140.3|46100.3|491
1648630800000|2022-03-30 09:00:00|46380|46340|46495.3|46455.3|46580|46540|46357.2|46317.2|333
1648634400000|2022-03-30 10:00:00|46498.1|46458.1|46549.9|46509.9|46560.2|46520.2|46463|46423|208
1648638000000|2022-03-30 11:00:00|46554.9|46514.9|46725.1|46685.1|46742.3|46702.3|46532.2|46492.2|873
1648641600000|2022-03-30 12:00:00|46727.3|46687.3|46853|46813|46943|46903|46622.8|46582.8|742
1648645200000|2022-03-30 13:00:00|46804.3|46764.3|47290.5|47250.5|47392.1|47352.1|46629.9|46589.9|3875
1648648800000|2022-03-30 14:00:00|47292.7|47252.7|47457.9|47417.9|47563.2|47523.2|47221.7|47181.7|3592
1648652400000|2022-03-30 15:00:00|47450.7|47410.7|47205.3|47165.3|47488.5|47448.5|47142.6|47102.6|2217
1648656000000|2022-03-30 16:00:00|47207.5|47167.5|47112.4|47072.4|47259.6|47219.6|47050.9|47010.9|1993
1648659600000|2022-03-30 17:00:00|47106.8|47066.8|46953.5|46913.5|47186.7|47146.7|46866.4|46826.4|2320
1648663200000|2022-03-30 18:00:00|46955.7|46915.7|47048.1|47008.1|47102.5|47062.5|46861.9|46821.9|2119
1648684800000|2022-03-31 00:00:00|47149.1|47029.1|46940|46900|47149.1|47071.3|46887.3|46847.3|280
1648688400000|2022-03-31 01:00:00|46937.9|46897.9|46933.3|46893.3|47007.7|46967.7|46889.3|46849.3|129
1648692000000|2022-03-31 02:00:00|46931.1|46891.1|46890.7|46850.7|46968.2|46928.2|46880.7|46840.7|38
1648695600000|2022-03-31 03:00:00|46885.7|46845.7|46949.6|46909.6|47020.6|46980.6|46885.7|46845.7|76
1648699200000|2022-03-31 04:00:00|46954.6|46914.6|46949.1|46909.1|46954.6|46914.6|46906.5|46866.5|28
1648702800000|2022-03-31 05:00:00|46946.3|46906.3|47050.1|47010.1|47097.3|47057.3|46928.9|46888.9|89
1648706400000|2022-03-31 06:00:00|47047.3|47007.3|47108.3|47068.3|47178.3|47138.3|46989.2|46949.2|133
1648710000000|2022-03-31 07:00:00|47105.4|47065.4|47030|46990|47128.2|47088.2|47030|46990|92
1648713600000|2022-03-31 08:00:00|47022.9|46982.9|47088.9|47048.9|47114.8|47074.8|46964.9|46924.9|150
1648717200000|2022-03-31 09:00:00|47086.7|47046.7|47088.5|47048.5|47125.7|47085.7|47050.9|47010.9|107
1648720800000|2022-03-31 10:00:00|47083.5|47043.5|46971.7|46931.7|47086.3|47046.3|46901.8|46861.8|212
1648724400000|2022-03-31 11:00:00|46968.8|46928.8|46979.2|46939.2|47057.1|47017.1|46968.8|46928.8|190
1648728000000|2022-03-31 12:00:00|46984.2|46944.2|47064.6|47024.6|47069.6|47029.6|46894.1|46854.1|233
1648731600000|2022-03-31 13:00:00|47103.6|47063.6|47226.8|47186.8|47466.2|47426.2|47057.8|47017.8|1842
1648735200000|2022-03-31 14:00:00|47223.9|47183.9|47196.2|47156.2|47382.3|47342.3|47164.2|47124.2|1725
1648738800000|2022-03-31 15:00:00|47202|47162|47306.8|47266.8|47409.6|47369.6|47186.2|47146.2|2458
1648742400000|2022-03-31 16:00:00|47304.7|47264.7|46320.1|46280.1|47389.5|47320|46095.1|46055.1|5696
1648746000000|2022-03-31 17:00:00|46318|46278|46223.5|46183.5|46402|46362|46088.4|46048.4|3631
1648749600000|2022-03-31 18:00:00|46226.3|46186.3|46341.2|46301.2|46528.1|46488.1|46211.3|46171.3|2801
1648771200000|2022-04-01 00:00:00|46394.7|46354.7|46497.8|46457.8|46517.9|46477.9|46276.3|46236.3|453
1648774800000|2022-04-01 01:00:00|46494.9|46454.9|46475.2|46435.2|46494.9|46454.9|46352.8|46312.8|138
1648778400000|2022-04-01 02:00:00|46470.2|46430.2|46426.3|46386.3|46506.5|46466.5|46418.4|46378.4|96
1648782000000|2022-04-01 03:00:00|46423.4|46383.4|46311.1|46271.1|46434.2|46394.2|46294.4|46254.4|144
1648785600000|2022-04-01 04:00:00|46309|46269|46266.7|46226.7|46316.1|46276.1|46216|46176|55
1648789200000|2022-04-01 05:00:00|46271.7|46231.7|46096.2|46056.2|46299.6|46259.6|46091.2|46051.2|113
1648792800000|2022-04-01 06:00:00|46093.2|46053.2|46181.5|46141.5|46245.6|46205.6|46091.2|46051.2|196
1648796400000|2022-04-01 07:00:00|46184.4|46144.4|46179.1|46139.1|46215.5|46175.5|46096.4|46056.4|342
1648800000000|2022-04-01 08:00:00|46182|46142|46192.4|46152.4|46232.9|46192.9|46126.6|46086.6|190
1648803600000|2022-04-01 09:00:00|46190.3|46150.3|46204.7|46164.7|46237.8|46197.8|46121|46081|320
1648807200000|2022-04-01 10:00:00|46217.7|46177.7|46208.2|46168.2|46403.6|46363.6|46198.3|46158.3|192
1648810800000|2022-04-01 11:00:00|46210.3|46170.3|46427.7|46387.7|46517.7|46477.7|46206.1|46166.1|311
1648814400000|2022-04-01 12:00:00|46419.7|46379.7|46469.3|46429.3|46547.2|46507.2|46377.4|46337.4|613
1648818000000|2022-04-01 13:00:00|46472.7|46432.7|45902.1|45862.1|46617.7|46577.7|45702.9|45662.9|4223
1648821600000|2022-04-01 14:00:00|45911|45871|45446.3|45406.3|45915.1|45875.1|45432.2|45392.2|5024
1648825200000|2022-04-01 15:00:00|45451.3|45411.3|45331.5|45291.5|45540.1|45500.1|45303.5|45263.5|3421
1648828800000|2022-04-01 16:00:00|45333.5|45293.5|45065.5|45025.5|45415.3|45375.3|45062.6|45022.6|3323
1648832400000|2022-04-01 17:00:00|45067.6|45027.6|44894.2|44854.2|45128.5|45088.5|44685.1|44645.1|3404
1648836000000|2022-04-01 18:00:00|44892.2|44852.2|44420.6|44380.6|44930.2|44890.2|44411.7|44371.7|2904
1649030400000|2022-04-04 00:00:00|44567.5|44527.5|44524.5|44484.5|44731.5|44678.3|44493.6|44453.6|380
1649034000000|2022-04-04 01:00:00|44521.4|44481.4|44548.6|44508.6|44590.6|44550.6|44442.6|44402.6|202
1649037600000|2022-04-04 02:00:00|44551.7|44511.7|44670.8|44630.8|44752.1|44712.1|44545.4|44505.4|337
1649041200000|2022-04-04 03:00:00|44664|44624|44725.8|44685.8|44737.6|44697.6|44664|44624|95
1649044800000|2022-04-04 04:00:00|44722.1|44682.1|44680.3|44640.3|44754.3|44714.3|44674.9|44634.9|72
1649048400000|2022-04-04 05:00:00|44682.1|44642.1|44729.8|44689.8|44783.2|44743.2|44678.4|44638.4|147
1649052000000|2022-04-04 06:00:00|44728|44688|44716.6|44676.6|44754|44714|44546.5|44506.5|423
1649055600000|2022-04-04 07:00:00|44713.4|44673.4|44681.7|44641.7|44742.8|44702.8|44593.5|44553.5|347
1649059200000|2022-04-04 08:00:00|44706.7|44666.7|44931.6|44891.6|44946.6|44906.6|44686.7|44646.7|522
1649062800000|2022-04-04 09:00:00|44929.8|44889.8|44918.3|44878.3|44966.9|44926.9|44822|44782|475
1649066400000|2022-04-04 10:00:00|44915.1|44875.1|45214.3|45174.3|45224|45184|44915.1|44875.1|433
1649070000000|2022-04-04 11:00:00|45217.5|45177.5|45162|45122|45243.9|45203.9|45101.9|45061.9|381
1649073600000|2022-04-04 12:00:00|45165.2|45125.2|45161.6|45121.6|45193.4|45153.4|45098.3|45058.3|413
1649077200000|2022-04-04 13:00:00|45346.2|45306.2|44975.6|44935.6|45379.8|45339.8|44904.3|44864.3|3297
1649080800000|2022-04-04 14:00:00|44973.9|44933.9|45170.8|45130.8|45275.2|45235.2|44948.8|44908.8|3484
1649084400000|2022-04-04 15:00:00|45164.4|45124.4|45119.2|45079.2|45283.3|45243.3|45049.6|45009.6|1901
1649088000000|2022-04-04 16:00:00|45111|45071|45020.2|44980.2|45154.5|45114.5|44916.7|44876.7|2027
1649091600000|2022-04-04 17:00:00|45015.2|44975.2|45068.2|45028.2|45119|45079|44960|44920|1988
1649095200000|2022-04-04 18:00:00|45066.5|45026.5|45056.6|45016.6|45106.7|45066.7|45023.1|44983.1|1936
1649116800000|2022-04-05 00:00:00|45115.7|45035.7|45106.6|45066.6|45218.9|45178.9|45037.2|44997.2|286
1649120400000|2022-04-05 01:00:00|45109.9|45069.9|45119.2|45079.2|45202.8|45162.8|45106.6|45066.6|63
1649124000000|2022-04-05 02:00:00|45120.9|45080.9|45090.4|45050.4|45150.8|45110.8|45080.5|45040.5|67
1649127600000|2022-04-05 03:00:00|45083.9|45043.9|45103.3|45063.3|45130.2|45090.2|45083.9|45043.9|44
1649131200000|2022-04-05 04:00:00|45106.6|45066.6|45141.1|45101.1|45146.1|45106.1|45098.3|45058.3|67
1649134800000|2022-04-05 05:00:00|45146.1|45106.1|45192.1|45152.1|45217.2|45177.2|45116.1|45076.1|84
1649138400000|2022-04-05 06:00:00|45190.4|45150.4|45265.1|45225.1|45298.5|45258.5|45127|45087|273
1649142000000|2022-04-05 07:00:00|45275.1|45235.1|45404.9|45364.9|45444.9|45404.9|45236.7|45196.7|261
1649145600000|2022-04-05 08:00:00|45408.2|45368.2|45344.2|45304.2|45443.1|45403.1|45311|45271|261
1649149200000|2022-04-05 09:00:00|45340.9|45300.9|45487.1|45447.1|45515.6|45475.6|45337.5|45297.5|389
1649152800000|2022-04-05 10:00:00|45492.1|45452.1|45460|45420|45515|45475|45421.9|45381.9|248
1649156400000|2022-04-05 11:00:00|45458.3|45418.3|45446|45406|45487.9|45447.9|45346.5|45306.5|508
1649160000000|2022-04-05 12:00:00|45447.7|45407.7|45659.1|45619.1|45722.6|45682.6|45424.4|45384.4|652
1649163600000|2022-04-05 13:00:00|45735.4|45695.4|45932.1|45892.1|46127.4|46087.4|45455.5|45415.5|3190
1649167200000|2022-04-05 14:00:00|45935.4|45895.4|45874.7|45834.7|45988.2|45948.2|45630.1|45590.1|3412
1649170800000|2022-04-05 15:00:00|45873|45833|45705.7|45665.7|45992.9|45952.9|45677.4|45637.4|1714
1649174400000|2022-04-05 16:00:00|45709.1|45669.1|46071.9|46031.9|46125.4|46085.4|45640.5|45600.5|1500
1649178000000|2022-04-05 17:00:00|46073.6|46033.6|46099.7|46059.7|46158.6|46118.6|46026.9|45986.9|1615
1649181600000|2022-04-05 18:00:00|46106.4|46066.4|46127.7|46087.7|46193|46153|46041|46001|2404
1649203200000|2022-04-06 00:00:00|46118|46078|46145.8|46105.8|46273|46233|46114.6|46074.6|321
1649206800000|2022-04-06 01:00:00|46144.2|46104.2|46178.6|46138.6|46217.5|46177.5|46114|46074|286
1649210400000|2022-04-06 02:00:00|46177|46137|46331.4|46291.4|46354.8|46314.8|46156.9|46116.9|176
1649214000000|2022-04-06 03:00:00|46329.7|46289.7|46427.6|46387.6|46437.9|46397.9|46324.7|46284.7|97
1649217600000|2022-04-06 04:00:00|46424.2|46384.2|46450.3|46410.3|46460.3|46420.3|46414.2|46374.2|37
1649221200000|2022-04-06 05:00:00|46460.3|46420.3|46348.2|46308.2|46511.7|46471.7|46324.8|46284.8|235
1649224800000|2022-04-06 06:00:00|46344.8|46304.8|46262.7|46222.7|46369.8|46329.8|46177.8|46137.8|208
1649228400000|2022-04-06 07:00:00|46256|46216|46185.6|46145.6|46270.7|46230.7|46165.6|46125.6|289
1649232000000|2022-04-06 08:00:00|46188.9|46148.9|46245.1|46205.1|46320|46280|46137.1|46097.1|227
1649235600000|2022-04-06 09:00:00|46238.4|46198.4|46227.9|46187.9|46283.1|46243.1|46161.5|46121.5|190
1649239200000|2022-04-06 10:00:00|46221.3|46181.3|46200.8|46160.8|46241.3|46201.3|46119.3|46079.3|242
1649242800000|2022-04-06 11:00:00|46187.4|46147.4|45896.9|45856.9|46194.2|46154.2|45855.3|45815.3|354
1649246400000|2022-04-06 12:00:00|45900.3|45860.3|46088|46048|46098.2|46058.2|45886.9|45846.9|300
1649250000000|2022-04-06 13:00:00|46057.8|46017.8|45859.4|45819.4|46097.8|46057.8|45789.6|45749.6|2441
1649253600000|2022-04-06 14:00:00|45862.8|45822.8|45708.9|45668.9|45971.1|45931.1|45629|45589|3762
1649257200000|2022-04-06 15:00:00|45710.7|45670.7|45611.1|45571.1|45839.2|45799.2|45601.3|45561.3|2309
1649260800000|2022-04-06 16:00:00|45614.5|45574.5|45731.9|45691.9|45799|45759|45587.7|45547.7|1419
1649264400000|2022-04-06 17:00:00|45733.5|45693.5|45639.3|45599.3|45782.8|45742.8|45624.3|45584.3|2065
1649268000000|2022-04-06 18:00:00|45634.3|45594.3|45661.9|45621.9|45735.1|45695.1|45549.2|45509.2|2499
1649289600000|2022-04-07 00:00:00|45512.4|45472.4|45701.9|45661.9|45771.9|45731.9|45489.2|45449.2|415
1649293200000|2022-04-07 01:00:00|45681.9|45641.9|45831.4|45791.4|45910|45870|45573.4|45533.4|128
1649296800000|2022-04-07 02:00:00|45828|45788|45804|45764|45828|45788|45732.9|45692.9|68
1649300400000|2022-04-07 03:00:00|45805.6|45765.6|45813.5|45773.5|45815.4|45775.4|45783.7|45743.7|8
1649304000000|2022-04-07 04:00:00|45803.5|45763.5|45876.4|45836.4|45893|45853|45781.7|45741.7|41
1649307600000|2022-04-07 05:00:00|45896.4|45856.4|45794|45754|45901.4|45861.4|45634.2|45594.2|150
1649311200000|2022-04-07 06:00:00|45795.6|45755.6|45835.4|45795.4|45897.3|45857.3|45787.2|45747.2|180
1649314800000|2022-04-07 07:00:00|45838.8|45798.8|46001.4|45961.4|46029.6|45989.6|45820.3|45780.3|270
1649318400000|2022-04-07 08:00:00|46006.4|45966.4|45973.5|45933.5|46011.4|45971.4|45908.3|45868.3|594
1649322000000|2022-04-07 09:00:00|45978.5|45938.5|45949.9|45909.9|45998.7|45958.7|45888.4|45848.4|164
1649325600000|2022-04-07 10:00:00|45946.5|45906.5|45856.7|45816.7|45953.4|45913.4|45845.2|45805.2|243
1649329200000|2022-04-07 11:00:00|45855.2|45815.2|45610.1|45570.1|45866.7|45826.7|45606.7|45566.7|456
1649332800000|2022-04-07 12:00:00|45613.6|45573.6|45582.5|45542.5|45721.6|45681.6|45571|45531|612
1649336400000|2022-04-07 13:00:00|45572.1|45532.1|45946.5|45906.5|45950|45910|45572.1|45532.1|3441
1649340000000|2022-04-07 14:00:00|45951.5|45911.5|45527.4|45487.4|46015|45975|45504.3|45464.3|4068
1649343600000|2022-04-07 15:00:00|45525.8|45485.8|45805.8|45765.8|45868.6|45828.6|45522.4|45482.4|3057
1649347200000|2022-04-07 16:00:00|45809.3|45769.3|45850.7|45810.7|45897.7|45857.7|45721.9|45681.9|2042
1649350800000|2022-04-07 17:00:00|45849.2|45809.2|45670.3|45630.3|45920.6|45880.6|45629.8|45589.8|3323
1649354400000|2022-04-07 18:00:00|45663.7|45623.7|45685.6|45645.6|45700.2|45660.2|45557.1|45517.1|4843
1649376000000|2022-04-08 00:00:00|45759.7|45719.7|45792.8|45752.8|45816.3|45776.3|45666.6|45626.6|189
1649379600000|2022-04-08 01:00:00|45786.3|45746.3|45779.9|45739.9|45884.7|45844.7|45722.8|45682.8|129
1649383200000|2022-04-08 02:00:00|45774.9|45734.9|45749.5|45709.5|45824.8|45784.8|45722.9|45682.9|77
1649386800000|2022-04-08 03:00:00|45751|45711|45799.1|45759.1|45822.7|45782.7|45679.4|45639.4|79
1649390400000|2022-04-08 04:00:00|45804.1|45764.1|45768.7|45728.7|45809.1|45769.1|45748.9|45708.9|23
1649394000000|2022-04-08 05:00:00|45770.2|45730.2|45898.4|45858.4|45931.4|45891.4|45753.7|45713.7|100
1649397600000|2022-04-08 06:00:00|45896.9|45856.9|45816.8|45776.8|45904.8|45864.8|45770.4|45730.4|159
1649401200000|2022-04-08 07:00:00|45815.3|45775.3|45793.4|45753.4|45841.8|45801.8|45666.6|45626.6|131
1649404800000|2022-04-08 08:00:00|45792|45752|45724.8|45684.8|45834|45794|45719.8|45679.8|341
1649408400000|2022-04-08 09:00:00|45723.3|45683.3|45758.5|45718.5|45758.5|45718.5|45660.2|45620.2|219
1649412000000|2022-04-08 10:00:00|45753.5|45713.5|45762.2|45722.2|45772.2|45732.2|45646.7|45606.7|437
1649415600000|2022-04-08 11:00:00|45763.7|45723.7|45984.7|45944.7|46013.3|45973.3|45743.6|45703.6|398
1649419200000|2022-04-08 12:00:00|45987.6|45947.6|45984.4|45944.4|46058.9|46018.9|45914.6|45874.6|639
1649422800000|2022-04-08 13:00:00|46079.1|46039.1|46264.5|46224.5|46424.6|46384.6|46079.1|46039.1|3008
1649426400000|2022-04-08 14:00:00|46268.1|46228.1|46167.7|46127.7|46308.1|46268.1|46060.7|46020.7|3218
1649430000000|2022-04-08 15:00:00|46162.7|46122.7|46251.4|46171.4|46571.7|46531.7|46136.2|46096.2|4148
1649433600000|2022-04-08 16:00:00|46265|46145|46308.2|46268.2|46444.8|46404.8|45841.4|45801.4|3715
1649437200000|2022-04-08 17:00:00|46318.2|46278.2|46273.6|46233.6|46408.2|46368.2|46155.9|46115.9|2668
1649440800000|2022-04-08 18:00:00|46282.2|46242.2|46434.9|46394.9|46478.5|46438.5|46253.6|46213.6|5253
1649030400000|2022-04-04 00:00:00|44567.5|44527.5|44524.5|44484.5|44731.5|44678.3|44493.6|44453.6|380
1649034000000|2022-04-04 01:00:00|44521.4|44481.4|44548.6|44508.6|44590.6|44550.6|44442.6|44402.6|202
1649037600000|2022-04-04 02:00:00|44551.7|44511.7|44670.8|44630.8|44752.1|44712.1|44545.4|44505.4|337
1649041200000|2022-04-04 03:00:00|44664|44624|44725.8|44685.8|44737.6|44697.6|44664|44624|95
1649044800000|2022-04-04 04:00:00|44722.1|44682.1|44680.3|44640.3|44754.3|44714.3|44674.9|44634.9|72
1649048400000|2022-04-04 05:00:00|44682.1|44642.1|44729.8|44689.8|44783.2|44743.2|44678.4|44638.4|147
1649052000000|2022-04-04 06:00:00|44728|44688|44716.6|44676.6|44754|44714|44546.5|44506.5|423
1649055600000|2022-04-04 07:00:00|44713.4|44673.4|44681.7|44641.7|44742.8|44702.8|44593.5|44553.5|347
1649059200000|2022-04-04 08:00:00|44706.7|44666.7|44931.6|44891.6|44946.6|44906.6|44686.7|44646.7|522
1649062800000|2022-04-04 09:00:00|44929.8|44889.8|44918.3|44878.3|44966.9|44926.9|44822|44782|475
1649066400000|2022-04-04 10:00:00|44915.1|44875.1|45214.3|45174.3|45224|45184|44915.1|44875.1|433
1649070000000|2022-04-04 11:00:00|45217.5|45177.5|45162|45122|45243.9|45203.9|45101.9|45061.9|381
1649073600000|2022-04-04 12:00:00|45165.2|45125.2|45161.6|45121.6|45193.4|45153.4|45098.3|45058.3|413
1649077200000|2022-04-04 13:00:00|45346.2|45306.2|44975.6|44935.6|45379.8|45339.8|44904.3|44864.3|3297
1649080800000|2022-04-04 14:00:00|44973.9|44933.9|45170.8|45130.8|45275.2|45235.2|44948.8|44908.8|3484
1649084400000|2022-04-04 15:00:00|45164.4|45124.4|45119.2|45079.2|45283.3|45243.3|45049.6|45009.6|1901
1649088000000|2022-04-04 16:00:00|45111|45071|45020.2|44980.2|45154.5|45114.5|44916.7|44876.7|2027
1649091600000|2022-04-04 17:00:00|45015.2|44975.2|45068.2|45028.2|45119|45079|44960|44920|1988
1649095200000|2022-04-04 18:00:00|45066.5|45026.5|45056.6|45016.6|45106.7|45066.7|45023.1|44983.1|1936
1649116800000|2022-04-05 00:00:00|45115.7|45035.7|45106.6|45066.6|45218.9|45178.9|45037.2|44997.2|286
1649120400000|2022-04-05 01:00:00|45109.9|45069.9|45119.2|45079.2|45202.8|45162.8|45106.6|45066.6|63
1649124000000|2022-04-05 02:00:00|45120.9|45080.9|45090.4|45050.4|45150.8|45110.8|45080.5|45040.5|67
1649127600000|2022-04-05 03:00:00|45083.9|45043.9|45103.3|45063.3|45130.2|45090.2|45083.9|45043.9|44
1649131200000|2022-04-05 04:00:00|45106.6|45066.6|45141.1|45101.1|45146.1|45106.1|45098.3|45058.3|67
1649134800000|2022-04-05 05:00:00|45146.1|45106.1|45192.1|45152.1|45217.2|45177.2|45116.1|45076.1|84
1649138400000|2022-04-05 06:00:00|45190.4|45150.4|45265.1|45225.1|45298.5|45258.5|45127|45087|273
1649142000000|2022-04-05 07:00:00|45275.1|45235.1|45404.9|45364.9|45444.9|45404.9|45236.7|45196.7|261
1649145600000|2022-04-05 08:00:00|45408.2|45368.2|45344.2|45304.2|45443.1|45403.1|45311|45271|261
1649149200000|2022-04-05 09:00:00|45340.9|45300.9|45487.1|45447.1|45515.6|45475.6|45337.5|45297.5|389
1649152800000|2022-04-05 10:00:00|45492.1|45452.1|45460|45420|45515|45475|45421.9|45381.9|248
1649156400000|2022-04-05 11:00:00|45458.3|45418.3|45446|45406|45487.9|45447.9|45346.5|45306.5|508
1649160000000|2022-04-05 12:00:00|45447.7|45407.7|45659.1|45619.1|45722.6|45682.6|45424.4|45384.4|652
1649163600000|2022-04-05 13:00:00|45735.4|45695.4|45932.1|45892.1|46127.4|46087.4|45455.5|45415.5|3190
1649167200000|2022-04-05 14:00:00|45935.4|45895.4|45874.7|45834.7|45988.2|45948.2|45630.1|45590.1|3412
1649170800000|2022-04-05 15:00:00|45873|45833|45705.7|45665.7|45992.9|45952.9|45677.4|45637.4|1714
1649174400000|2022-04-05 16:00:00|45709.1|45669.1|46071.9|46031.9|46125.4|46085.4|45640.5|45600.5|1500
1649178000000|2022-04-05 17:00:00|46073.6|46033.6|46099.7|46059.7|46158.6|46118.6|46026.9|45986.9|1615
1649181600000|2022-04-05 18:00:00|46106.4|46066.4|46127.7|46087.7|46193|46153|46041|46001|2404
1649203200000|2022-04-06 00:00:00|46118|46078|46145.8|46105.8|46273|46233|46114.6|46074.6|321
1649206800000|2022-04-06 01:00:00|46144.2|46104.2|46178.6|46138.6|46217.5|46177.5|46114|46074|286
1649210400000|2022-04-06 02:00:00|46177|46137|46331.4|46291.4|46354.8|46314.8|46156.9|46116.9|176
1649214000000|2022-04-06 03:00:00|46329.7|46289.7|46427.6|46387.6|46437.9|46397.9|46324.7|46284.7|97
1649217600000|2022-04-06 04:00:00|46424.2|46384.2|46450.3|46410.3|46460.3|46420.3|46414.2|46374.2|37
1649221200000|2022-04-06 05:00:00|46460.3|46420.3|46348.2|46308.2|46511.7|46471.7|46324.8|46284.8|235
1649224800000|2022-04-06 06:00:00|46344.8|46304.8|46262.7|46222.7|46369.8|46329.8|46177.8|46137.8|208
1649228400000|2022-04-06 07:00:00|46256|46216|46185.6|46145.6|46270.7|46230.7|46165.6|46125.6|289
1649232000000|2022-04-06 08:00:00|46188.9|46148.9|46245.1|46205.1|46320|46280|46137.1|46097.1|227
1649235600000|2022-04-06 09:00:00|46238.4|46198.4|46227.9|46187.9|46283.1|46243.1|46161.5|46121.5|190
1649239200000|2022-04-06 10:00:00|46221.3|46181.3|46200.8|46160.8|46241.3|46201.3|46119.3|46079.3|242
1649242800000|2022-04-06 11:00:00|46187.4|46147.4|45896.9|45856.9|46194.2|46154.2|45855.3|45815.3|354
1649246400000|2022-04-06 12:00:00|45900.3|45860.3|46088|46048|46098.2|46058.2|45886.9|45846.9|300
1649250000000|2022-04-06 13:00:00|46057.8|46017.8|45859.4|45819.4|46097.8|46057.8|45789.6|45749.6|2441
1649253600000|2022-04-06 14:00:00|45862.8|45822.8|45708.9|45668.9|45971.1|45931.1|45629|45589|3762
1649257200000|2022-04-06 15:00:00|45710.7|45670.7|45611.1|45571.1|45839.2|45799.2|45601.3|45561.3|2309
1649260800000|2022-04-06 16:00:00|45614.5|45574.5|45731.9|45691.9|45799|45759|45587.7|45547.7|1419
1649264400000|2022-04-06 17:00:00|45733.5|45693.5|45639.3|45599.3|45782.8|45742.8|45624.3|45584.3|2065
1649268000000|2022-04-06 18:00:00|45634.3|45594.3|45661.9|45621.9|45735.1|45695.1|45549.2|45509.2|2499
1649289600000|2022-04-07 00:00:00|45512.4|45472.4|45701.9|45661.9|45771.9|45731.9|45489.2|45449.2|415
1649293200000|2022-04-07 01:00:00|45681.9|45641.9|45831.4|45791.4|45910|45870|45573.4|45533.4|128
1649296800000|2022-04-07 02:00:00|45828|45788|45804|45764|45828|45788|45732.9|45692.9|68
1649300400000|2022-04-07 03:00:00|45805.6|45765.6|45813.5|45773.5|45815.4|45775.4|45783.7|45743.7|8
1649304000000|2022-04-07 04:00:00|45803.5|45763.5|45876.4|45836.4|45893|45853|45781.7|45741.7|41
1649307600000|2022-04-07 05:00:00|45896.4|45856.4|45794|45754|45901.4|45861.4|45634.2|45594.2|150
1649311200000|2022-04-07 06:00:00|45795.6|45755.6|45835.4|45795.4|45897.3|45857.3|45787.2|45747.2|180
1649314800000|2022-04-07 07:00:00|45838.8|45798.8|46001.4|45961.4|46029.6|45989.6|45820.3|45780.3|270
1649318400000|2022-04-07 08:00:00|46006.4|45966.4|45973.5|45933.5|46011.4|45971.4|45908.3|45868.3|594
1649322000000|2022-04-07 09:00:00|45978.5|45938.5|45949.9|45909.9|45998.7|45958.7|45888.4|45848.4|164
1649325600000|2022-04-07 10:00:00|45946.5|45906.5|45856.7|45816.7|45953.4|45913.4|45845.2|45805.2|243
1649329200000|2022-04-07 11:00:00|45855.2|45815.2|45610.1|45570.1|45866.7|45826.7|45606.7|45566.7|456
1649332800000|2022-04-07 12:00:00|45613.6|45573.6|45582.5|45542.5|45721.6|45681.6|45571|45531|612
1649336400000|2022-04-07 13:00:00|45572.1|45532.1|45946.5|45906.5|45950|45910|45572.1|45532.1|3441
1649340000000|2022-04-07 14:00:00|45951.5|45911.5|45527.4|45487.4|46015|45975|45504.3|45464.3|4068
1649343600000|2022-04-07 15:00:00|45525.8|45485.8|45805.8|45765.8|45868.6|45828.6|45522.4|45482.4|3057
1649347200000|2022-04-07 16:00:00|45809.3|45769.3|45850.7|45810.7|45897.7|45857.7|45721.9|45681.9|2042
1649350800000|2022-04-07 17:00:00|45849.2|45809.2|45670.3|45630.3|45920.6|45880.6|45629.8|45589.8|3323
1649354400000|2022-04-07 18:00:00|45663.7|45623.7|45685.6|45645.6|45700.2|45660.2|45557.1|45517.1|4843
1649376000000|2022-04-08 00:00:00|45759.7|45719.7|45792.8|45752.8|45816.3|45776.3|45666.6|45626.6|189
1649379600000|2022-04-08 01:00:00|45786.3|45746.3|45779.9|45739.9|45884.7|45844.7|45722.8|45682.8|129
1649383200000|2022-04-08 02:00:00|45774.9|45734.9|45749.5|45709.5|45824.8|45784.8|45722.9|45682.9|77
1649386800000|2022-04-08 03:00:00|45751|45711|45799.1|45759.1|45822.7|45782.7|45679.4|45639.4|79
1649390400000|2022-04-08 04:00:00|45804.1|45764.1|45768.7|45728.7|45809.1|45769.1|45748.9|45708.9|23
1649394000000|2022-04-08 05:00:00|45770.2|45730.2|45898.4|45858.4|45931.4|45891.4|45753.7|45713.7|100
1649397600000|2022-04-08 06:00:00|45896.9|45856.9|45816.8|45776.8|45904.8|45864.8|45770.4|45730.4|159
1649401200000|2022-04-08 07:00:00|45815.3|45775.3|45793.4|45753.4|45841.8|45801.8|45666.6|45626.6|131
1649404800000|2022-04-08 08:00:00|45792|45752|45724.8|45684.8|45834|45794|45719.8|45679.8|341
1649408400000|2022-04-08 09:00:00|45723.3|45683.3|45758.5|45718.5|45758.5|45718.5|45660.2|45620.2|219
1649412000000|2022-04-08 10:00:00|45753.5|45713.5|45762.2|45722.2|45772.2|45732.2|45646.7|45606.7|437
1649415600000|2022-04-08 11:00:00|45763.7|45723.7|45984.7|45944.7|46013.3|45973.3|45743.6|45703.6|398
1649419200000|2022-04-08 12:00:00|45987.6|45947.6|45984.4|45944.4|46058.9|46018.9|45914.6|45874.6|639
1649422800000|2022-04-08 13:00:00|46079.1|46039.1|46264.5|46224.5|46424.6|46384.6|46079.1|46039.1|3008
1649426400000|2022-04-08 14:00:00|46268.1|46228.1|46167.7|46127.7|46308.1|46268.1|46060.7|46020.7|3218
1649430000000|2022-04-08 15:00:00|46162.7|46122.7|46251.4|46171.4|46571.7|46531.7|46136.2|46096.2|4148
1649433600000|2022-04-08 16:00:00|46265|46145|46308.2|46268.2|46444.8|46404.8|45841.4|45801.4|3715
1649437200000|2022-04-08 17:00:00|46318.2|46278.2|46273.6|46233.6|46408.2|46368.2|46155.9|46115.9|2668
1649440800000|2022-04-08 18:00:00|46282.2|46242.2|46434.9|46394.9|46478.5|46438.5|46253.6|46213.6|5253
1649635200000|2022-04-11 00:00:00|46452.2|46412.2|46589.3|46549.3|46638.3|46598.3|46402.2|46362.2|741
1649638800000|2022-04-11 01:00:00|46579.3|46539.3|46454|46414|46606.8|46566.8|46346.6|46306.6|399
1649642400000|2022-04-11 02:00:00|46446.5|46406.5|46423.6|46383.6|46464|46424|46246.2|46206.2|283
1649646000000|2022-04-11 03:00:00|46424.8|46384.8|46353.2|46313.2|46463.6|46423.6|46339.5|46299.5|37
1649649600000|2022-04-11 04:00:00|46358.2|46318.2|46402.8|46362.8|46422.9|46382.9|46353.2|46313.2|25
1649653200000|2022-04-11 05:00:00|46399.1|46359.1|46353.7|46313.7|46432.6|46392.6|46317.7|46277.7|91
1649656800000|2022-04-11 06:00:00|46352.5|46312.5|46438.3|46398.3|46468.3|46428.3|46298.6|46258.6|156
1649660400000|2022-04-11 07:00:00|46442.1|46402.1|46701.7|46661.7|46716.7|46676.7|46430.8|46390.8|630
1649664000000|2022-04-11 08:00:00|46697.9|46657.9|46660.1|46620.1|46731.7|46691.7|46622.7|46582.7|432
1649667600000|2022-04-11 09:00:00|46658.9|46618.9|46634.8|46594.8|46658.9|46618.9|46582.6|46542.6|396
1649671200000|2022-04-11 10:00:00|46639.8|46599.8|46538.2|46498.2|46658.5|46618.5|46469.5|46429.5|197
1649674800000|2022-04-11 11:00:00|46534.4|46494.4|46582.8|46542.8|46631.5|46591.5|46528.1|46488.1|416
1649678400000|2022-04-11 12:00:00|46575.2|46535.2|46542.5|46502.5|46577.8|46537.8|46364.1|46324.1|631
1649682000000|2022-04-11 13:00:00|46509.7|46469.7|45853.3|45813.3|46518.5|46478.5|45807.1|45767.1|3873
1649685600000|2022-04-11 14:00:00|45849.5|45809.5|45886.7|45846.7|45994.3|45954.3|45771.9|45731.9|3367
1649689200000|2022-04-11 15:00:00|45887.9|45847.9|45620.4|45580.4|45911.7|45871.7|45614.2|45574.2|3403
1649692800000|2022-04-11 16:00:00|45619.2|45579.2|45559.5|45519.5|45630.4|45590.4|45449|45409|3886
1649696400000|2022-04-11 17:00:00|45563.3|45523.3|45449.4|45409.4|45595.7|45555.7|45438.3|45398.3|2885
1649700000000|2022-04-11 18:00:00|45448.2|45408.2|45579.6|45539.6|45595.8|45555.8|45414.4|45374.4|6093
1649721600000|2022-04-12 00:00:00|45716.4|45676.4|45741.1|45701.1|45758.7|45718.7|45607.5|45567.5|307
1649725200000|2022-04-12 01:00:00|45746.1|45706.1|45808|45768|45808|45768|45727.2|45687.2|244
1649728800000|2022-04-12 02:00:00|45816.9|45776.9|45866.5|45826.5|45920.5|45880.5|45806.9|45766.9|302
1649732400000|2022-04-12 03:00:00|45867.7|45827.7|45799.6|45759.6|45875.4|45835.4|45767|45727|37
1649736000000|2022-04-12 04:00:00|45798.5|45758.5|45763.1|45723.1|45829.4|45789.4|45752|45712|65
1649739600000|2022-04-12 05:00:00|45767|45727|45816.6|45776.6|45845.6|45805.6|45725.7|45685.7|77
1649743200000|2022-04-12 06:00:00|45817.7|45777.7|45858.5|45818.5|45874.7|45834.7|45767.6|45727.6|201
1649746800000|2022-04-12 07:00:00|45857.4|45817.4|45978.2|45938.2|45978.2|45938.2|45819.6|45779.6|432
1649750400000|2022-04-12 08:00:00|45983.2|45943.2|46002.8|45962.8|46011.7|45971.7|45922|45882|315
1649754000000|2022-04-12 09:00:00|45997.8|45957.8|46042.4|46002.4|46057.5|46017.5|45899.9|45859.9|589
1649757600000|2022-04-12 10:00:00|46043.6|46003.6|46068.2|46028.2|46079.4|46039.4|46009.5|45969.5|277
1649761200000|2022-04-12 11:00:00|46069.3|46029.3|45989|45949|46084.3|46044.3|45949.1|45909.1|462
1649764800000|2022-04-12 12:00:00|45980.1|45940.1|46074.8|46034.8|46083.7|46043.7|45931|45891|477
1649768400000|2022-04-12 13:00:00|46054.5|46014.5|46055.4|46015.4|46404.5|46364.5|46008.4|45968.4|4055
1649772000000|2022-04-12 14:00:00|46054.3|46014.3|45906.7|45866.7|46084.3|46044.3|45831.8|45791.8|3214
1649775600000|2022-04-12 15:00:00|45907.9|45867.9|45939.2|45899.2|46146.6|46106.6|45836.7|45796.7|2650
1649779200000|2022-04-12 16:00:00|45928.1|45888.1|45748.9|45708.9|46045.3|46005.3|45607.9|45567.9|4935
1649782800000|2022-04-12 17:00:00|45752.8|45712.8|45813.1|45773.1|45830|45790|45731.5|45691.5|3864
1649786400000|2022-04-12 18:00:00|45818.1|45778.1|45914.8|45874.8|45954.3|45914.3|45730.4|45690.4|7148
1649808000000|2022-04-13 00:00:00|45920.6|45880.6|45894.3|45854.3|46026.7|45986.7|45883.3|45843.3|418
1649811600000|2022-04-13 01:00:00|45895.4|45855.4|45811.9|45771.9|45924.3|45884.3|45710.2|45670.2|368
1649815200000|2022-04-13 02:00:00|45816.9|45776.9|45891.7|45851.7|45940.7|45900.7|45785.9|45745.9|90
1649818800000|2022-04-13 03:00:00|45895.6|45855.6|45896.5|45856.5|45901.7|45861.7|45822.7|45782.7|34
1649822400000|2022-04-13 04:00:00|45890.4|45850.4|45882.3|45842.3|45930.2|45890.2|45881.2|45841.2|25
1649826000000|2022-04-13 05:00:00|45875.2|45835.2|45870|45830|45910|45870|45792.2|45752.2|62
1649829600000|2022-04-13 06:00:00|45869.9|45829.9|45769.7|45729.7|45987.8|45947.8|45754.7|45714.7|194
1649833200000|2022-04-13 07:00:00|45768.7|45728.7|45712.6|45672.6|45828.9|45788.9|45681.7|45641.7|462
1649836800000|2022-04-13 08:00:00|45717.6|45677.6|45688.5|45648.5|45776.5|45736.5|45686.6|45646.6|342
1649840400000|2022-04-13 09:00:00|45692.4|45652.4|45782.2|45742.2|45786.1|45746.1|45665.3|45625.3|336
1649844000000|2022-04-13 10:00:00|45783.2|45743.2|45550.1|45510.1|45788.2|45748.2|45540.1|45500.1|547
1649847600000|2022-04-13 11:00:00|45555.1|45515.1|45640.7|45600.7|45651.7|45611.7|45518|45478|642
1649851200000|2022-04-13 12:00:00|45641.7|45601.7|45667.5|45627.5|45682.6|45642.6|45601.6|45561.6|327
1649854800000|2022-04-13 13:00:00|45716.3|45676.3|45356.4|45316.4|45760.3|45720.3|45226.4|45186.4|4054
1649858400000|2022-04-13 14:00:00|45351.4|45311.4|45312.9|45272.9|45420.2|45380.2|45212.9|45172.9|4368
1649862000000|2022-04-13 15:00:00|45311.9|45271.9|45276.5|45236.5|45335.7|45295.7|45080.8|45040.8|4302
1649865600000|2022-04-13 16:00:00|45266.5|45226.5|45261.4|45221.4|45374.5|45334.5|45197.5|45157.5|4017
1649869200000|2022-04-13 17:00:00|45256.4|45216.4|45439.3|45399.3|45572.4|45532.4|45165.3|45125.3|5246
1649872800000|2022-04-13 18:00:00|45447.3|45407.3|45590.4|45550.4|45622.5|45582.5|45402.3|45362.3|5561
1649894400000|2022-04-14 00:00:00|45582.8|45542.8|45650.5|45610.5|45666.6|45626.6|45505.7|45465.7|500
1649898000000|2022-04-14 01:00:00|45635.5|45595.5|45662.1|45622.1|45670.5|45630.5|45507.4|45467.4|103
1649901600000|2022-04-14 02:00:00|45657.1|45617.1|45667.8|45627.8|45728.1|45688.1|45627.1|45587.1|149
1649905200000|2022-04-14 03:00:00|45671.8|45631.8|45688.5|45648.5|45752.7|45712.7|45671.8|45631.8|86
1649908800000|2022-04-14 04:00:00|45687.5|45647.5|45712.2|45672.2|45727.3|45687.3|45658.5|45618.5|64
1649912400000|2022-04-14 05:00:00|45711.2|45671.2|45775.9|45735.9|45796.9|45756.9|45689|45649|141
1649916000000|2022-04-14 06:00:00|45774.9|45734.9|45865.6|45825.6|45889.7|45849.7|45766.9|45726.9|233
1649919600000|2022-04-14 07:00:00|45866.6|45826.6|45703.4|45663.4|45875.6|45835.6|45673.4|45633.4|297
1649923200000|2022-04-14 08:00:00|45702.4|45662.4|46035|45995|46040.1|46000.1|45693.4|45653.4|755
1649926800000|2022-04-14 09:00:00|46030|45990|45947.6|45907.6|46078.9|46038.9|45912.6|45872.6|359
1649930400000|2022-04-14 10:00:00|45948.6|45908.6|45960.2|45920.2|45996.1|45956.1|45861.5|45821.5|429
1649934000000|2022-04-14 11:00:00|45961.1|45921.1|45995.8|45955.8|45995.8|45955.8|45869.9|45829.9|429
1649937600000|2022-04-14 12:00:00|45994.8|45954.8|45955.3|45915.3|46058.5|46018.5|45888.4|45848.4|920
1649941200000|2022-04-14 13:00:00|45860|45820|45796.2|45756.2|45885.7|45845.7|45609.7|45569.7|3658
1649944800000|2022-04-14 14:00:00|45792.2|45752.2|45837.7|45797.7|46014.7|45974.7|45787.2|45747.2|4237
1649948400000|2022-04-14 15:00:00|45838.7|45798.7|45699.8|45659.8|45960.6|45920.6|45651.7|45611.7|3205
1649952000000|2022-04-14 16:00:00|45695.8|45655.8|45466|45426|45730.4|45690.4|45435.5|45395.5|1830
1649955600000|2022-04-14 17:00:00|45467|45427|45780.6|45740.6|45879.4|45839.4|45401.9|45361.9|1713
1649959200000|2022-04-14 18:00:00|45779.7|45739.7|45641.8|45601.8|45790.6|45750.6|45610.5|45570.5|2522
1650240000000|2022-04-18 00:00:00|45607.3|45567.3|45853.3|45813.3|45932.8|45892.8|45587.3|45547.3|346
1650243600000|2022-04-18 01:00:00|45852.6|45812.6|45864.2|45824.2|45946.2|45906.2|45842.4|45802.4|225
1650247200000|2022-04-18 02:00:00|45874.2|45834.2|45903.8|45863.8|45943.9|45903.9|45808.4|45768.4|44
1650250800000|2022-04-18 03:00:00|45913.8|45873.8|45922.1|45882.1|45987.5|45947.5|45908.2|45868.2|47
1650254400000|2022-04-18 04:00:00|45923.4|45883.4|45843|45803|45948.3|45908.3|45838.1|45798.1|82
1650258000000|2022-04-18 05:00:00|45838|45798|45707.6|45667.6|45848.7|45808.7|45693.3|45653.3|75
1650261600000|2022-04-18 06:00:00|45703.3|45663.3|45696.6|45656.6|45707.3|45667.3|45557.5|45517.5|183
1650265200000|2022-04-18 07:00:00|45692.2|45652.2|45578.1|45538.1|45692.2|45652.2|45523.4|45483.4|190
1650268800000|2022-04-18 08:00:00|45577.5|45537.5|45713.4|45673.4|45738.7|45698.7|45573.1|45533.1|166
1650272400000|2022-04-18 09:00:00|45712.7|45672.7|45566.7|45526.7|45717.7|45677.7|45518.2|45478.2|123
1650276000000|2022-04-18 10:00:00|45567.3|45527.3|45436.9|45396.9|45572.3|45532.3|45377.8|45337.8|232
1650279600000|2022-04-18 11:00:00|45432.6|45392.6|45575.9|45535.9|45676.6|45636.6|45427.5|45387.5|223
1650283200000|2022-04-18 12:00:00|45584.7|45544.7|45522.5|45482.5|45631.9|45591.9|45450.8|45410.8|295
1650286800000|2022-04-18 13:00:00|45665.9|45625.9|45886.4|45846.4|45972.7|45932.7|45629.7|45589.7|3815
1650290400000|2022-04-18 14:00:00|45900.8|45860.8|45912.3|45872.3|46051.3|46011.3|45839.9|45799.9|2629
1650294000000|2022-04-18 15:00:00|45912.9|45872.9|45981.9|45941.9|46067.8|46027.8|45782|45742|1367
1650297600000|2022-04-18 16:00:00|45982.5|45942.5|46227.7|46187.7|46244|46204|45917.5|45877.5|1980
1650301200000|2022-04-18 17:00:00|46227.1|46187.1|46223.3|46183.3|46359.5|46319.5|46163.6|46123.6|1374
1650304800000|2022-04-18 18:00:00|46222.7|46182.7|46088.4|46048.4|46270.9|46230.9|46079|46039|1694
1650326400000|2022-04-19 00:00:00|46076.7|46036.7|46186.3|46146.3|46338.5|46293.5|46037.3|45997.3|277
1650330000000|2022-04-19 01:00:00|46181.3|46141.3|46185.9|46145.9|46240.7|46200.7|46066.2|46026.2|94
1650333600000|2022-04-19 02:00:00|46185.4|46145.4|46179.4|46139.4|46230.9|46190.9|46104.5|46064.5|60
1650337200000|2022-04-19 03:00:00|46175|46135|46174.6|46134.6|46179.6|46139.6|46119.3|46079.3|64
1650340800000|2022-04-19 04:00:00|46174|46134|46169.7|46129.7|46205.5|46165.5|46155.1|46115.1|7
1650344400000|2022-04-19 05:00:00|46170.3|46130.3|46285.5|46245.5|46298.8|46258.8|46129.5|46089.5|105
1650348000000|2022-04-19 06:00:00|46289.9|46249.9|46343.9|46303.9|46368.9|46328.9|46219.3|46179.3|117
1650351600000|2022-04-19 07:00:00|46343.4|46303.4|46243|46203|46358.3|46318.3|46233|46193|252
1650355200000|2022-04-19 08:00:00|46243.5|46203.5|46243.7|46203.7|46298.8|46258.8|46209|46169|161
1650358800000|2022-04-19 09:00:00|46248.1|46208.1|46223.8|46183.8|46248.1|46208.1|46020.2|45980.2|348
1650362400000|2022-04-19 10:00:00|46214.4|46174.4|46133.4|46093.4|46234.9|46194.9|46098.1|46058.1|114
1650366000000|2022-04-19 11:00:00|46138.4|46098.4|46259.1|46219.1|46314.7|46274.7|46078.3|46038.3|227
1650369600000|2022-04-19 12:00:00|46254.6|46214.6|45987.2|45947.2|46254.6|46214.6|45853.4|45813.4|445
1650373200000|2022-04-19 13:00:00|46022.4|45982.4|46226.3|46186.3|46317.5|46277.5|45899.7|45859.7|2994
1650376800000|2022-04-19 14:00:00|46235.7|46195.7|46409.1|46369.1|46443.6|46403.6|46128.3|46088.3|2807
1650380400000|2022-04-19 15:00:00|46408.6|46368.6|46571.7|46531.7|46620.3|46580.3|46280.3|46240.3|3452
1650384000000|2022-04-19 16:00:00|46567.2|46527.2|46288.5|46248.5|46613.2|46573.2|46284|46244|1551
1650387600000|2022-04-19 17:00:00|46284|46244|46179.7|46139.7|46308.5|46268.5|46179.2|46139.2|1677
1650391200000|2022-04-19 18:00:00|46184.7|46144.7|46040.6|46000.6|46215.7|46175.7|45985.7|45945.7|1539
1650412800000|2022-04-20 00:00:00|46032.7|45992.7|46205.4|46165.4|46257|46217|46003.2|45963.2|195
1650416400000|2022-04-20 01:00:00|46200.9|46160.9|46347|46307|46352|46312|46200.4|46160.4|228
1650420000000|2022-04-20 02:00:00|46347.5|46307.5|46285.7|46245.7|46448|46408|46250.8|46210.8|213
1650423600000|2022-04-20 03:00:00|46275.2|46235.2|46216.4|46176.4|46285.7|46245.7|46106.6|46066.6|60
1650427200000|2022-04-20 04:00:00|46220.9|46180.9|46258|46218|46288.1|46248.1|46188.2|46148.2|104
1650430800000|2022-04-20 05:00:00|46262.5|46222.5|46217.1|46177.1|46338.1|46298.1|46197.1|46157.1|35
1650434400000|2022-04-20 06:00:00|46222.1|46182.1|46306.8|46266.8|46341.9|46301.9|46170.7|46130.7|168
1650438000000|2022-04-20 07:00:00|46306.3|46266.3|46243.3|46203.3|46306.3|46266.3|46166.7|46126.7|150
1650441600000|2022-04-20 08:00:00|46247.9|46207.9|46197|46157|46293.2|46253.2|46172.6|46132.6|184
1650445200000|2022-04-20 09:00:00|46202|46162|46242.6|46202.6|46242.6|46202.6|46157|46117|292
1650448800000|2022-04-20 10:00:00|46247.1|46207.1|46262.2|46222.2|46281.8|46241.8|46161.6|46121.6|392
1650452400000|2022-04-20 11:00:00|46267.2|46227.2|46527.3|46487.3|46532.4|46492.4|46247.2|46207.2|345
1650456000000|2022-04-20 12:00:00|46532.3|46492.3|46457.5|46417.5|46532.3|46492.3|46402.7|46362.7|268
1650459600000|2022-04-20 13:00:00|46472.3|46432.3|46364.8|46324.8|46568.2|46528.2|46200.3|46160.3|2612
1650463200000|2022-04-20 14:00:00|46364.4|46324.4|46363.6|46323.6|46424.6|46384.6|46217.4|46177.4|2224
1650466800000|2022-04-20 15:00:00|46373.6|46333.6|46455.6|46415.6|46502.5|46462.5|46298.5|46258.5|2706
1650470400000|2022-04-20 16:00:00|46460.6|46420.6|46661.6|46621.6|46800.8|46760.8|46460.6|46420.6|2532
1650474000000|2022-04-20 17:00:00|46666.6|46626.6|46554.3|46514.3|46711.1|46671.1|46520.6|46480.6|2767
1650477600000|2022-04-20 18:00:00|46559.3|46519.3|46700.5|46660.5|46760.1|46720.1|46548.9|46508.9|2508
1650499200000|2022-04-21 00:00:00|46699.2|46659.2|46777.2|46737.2|46777.5|46737.5|46697.1|46657.1|245
1650502800000|2022-04-21 01:00:00|46772.2|46732.2|46831.5|46791.5|46831.5|46791.5|46667.2|46627.2|98
1650506400000|2022-04-21 02:00:00|46826.9|46786.9|46781.5|46741.5|46836.5|46796.5|46741.9|46701.9|55
1650510000000|2022-04-21 03:00:00|46791.5|46751.5|46687|46647|46791.5|46751.5|46672.2|46632.2|101
1650513600000|2022-04-21 04:00:00|46682|46642|46677|46637|46706.8|46666.8|46662.1|46622.1|66
1650517200000|2022-04-21 05:00:00|46672|46632|46656.2|46616.2|46720.9|46680.9|46616.8|46576.8|117
1650520800000|2022-04-21 06:00:00|46656.6|46616.6|46720.1|46680.1|46739.7|46699.7|46620.3|46580.3|63
1650524400000|2022-04-21 07:00:00|46710.1|46670.1|46638.6|46598.6|46735.1|46695.1|46565.3|46525.3|215
1650528000000|2022-04-21 08:00:00|46639|46599|46578.2|46538.2|46643.9|46603.9|46543.8|46503.8|263
1650531600000|2022-04-21 09:00:00|46573.6|46533.6|46624.4|46584.4|46643|46603|46533.2|46493.2|335
1650535200000|2022-04-21 10:00:00|46614.4|46574.4|46618.3|46578.3|46618.3|46578.3|46493.9|46453.9|149
1650538800000|2022-04-21 11:00:00|46617.9|46577.9|46672.2|46632.2|46818|46778|46588.3|46548.3|347
1650542400000|2022-04-21 12:00:00|46677.2|46637.2|46570.1|46530.1|46762.1|46722.1|46535.1|46495.1|2327
1650546000000|2022-04-21 13:00:00|46564.8|46524.8|46300|46260|46614.5|46574.5|46144.3|46104.3|3044
1650549600000|2022-04-21 14:00:00|46305|46265|46634|46594|46643.6|46603.6|46109.6|46069.6|3937
1650553200000|2022-04-21 15:00:00|46629|46589|46469.4|46429.4|46679.3|46639.3|46399.7|46359.7|2827
1650556800000|2022-04-21 16:00:00|46464.4|46424.4|46501.2|46461.2|46560.5|46520.5|46271.4|46231.4|2725
1650560400000|2022-04-21 17:00:00|46485.4|46445.4|46556.5|46516.5|46570.9|46530.9|46375.6|46335.6|1817
1650564000000|2022-04-21 18:00:00|46551.5|46511.5|46424.6|46384.6|46615.8|46575.8|46389.6|46349.6|2180
1650585600000|2022-04-22 00:00:00|46439.3|46399.3|46413|46373|46553.3|46513.3|46398|46358|101
1650589200000|2022-04-22 01:00:00|46417.7|46377.7|46312.6|46272.6|46483.3|46443.3|46248|46208|109
1650592800000|2022-04-22 02:00:00|46307.6|46267.6|46232.3|46192.3|46312.6|46272.6|46212.4|46172.4|37
1650596400000|2022-04-22 03:00:00|46227.3|46187.3|46177.3|46137.3|46242.6|46202.6|46147.6|46107.6|83
1650600000000|2022-04-22 04:00:00|46181.9|46141.9|46176.9|46136.9|46216.6|46176.6|46157|46117|13
1650603600000|2022-04-22 05:00:00|46191.6|46151.6|46211.2|46171.2|46241.4|46201.4|46146.6|46106.6|97
1650607200000|2022-04-22 06:00:00|46206.2|46166.2|46081.2|46041.2|46231.2|46191.2|46061.2|46021.2|199
1650610800000|2022-04-22 07:00:00|46080.9|46040.9|46210.8|46170.8|46210.8|46170.8|46076.2|46036.2|256
1650614400000|2022-04-22 08:00:00|46206.1|46166.1|46111.1|46071.1|46221.4|46181.4|46081.1|46041.1|476
1650618000000|2022-04-22 09:00:00|46110.8|46070.8|46051.9|46011.9|46111.6|46071.6|46026.9|45986.9|432
1650621600000|2022-04-22 10:00:00|46051.3|46011.3|45907.1|45867.1|46111.8|46071.8|45907.1|45867.1|639
1650625200000|2022-04-22 11:00:00|45902.1|45862.1|45740.9|45700.9|46112|46072|45706.7|45666.7|857
1650628800000|2022-04-22 12:00:00|45736.2|45696.2|45895.9|45855.9|46031|45991|45716.4|45676.4|521
1650632400000|2022-04-22 13:00:00|45955|45915|45506|45466|45970.3|45930.3|45506|45466|3917
1650636000000|2022-04-22 14:00:00|45511.2|45471.2|45512.8|45472.8|45601.3|45561.3|45411.1|45371.1|4480
1650639600000|2022-04-22 15:00:00|45517.5|45477.5|45270.1|45230.1|45527.8|45487.8|45199.2|45159.2|5168
1650643200000|2022-04-22 16:00:00|45274.9|45234.9|45616.3|45576.3|45761.6|45721.6|45235.4|45195.4|4180
1650646800000|2022-04-22 17:00:00|45626.1|45586.1|45305.3|45265.3|45626.1|45586.1|45230.2|45190.2|4089
1650650400000|2022-04-22 18:00:00|45305.6|45265.6|45284.9|45244.9|45370.8|45330.8|45231.4|45191.4|2574
1650844800000|2022-04-25 00:00:00|45255.9|45215.9|45025.5|44985.5|45285.6|45245.6|44990.5|44950.5|1152
1650848400000|2022-04-25 01:00:00|45025.6|44985.6|44895.1|44855.1|45050.3|45010.3|44885.2|44845.2|925
1650852000000|2022-04-25 02:00:00|44890.1|44850.1|44879.7|44839.7|44920.1|44880.1|44794.9|44754.9|673
1650855600000|2022-04-25 03:00:00|44884.7|44844.7|44909.2|44869.2|44929.3|44889.3|44834.7|44794.7|9249
1650859200000|2022-04-25 04:00:00|44904.3|44864.3|44948.8|44908.8|44984|44944|44904.2|44864.2|156
1650862800000|2022-04-25 05:00:00|44958.8|44918.8|44758.3|44718.3|44973.5|44933.5|44723.4|44683.4|540
1650866400000|2022-04-25 06:00:00|44758.4|44718.4|44607.9|44567.9|44788.1|44748.1|44592.9|44552.9|568
1650870000000|2022-04-25 07:00:00|44607.8|44567.8|44662.3|44622.3|44737.6|44697.6|44607.8|44567.8|434
1650873600000|2022-04-25 08:00:00|44662.2|44622.2|44636.8|44596.8|44717.1|44677.1|44616.9|44576.9|411
1650877200000|2022-04-25 09:00:00|44636.9|44596.9|44726.3|44686.3|44731.4|44691.4|44636.7|44596.7|522
1650880800000|2022-04-25 10:00:00|44726.2|44686.2|44765.8|44725.8|44771|44731|44691.3|44651.3|321
1650884400000|2022-04-25 11:00:00|44760.8|44720.8|44710.1|44670.1|44820.7|44780.7|44575.2|44535.2|1103
1650888000000|2022-04-25 12:00:00|44715.1|44675.1|44805|44765|44845.1|44805.1|44715|44675|758
1650891600000|2022-04-25 13:00:00|44809.6|44769.6|44889.4|44849.4|44919.3|44879.3|44609.6|44569.6|4734
1650895200000|2022-04-25 14:00:00|44889.3|44849.3|44723.8|44683.8|44984.3|44944.3|44688.8|44648.8|4104
1650898800000|2022-04-25 15:00:00|44723.7|44683.7|44748.3|44708.3|44893.4|44853.4|44578.7|44538.7|3771
1650902400000|2022-04-25 16:00:00|44743.3|44703.3|44678|44638|44918.2|44878.2|44618.1|44578.1|3174
1650906000000|2022-04-25 17:00:00|44688|44648|44577.5|44537.5|44688|44648|44537.6|44497.6|3530
1650909600000|2022-04-25 18:00:00|44582.5|44542.5|44552.2|44512.2|44622.3|44582.3|44547.2|44507.2|3262
1650931200000|2022-04-26 00:00:00|44659.4|44619.4|44648.8|44608.8|44674.3|44634.3|44579.1|44539.1|601
1650934800000|2022-04-26 01:00:00|44643.8|44603.8|44603.2|44563.2|44758.6|44718.6|44603.2|44563.2|285
1650938400000|2022-04-26 02:00:00|44608.2|44568.2|44612.6|44572.6|44632.9|44592.9|44573.1|44533.1|245
1650942000000|2022-04-26 03:00:00|44622.6|44582.6|44686.9|44646.9|44707.1|44667.1|44602.6|44562.6|114
1650945600000|2022-04-26 04:00:00|44691.9|44651.9|44711.4|44671.4|44746.9|44706.9|44691.9|44651.9|72
1650949200000|2022-04-26 05:00:00|44706.4|44666.4|44660.7|44620.7|44711.4|44671.4|44621|44581|135
1650952800000|2022-04-26 06:00:00|44655.7|44615.7|44755.2|44715.2|44770.3|44730.3|44650.7|44610.7|479
1650956400000|2022-04-26 07:00:00|44760.2|44720.2|44779.7|44739.7|44834.7|44794.7|44749.9|44709.9|366
1650960000000|2022-04-26 08:00:00|44774.7|44734.7|44779|44739|44794.4|44754.4|44719.5|44679.5|610
1650963600000|2022-04-26 09:00:00|44778.9|44738.9|44943.2|44903.2|44948.2|44908.2|44708.7|44668.7|708
1650967200000|2022-04-26 10:00:00|44938.2|44898.2|45082.5|45042.5|45097.5|45057.5|44938.2|44898.2|559
1650970800000|2022-04-26 11:00:00|45082.6|45042.6|45062|45022|45097.6|45057.6|44947.3|44907.3|751
1650974400000|2022-04-26 12:00:00|45061.9|45021.9|44846.5|44806.5|45062|45022|44821.7|44781.7|1081
1650978000000|2022-04-26 13:00:00|44860.9|44820.9|44620.8|44580.8|45055.9|45015.9|44605.9|44565.9|3947
1650981600000|2022-04-26 14:00:00|44615.9|44575.9|44275.4|44235.4|44620.8|44580.8|44120.9|44080.9|8427
1650985200000|2022-04-26 15:00:00|44295.4|44255.4|44024.8|43984.8|44520.1|44480.1|44024.7|43984.7|5247
1650988800000|2022-04-26 16:00:00|44014.8|43974.8|44109.2|44069.2|44119.2|44079.2|43635|43595|7241
1650992400000|2022-04-26 17:00:00|44109.1|44069.1|43818.9|43778.9|44114.1|44074.1|43783.8|43743.8|6098
1650996000000|2022-04-26 18:00:00|43814|43774|43753.6|43713.6|43844|43804|43614.1|43574.1|4033
1651017600000|2022-04-27 00:00:00|43815.1|43775.1|43744.5|43704.5|43869.9|43829.9|43734.6|43694.6|767
1651021200000|2022-04-27 01:00:00|43749.4|43709.4|43694.1|43654.1|43794.4|43754.4|43659.6|43619.6|540
1651024800000|2022-04-27 02:00:00|43694.2|43654.2|43733.4|43693.4|43748.7|43708.7|43689.2|43649.2|294
1651028400000|2022-04-27 03:00:00|43728.5|43688.5|43743.1|43703.1|43748.4|43708.4|43728.1|43688.1|138
1651032000000|2022-04-27 04:00:00|43738.1|43698.1|43757.6|43717.6|43757.7|43717.7|43727.5|43687.5|227
1651035600000|2022-04-27 05:00:00|43752.6|43712.6|43802|43762|43807.1|43767.1|43727.3|43687.3|234
1651039200000|2022-04-27 06:00:00|43797.1|43757.1|43871.6|43831.6|43877|43837|43757.2|43717.2|450
1651042800000|2022-04-27 07:00:00|43871.7|43831.7|43741.6|43701.6|43876.6|43836.6|43716.7|43676.7|434
1651046400000|2022-04-27 08:00:00|43741.7|43701.7|43701.2|43661.2|43791.4|43751.4|43586.3|43546.3|819
1651050000000|2022-04-27 09:00:00|43701.3|43661.3|43780.5|43740.5|43825.3|43785.3|43696|43656|910
1651053600000|2022-04-27 10:00:00|43780.4|43740.4|43619.3|43579.3|43805.1|43765.1|43609.2|43569.2|1220
1651057200000|2022-04-27 11:00:00|43619.1|43579.1|43743.7|43703.7|43783.6|43743.6|43604.4|43564.4|801
1651060800000|2022-04-27 12:00:00|43753.7|43713.7|43518.7|43478.7|43798.7|43758.7|43484|43444|1275
1651064400000|2022-04-27 13:00:00|43478.9|43438.9|43316|43276|43593.5|43553.5|43206.1|43166.1|4751
1651068000000|2022-04-27 14:00:00|43311.1|43271.1|43295.2|43255.2|43346.4|43306.4|42907.5|42867.5|6919
1651071600000|2022-04-27 15:00:00|43290.4|43250.4|44330.5|44290.5|44385.5|44345.5|43285.4|43245.4|7911
1651075200000|2022-04-27 16:00:00|44330.3|44290.3|44259.2|44219.2|44784|44744|44204.6|44164.6|6759
1651078800000|2022-04-27 17:00:00|44264|44224|44137.8|44097.8|44328.2|44288.2|44023.7|43983.7|4220
1651082400000|2022-04-27 18:00:00|44137.7|44097.7|44118.4|44078.4|44253.3|44213.3|43919|43879|3821
1651104000000|2022-04-28 00:00:00|44124.7|44084.7|43949.8|43909.8|44139.4|44099.4|43825|43785|581
1651107600000|2022-04-28 01:00:00|43944.8|43904.8|44149.2|44109.2|44154|44114|43750.9|43710.9|1418
1651111200000|2022-04-28 02:00:00|44154|44114|44068.6|44028.6|44183.8|44143.8|44054.1|44014.1|207
1651114800000|2022-04-28 03:00:00|44068.7|44028.7|43930.8|43890.8|44068.7|44028.7|43766.3|43726.3|240
1651118400000|2022-04-28 04:00:00|43931|43891|43831|43791|43965.8|43925.8|43810.9|43770.9|76
1651122000000|2022-04-28 05:00:00|43826|43786|43820.8|43780.8|43895.8|43855.8|43721.2|43681.2|198
1651125600000|2022-04-28 06:00:00|43810.8|43770.8|44009.5|43969.5|44019.7|43979.7|43725.8|43685.8|398
1651129200000|2022-04-28 07:00:00|44009.7|43969.7|44027.4|43987.4|44032.7|43992.7|43884.2|43844.2|279
1651132800000|2022-04-28 08:00:00|44032.4|43992.4|44130.7|44090.7|44180.8|44140.8|44012.1|43972.1|485
1651136400000|2022-04-28 09:00:00|44130.5|44090.5|44174.3|44134.3|44174.3|44134.3|44099.3|44059.3|278
1651140000000|2022-04-28 10:00:00|44179.3|44139.3|44074.7|44034.7|44179.9|44139.9|44045.2|44005.2|444
1651143600000|2022-04-28 11:00:00|44074.5|44034.5|44138.3|44098.3|44164.3|44124.3|44020.2|43980.2|462
1651147200000|2022-04-28 12:00:00|44143.1|44103.1|44122.9|44082.9|44162.8|44122.8|44027.9|43987.9|857
1651150800000|2022-04-28 13:00:00|44147.6|44107.6|43507.8|43467.8|44147.6|44107.6|43435.1|43395.1|4777
1651154400000|2022-04-28 14:00:00|43503|43463|43253.4|43213.4|43581.8|43541.8|43222.1|43182.1|4722
1651158000000|2022-04-28 15:00:00|43248.6|43208.6|43275.9|43235.9|43525.8|43485.8|43172.8|43132.8|4386
1651161600000|2022-04-28 16:00:00|43275.7|43235.7|43231.1|43191.1|43360.2|43320.2|43101.1|43061.1|3500
1651165200000|2022-04-28 17:00:00|43230.9|43190.9|42999.2|42959.2|43281|43241|42998.8|42958.8|3752
1651168800000|2022-04-28 18:00:00|42999.4|42959.4|43021.7|42981.7|43051.1|43011.1|42920.4|42880.4|3317
1651190400000|2022-04-29 00:00:00|43119.4|43079.4|43139|43099|43194.3|43154.3|43040.6|43000.6|549
1651194000000|2022-04-29 01:00:00|43138.9|43098.9|43073|43033|43218.5|43178.5|43062.7|43022.7|390
1651197600000|2022-04-29 02:00:00|43073.2|43033.2|43172.7|43132.7|43203|43163|42998.2|42958.2|420
1651201200000|2022-04-29 03:00:00|43177.5|43137.5|43347|43307|43347.3|43307.3|43167.7|43127.7|293
1651204800000|2022-04-29 04:00:00|43347.5|43307.5|43292|43252|43357.2|43317.2|43212|43172|160
1651208400000|2022-04-29 05:00:00|43291.7|43251.7|43371|43331|43375.7|43335.7|43291.7|43251.7|299
1651212000000|2022-04-29 06:00:00|43370.7|43330.7|43422.1|43382.1|43422.1|43382.1|43267.2|43227.2|476
1651215600000|2022-04-29 07:00:00|43421.8|43381.8|43336.6|43296.6|43426.8|43386.8|43247.2|43207.2|255
1651219200000|2022-04-29 08:00:00|43336.4|43296.4|43235.6|43195.6|43336.6|43296.6|43201.8|43161.8|279
1651222800000|2022-04-29 09:00:00|43230.6|43190.6|43373.4|43333.4|43464.8|43424.8|43220.5|43180.5|624
1651226400000|2022-04-29 10:00:00|43368.7|43328.7|43482.4|43442.4|43542.3|43502.3|43333.4|43293.4|854
1651230000000|2022-04-29 11:00:00|43487.7|43447.7|43448.6|43408.6|43497.4|43457.4|43398.6|43358.6|514
1651233600000|2022-04-29 12:00:00|43458.3|43418.3|43538.2|43498.2|43556.9|43516.9|43363|43323|588
1651237200000|2022-04-29 13:00:00|43517|43477|43665.9|43625.9|43781.6|43741.6|43392.6|43352.6|3968
1651240800000|2022-04-29 14:00:00|43660.9|43620.9|43709.5|43669.5|43968.8|43928.8|43586.7|43546.7|3982
1651244400000|2022-04-29 15:00:00|43714.2|43674.2|43495.1|43455.1|43748.9|43708.9|43310.3|43270.3|2619
1651248000000|2022-04-29 16:00:00|43490.4|43450.4|43379.9|43339.9|43569.8|43529.8|43289.6|43249.6|1779
1651251600000|2022-04-29 17:00:00|43379.6|43339.6|43169.4|43129.4|43439|43399|43051.8|43011.8|3180
1651255200000|2022-04-29 18:00:00|43164.7|43124.7|43320.5|43240.5|43344.6|43304.6|43121.2|43081.2|2629
1651449600000|2022-05-02 00:00:00|43247.9|43207.9|43065.2|43025.2|43351.3|43311.3|43039.6|42999.6|766
1651453200000|2022-05-02 01:00:00|43065.7|43025.7|42980.3|42940.3|43120.6|43080.6|42971.4|42931.4|261
1651456800000|2022-05-02 02:00:00|42985.3|42945.3|42909.9|42869.9|42990.3|42950.3|42886.6|42846.6|325
1651460400000|2022-05-02 03:00:00|42910.3|42870.3|42895.4|42855.4|42950.3|42910.3|42889.9|42849.9|86
1651464000000|2022-05-02 04:00:00|42894.9|42854.9|42915|42875|42925.1|42885.1|42875.8|42835.8|54
1651467600000|2022-05-02 05:00:00|42910|42870|42804.6|42764.6|42925|42885|42780.7|42740.7|262
1651471200000|2022-05-02 06:00:00|42804.5|42764.5|42829.6|42789.6|42865.2|42825.2|42774.4|42734.4|176
1651474800000|2022-05-02 07:00:00|42839.1|42799.1|42679.2|42639.2|42874.6|42834.6|42658.2|42618.2|414
1651478400000|2022-05-02 08:00:00|42674.2|42634.2|42644.8|42604.8|42699.7|42659.7|42595.1|42555.1|519
1651482000000|2022-05-02 09:00:00|42644.3|42604.3|42638.9|42598.9|42699.9|42659.9|42560.5|42520.5|262
1651485600000|2022-05-02 10:00:00|42634.4|42594.4|42701.9|42661.9|42711.9|42671.9|42619.3|42579.3|412
1651489200000|2022-05-02 11:00:00|42711.3|42671.3|42940.9|42900.9|42945.9|42905.9|42690.8|42650.8|290
1651492800000|2022-05-02 12:00:00|42930.9|42890.9|42893.4|42853.4|43045.4|43005.4|42893.4|42853.4|616
1651496400000|2022-05-02 13:00:00|42898.1|42858.1|42695.7|42655.7|42955.6|42915.6|42521.4|42481.4|3651
1651500000000|2022-05-02 14:00:00|42696.3|42656.3|42514.6|42474.6|42831.1|42791.1|42454.1|42414.1|3176
1651503600000|2022-05-02 15:00:00|42519.6|42479.6|42732|42692|42777.5|42737.5|42367.2|42327.2|2592
1651507200000|2022-05-02 16:00:00|42736.4|42696.4|42652.6|42612.6|42860|42820|42506.2|42466.2|2988
1651510800000|2022-05-02 17:00:00|42672.1|42632.1|42740|42700|42819|42779|42551.4|42511.4|2390
1651514400000|2022-05-02 18:00:00|42740.5|42700.5|43102.1|43062.1|43135.5|43095.5|42696.6|42656.6|2886
1651536000000|2022-05-03 00:00:00|43299.9|43179.9|43305|43265|43344.3|43304.3|43198.8|43158.8|577
1651539600000|2022-05-03 01:00:00|43304.5|43264.5|43300.1|43260.1|43458.7|43418.7|43265.5|43225.5|246
1651543200000|2022-05-03 02:00:00|43304.5|43264.5|43140.8|43100.8|43305.1|43265.1|43116.6|43076.6|150
1651546800000|2022-05-03 03:00:00|43131.4|43091.4|43145.4|43105.4|43145.4|43105.4|43100.6|43060.6|55
1651550400000|2022-05-03 04:00:00|43140.4|43100.4|43109.9|43069.9|43145.2|43105.2|43109.9|43069.9|8
1651554000000|2022-05-03 05:00:00|43104.9|43064.9|43041.2|43001.2|43109.3|43069.3|43040.7|43000.7|83
1651557600000|2022-05-03 06:00:00|43040.6|43000.6|43045.8|43005.8|43124.7|43084.7|43035|42995|89
1651561200000|2022-05-03 07:00:00|43050.2|43010.2|42908.3|42868.3|43055.8|43015.8|42893.4|42853.4|142
1651564800000|2022-05-03 08:00:00|42903.9|42863.9|42853.4|42813.4|42938.3|42898.3|42803.6|42763.6|214
1651568400000|2022-05-03 09:00:00|42855.2|42815.2|43237|43197|43237|43197|42855.2|42815.2|333
1651572000000|2022-05-03 10:00:00|43242.6|43202.6|43241.5|43201.5|43282.5|43242.5|43156|43116|327
1651575600000|2022-05-03 11:00:00|43240.9|43200.9|43214.3|43174.3|43281.5|43241.5|43198.9|43158.9|253
1651579200000|2022-05-03 12:00:00|43214.9|43174.9|43288.9|43248.9|43424.6|43384.6|43175.4|43135.4|809
1651582800000|2022-05-03 13:00:00|43247.8|43207.8|42973.9|42933.9|43271|43231|42710.2|42670.2|3327
1651586400000|2022-05-03 14:00:00|42974.5|42934.5|42823.4|42783.4|43224.9|43184.9|42803.4|42763.4|3487
1651590000000|2022-05-03 15:00:00|42827.8|42787.8|42934.9|42894.9|43190.6|43150.6|42807.8|42767.8|2531
1651593600000|2022-05-03 16:00:00|42929.9|42889.9|42626.9|42586.9|42929.9|42889.9|42487.1|42447.1|2195
1651597200000|2022-05-03 17:00:00|42621.3|42581.3|42334.6|42294.6|42733.6|42693.6|42274|42234|3834
1651600800000|2022-05-03 18:00:00|42335.2|42295.2|42391.3|42351.3|42401.9|42361.9|42264.5|42224.5|2272
1651622400000|2022-05-04 00:00:00|42523.8|42443.8|42404.6|42364.6|42592.4|42552.4|42374.7|42334.7|296
1651626000000|2022-05-04 01:00:00|42400.2|42360.2|42379.2|42339.2|42415.2|42375.2|42335.1|42295.1|52
1651629600000|2022-05-04 02:00:00|42384.2|42344.2|42383.7|42343.7|42423.9|42383.9|42335.3|42295.3|65
1651633200000|2022-05-04 03:00:00|42379.4|42339.4|42400.3|42360.3|42405.3|42365.3|42358.6|42318.6|41
1651636800000|2022-05-04 04:00:00|42409.6|42369.6|42286.8|42246.8|42409.6|42369.6|42272.6|42232.6|117
1651640400000|2022-05-04 05:00:00|42286.2|42246.2|42286.4|42246.4|42311.6|42271.6|42261.4|42221.4|83
1651644000000|2022-05-04 06:00:00|42291.4|42251.4|42198.7|42158.7|42350.6|42310.6|42193|42153|278
1651647600000|2022-05-04 07:00:00|42193.7|42153.7|42273.3|42233.3|42273.3|42233.3|42123.6|42083.6|541
1651651200000|2022-05-04 08:00:00|42287.6|42247.6|42557.7|42517.7|42618.7|42578.7|42277.6|42237.6|718
1651654800000|2022-05-04 09:00:00|42558.4|42518.4|42379.3|42339.3|42572.7|42532.7|42331.6|42291.6|419
1651658400000|2022-05-04 10:00:00|42383.6|42343.6|42496.8|42456.8|42496.8|42456.8|42373.6|42333.6|508
1651662000000|2022-05-04 11:00:00|42497.5|42457.5|42546.3|42506.3|42646.4|42606.4|42460.9|42420.9|427
1651665600000|2022-05-04 12:00:00|42547|42507|42593.2|42553.2|42629.1|42589.1|42464.6|42424.6|380
1651669200000|2022-05-04 13:00:00|42447.9|42407.9|41896.8|41856.8|42452.9|42412.9|41881.2|41841.2|3729
1651672800000|2022-05-04 14:00:00|41886.8|41846.8|42038|41998|42053.7|42013.7|41766.6|41726.6|4528
1651676400000|2022-05-04 15:00:00|42033.7|41993.7|42088.2|42048.2|42252.1|42212.1|41805.4|41765.4|2471
1651680000000|2022-05-04 16:00:00|42087.5|42047.5|41979|41939|42257.3|42217.3|41942|41902|1805
1651683600000|2022-05-04 17:00:00|41968.3|41928.3|41743.5|41703.5|42054.1|42014.1|41683|41643|3666
1651687200000|2022-05-04 18:00:00|41744.3|41704.3|41714.8|41674.8|41803.5|41763.5|41684.9|41644.9|3124
1651708800000|2022-05-05 00:00:00|41859.5|41819.5|41983.3|41943.3|42035|41995|41805.2|41765.2|582
1651712400000|2022-05-05 01:00:00|41996.1|41956.1|42116.2|42076.2|42125.5|42085.5|41996.1|41956.1|574
1651716000000|2022-05-05 02:00:00|42112|42072|42094.5|42054.5|42131.6|42091.6|42057.5|42017.5|141
1651719600000|2022-05-05 03:00:00|42093.7|42053.7|42166|42126|42170.3|42130.3|42059.4|42019.4|144
1651723200000|2022-05-05 04:00:00|42165.3|42125.3|42156.3|42116.3|42166|42126|42133|42093|46
1651726800000|2022-05-05 05:00:00|42160.5|42120.5|42158.1|42118.1|42201|42161|42072.6|42032.6|197
1651730400000|2022-05-05 06:00:00|42157.3|42117.3|42004.1|41964.1|42171.6|42131.6|41999.9|41959.9|272
1651734000000|2022-05-05 07:00:00|41990.7|41950.7|41949.5|41909.5|41990.7|41950.7|41865.5|41825.5|317
1651737600000|2022-05-05 08:00:00|41944.5|41904.5|41929|41889|41964.4|41924.4|41884.1|41844.1|245
1651741200000|2022-05-05 09:00:00|41934|41894|42051.3|42011.3|42052|42012|41923.2|41883.2|494
1651744800000|2022-05-05 10:00:00|42052|42012|42096.6|42056.6|42113.3|42073.3|42031.8|41991.8|378
1651748400000|2022-05-05 11:00:00|42092.3|42052.3|42126.1|42086.1|42158.4|42118.4|42082.1|42042.1|471
1651752000000|2022-05-05 12:00:00|42126.9|42086.9|42047.3|42007.3|42140.3|42100.3|41995.1|41955.1|541
1651755600000|2022-05-05 13:00:00|41977|41937|42448.9|42408.9|42495.5|42455.5|41881.2|41841.2|3684
1651759200000|2022-05-05 14:00:00|42443.9|42403.9|42245.7|42205.7|42542.4|42502.4|42199.3|42159.3|4087
1651762800000|2022-05-05 15:00:00|42275.7|42235.7|42139.4|42099.4|42361.3|42321.3|42036.8|41996.8|2432
1651766400000|2022-05-05 16:00:00|42135.2|42095.2|42107.3|42067.3|42140.2|42100.2|41962.4|41922.4|1695
1651770000000|2022-05-05 17:00:00|42103.1|42063.1|41810.5|41770.5|42215.6|42175.6|41791.3|41751.3|3101
1651773600000|2022-05-05 18:00:00|41814.7|41774.7|41893.2|41853.2|42013|41973|41762|41722|2673
1651795200000|2022-05-06 00:00:00|41956.1|41916.1|41719.7|41679.7|41990.3|41950.3|41704.8|41664.8|457
1651798800000|2022-05-06 01:00:00|41720.5|41680.5|41648.3|41608.3|41777.2|41737.2|41595.2|41555.2|532
1651802400000|2022-05-06 02:00:00|41643.3|41603.3|41791.3|41751.3|41821.5|41781.5|41637.5|41597.5|237
1651806000000|2022-05-06 03:00:00|41792.1|41752.1|41732.4|41692.4|41802.1|41762.1|41677.5|41637.5|80
1651809600000|2022-05-06 04:00:00|41728.2|41688.2|41811.9|41771.9|41840.5|41800.5|41712.4|41672.4|124
1651813200000|2022-05-06 05:00:00|41811.1|41771.1|41824.7|41784.7|41866.6|41826.6|41746.8|41706.8|349
1651816800000|2022-05-06 06:00:00|41820.5|41780.5|41730|41690|41873.7|41833.7|41724.2|41684.2|286
1651820400000|2022-05-06 07:00:00|41730.8|41690.8|41659.5|41619.5|41754.1|41714.1|41618.1|41578.1|516
1651824000000|2022-05-06 08:00:00|41655.3|41615.3|41646.5|41606.5|41659.5|41619.5|41596.9|41556.9|307
1651827600000|2022-05-06 09:00:00|41642.3|41602.3|41772.6|41732.6|41780.9|41740.9|41632.3|41592.3|204
1651831200000|2022-05-06 10:00:00|41776.7|41736.7|41762.1|41722.1|41802.6|41762.6|41720.8|41680.8|262
1651834800000|2022-05-06 11:00:00|41761.2|41721.2|41708.2|41668.2|41776.1|41736.1|41646.7|41606.7|510
1651838400000|2022-05-06 12:00:00|41709.1|41669.1|41739.7|41699.7|41852.9|41812.9|41700.6|41660.6|577
1651842000000|2022-05-06 13:00:00|41730.1|41690.1|41457.6|41417.6|41735.1|41695.1|41423.5|41383.5|3005
1651845600000|2022-05-06 14:00:00|41453.5|41413.5|41637.9|41597.9|41718.1|41678.1|41419.3|41379.3|2793
1651849200000|2022-05-06 15:00:00|41633.7|41593.7|41752.9|41712.9|41983.3|41943.3|41632|41592|2909
1651852800000|2022-05-06 16:00:00|41762.9|41722.9|41595.8|41555.8|41832.8|41792.8|41595|41555|1522
1651856400000|2022-05-06 17:00:00|41595|41555|41326.9|41286.9|41595|41555|41320.2|41280.2|2981
1651860000000|2022-05-06 18:00:00|41321|41281|41308.2|41268.2|41400.9|41360.9|41198.8|41158.8|2479
1652054400000|2022-05-09 00:00:00|41199.3|41159.3|40994.7|40954.7|41382.5|41342.5|40994.7|40954.7|846
1652058000000|2022-05-09 01:00:00|40993.7|40953.7|40991.2|40951.2|41052.5|41012.5|40901.5|40861.5|633
1652061600000|2022-05-09 02:00:00|40986.2|40946.2|40950.3|40910.3|40986.2|40946.2|40912.6|40872.6|174
1652065200000|2022-05-09 03:00:00|40945.3|40905.3|40940|40900|40972.9|40932.9|40896.3|40856.3|249
1652068800000|2022-05-09 04:00:00|40938.9|40898.9|40923.5|40883.5|40979.8|40939.8|40921|40881|123
1652072400000|2022-05-09 05:00:00|40933.5|40893.5|40906.4|40866.4|40977.3|40937.3|40891.4|40851.4|180
1652076000000|2022-05-09 06:00:00|40910.3|40870.3|40940.7|40900.7|40941.7|40901.7|40883.3|40843.3|294
1652079600000|2022-05-09 07:00:00|40940.6|40900.6|40907.4|40867.4|40940.6|40900.6|40878.6|40838.6|440
1652083200000|2022-05-09 08:00:00|40906.4|40866.4|40768.6|40728.6|40907.4|40867.4|40742.6|40702.6|667
1652086800000|2022-05-09 09:00:00|40772.5|40732.5|40768.2|40728.2|40843.5|40803.5|40743.3|40703.3|366
1652090400000|2022-05-09 10:00:00|40776|40736|40767.9|40727.9|40800.7|40760.7|40740.8|40700.8|366
1652094000000|2022-05-09 11:00:00|40765.7|40725.7|40726|40686|40832.8|40792.8|40726|40686|406
1652097600000|2022-05-09 12:00:00|40721|40681|40757.9|40717.9|40776.8|40736.8|40684.1|40644.1|536
1652101200000|2022-05-09 13:00:00|40734.8|40694.8|40673|40633|40889.9|40849.9|40593.1|40553.1|2613
1652104800000|2022-05-09 14:00:00|40669.1|40629.1|40568.3|40528.3|40864.1|40824.1|40549.4|40509.4|3457
1652108400000|2022-05-09 15:00:00|40572.2|40532.2|40418.4|40378.4|40573.3|40533.3|40219.1|40179.1|3839
1652112000000|2022-05-09 16:00:00|40413.4|40373.4|40346.4|40306.4|40602.2|40562.2|40235.3|40195.3|2859
1652115600000|2022-05-09 17:00:00|40350.2|40310.2|40274.9|40234.9|40378.6|40338.6|40158.4|40118.4|2761
1652119200000|2022-05-09 18:00:00|40273.8|40233.8|40269.8|40229.8|40282|40242|40111.5|40071.5|2701
1652140800000|2022-05-10 00:00:00|40261.1|40221.1|40129.6|40089.6|40281.6|40241.6|40121.9|40081.9|428
1652144400000|2022-05-10 01:00:00|40125.8|40085.8|40280.8|40240.8|40292|40252|40110.6|40070.6|491
1652148000000|2022-05-10 02:00:00|40284.7|40244.7|40444.1|40404.1|40468|40428|40268.5|40228.5|428
1652151600000|2022-05-10 03:00:00|40445.2|40405.2|40453.7|40413.7|40487.8|40447.8|40384.3|40344.3|289
1652155200000|2022-05-10 04:00:00|40445.9|40405.9|40453.3|40413.3|40490|40450|40434.8|40394.8|66
1652158800000|2022-05-10 05:00:00|40453.2|40413.2|40437.9|40397.9|40537.3|40497.3|40435.6|40395.6|268
1652162400000|2022-05-10 06:00:00|40447.9|40407.9|40417.5|40377.5|40466.7|40426.7|40389.8|40349.8|111
1652166000000|2022-05-10 07:00:00|40413.6|40373.6|40265.5|40225.5|40431.3|40391.3|40259.4|40219.4|200
1652169600000|2022-05-10 08:00:00|40264.4|40224.4|40477|40437|40482.1|40442.1|40239.3|40199.3|465
1652173200000|2022-05-10 09:00:00|40478.2|40438.2|40435.1|40395.1|40500.4|40460.4|40433.9|40393.9|362
1652176800000|2022-05-10 10:00:00|40436.3|40396.3|40466.2|40426.2|40493.5|40453.5|40389.8|40349.8|421
1652180400000|2022-05-10 11:00:00|40465|40425|40583.7|40543.7|40651.4|40611.4|40451.2|40411.2|686
1652184000000|2022-05-10 12:00:00|40587.6|40547.6|40599.3|40559.3|40632.1|40592.1|40462.9|40422.9|915
1652187600000|2022-05-10 13:00:00|40589|40549|40297.3|40257.3|40609.2|40569.2|40272.7|40232.7|3953
1652191200000|2022-05-10 14:00:00|40301.2|40261.2|40018.4|39978.4|40415.4|40375.4|39998.5|39958.5|4662
1652194800000|2022-05-10 15:00:00|40014.6|39974.6|40042.8|40002.8|40136.7|40096.7|39923|39883|3340
1652198400000|2022-05-10 16:00:00|40039|39999|39852|39812|40044|40004|39765.6|39725.6|2611
1652202000000|2022-05-10 17:00:00|39848.2|39808.2|39997.9|39957.9|40057.2|40017.2|39835.5|39795.5|3362
1652205600000|2022-05-10 18:00:00|39994.1|39954.1|40162.9|40122.9|40162.9|40122.9|39990.7|39950.7|3550
1652227200000|2022-05-11 00:00:00|40140.4|40100.4|40067.7|40027.7|40140.4|40100.4|40044.1|40004.1|568
1652230800000|2022-05-11 01:00:00|40063.9|40023.9|40124.7|40084.7|40174.8|40134.8|40045|40005|353
1652234400000|2022-05-11 02:00:00|40119.7|40079.7|40065.7|40025.7|40124.7|40084.7|40034.5|39994.5|152
1652238000000|2022-05-11 03:00:00|40061.9|40021.9|39977.7|39937.7|40065.7|40025.7|39960.3|39920.3|115
1652241600000|2022-05-11 04:00:00|39973.9|39933.9|39969.8|39929.8|39980|39940|39946.1|39906.1|65
1652245200000|2022-05-11 05:00:00|39968.6|39928.6|39971.9|39931.9|40068.4|40028.4|39933.5|39893.5|167
1652248800000|2022-05-11 06:00:00|39970.7|39930.7|39946.5|39906.5|40004|39964|39913|39873|208
1652252400000|2022-05-11 07:00:00|39947.7|39907.7|39846.1|39806.1|39982.7|39942.7|39801.2|39761.2|345
1652256000000|2022-05-11 08:00:00|39842.3|39802.3|39915.8|39875.8|39963.3|39923.3|39773.4|39733.4|641
1652259600000|2022-05-11 09:00:00|39919.5|39879.5|40161.7|40121.7|40204.2|40164.2|39899.5|39859.5|879
1652263200000|2022-05-11 10:00:00|40152.9|40112.9|40170|40130|40206.3|40166.3|40077.8|40037.8|298
1652266800000|2022-05-11 11:00:00|40166.3|40126.3|40084.6|40044.6|40202.5|40162.5|40077.1|40037.1|428
1652270400000|2022-05-11 12:00:00|40074.6|40034.6|40089.3|40049.3|40109.6|40069.6|40029.4|39989.4|711
1652274000000|2022-05-11 13:00:00|40121.5|40081.5|40408.7|40368.7|40516.3|40476.3|39887.8|39847.8|4778
1652277600000|2022-05-11 14:00:00|40403.7|40363.7|40023.6|39983.6|40572.3|40532.3|39976.2|39936.2|4630
1652281200000|2022-05-11 15:00:00|40017.3|39977.3|39804.8|39764.8|40037.3|39997.3|39663.7|39623.7|3182
1652284800000|2022-05-11 16:00:00|39801.1|39761.1|39870.8|39830.8|39904.5|39864.5|39699.7|39659.7|2707
1652288400000|2022-05-11 17:00:00|39867|39827|39806.4|39766.4|40085.3|40045.3|39742.7|39702.7|2459
1652292000000|2022-05-11 18:00:00|39808.9|39768.9|39652.5|39612.5|39826.4|39786.4|39626.3|39586.3|3202
1652313600000|2022-05-12 00:00:00|39845.6|39805.6|39881.6|39841.6|39888|39848|39756.9|39716.9|387
1652317200000|2022-05-12 01:00:00|39874.2|39834.2|39766.5|39726.5|39880.3|39840.3|39745.2|39705.2|269
1652320800000|2022-05-12 02:00:00|39771.5|39731.5|39647.5|39607.5|39776.5|39736.5|39631.2|39591.2|197
1652324400000|2022-05-12 03:00:00|39651.1|39611.1|39675|39635|39769.9|39729.9|39633.7|39593.7|217
1652328000000|2022-05-12 04:00:00|39678.7|39638.7|39622.1|39582.1|39688.7|39648.7|39608.4|39568.4|129
1652331600000|2022-05-12 05:00:00|39622|39582|39594.4|39554.4|39645.7|39605.7|39554.4|39514.4|243
1652335200000|2022-05-12 06:00:00|39593.1|39553.1|39597.8|39557.8|39607.9|39567.9|39517.9|39477.9|352
1652338800000|2022-05-12 07:00:00|39601.5|39561.5|39644.8|39604.8|39664.9|39624.9|39581.4|39541.4|323
1652342400000|2022-05-12 08:00:00|39643.5|39603.5|39690.6|39650.6|39704.7|39664.7|39614.8|39574.8|273
1652346000000|2022-05-12 09:00:00|39686.9|39646.9|39725.2|39685.2|39826|39786|39676.9|39636.9|611
1652349600000|2022-05-12 10:00:00|39727.6|39687.6|39807.3|39767.3|39815.9|39775.9|39656.2|39616.2|418
1652353200000|2022-05-12 11:00:00|39813.6|39773.6|39860.9|39820.9|39909.7|39869.7|39777.2|39737.2|348
1652356800000|2022-05-12 12:00:00|39864.6|39824.6|39769|39729|39888.2|39848.2|39732.1|39692.1|577
1652360400000|2022-05-12 13:00:00|39769.8|39729.8|39799.6|39759.6|40037|39997|39612.8|39572.8|3359
1652364000000|2022-05-12 14:00:00|39794.6|39754.6|39847.5|39807.5|40062.4|40022.4|39752.3|39712.3|3651
1652367600000|2022-05-12 15:00:00|39846.2|39806.2|40375|40335|40457.4|40417.4|39846.2|39806.2|4212
1652371200000|2022-05-12 16:00:00|40378.7|40338.7|39500|39460|40461|40418.3|39439.1|39399.1|6848
1652374800000|2022-05-12 17:00:00|39511|39471|39496|39456|39571.7|39531.7|39427.7|39387.7|4413
1652378400000|2022-05-12 18:00:00|39491|39451|39616.9|39576.9|39636.9|39596.9|39462.4|39422.4|2491
1652400000000|2022-05-13 00:00:00|39619.3|39579.3|39742.2|39702.2|39767.2|39727.2|39560.7|39520.7|501
1652403600000|2022-05-13 01:00:00|39738.6|39698.6|39742|39702|39899.8|39859.8|39725.8|39685.8|636
1652407200000|2022-05-13 02:00:00|39743.3|39703.3|39794.5|39754.5|39886.9|39846.9|39728.1|39688.1|232
1652410800000|2022-05-13 03:00:00|39798.1|39758.1|39819.2|39779.2|39839.3|39799.3|39794.5|39754.5|73
1652414400000|2022-05-13 04:00:00|39815.6|39775.6|39841.2|39801.2|39841.2|39801.2|39804.1|39764.1|60
1652418000000|2022-05-13 05:00:00|39842.6|39802.6|39796.6|39756.6|39851.1|39811.1|39763|39723|136
1652421600000|2022-05-13 06:00:00|39800.2|39760.2|39799.1|39759.1|39824.2|39784.2|39714.3|39674.3|403
1652425200000|2022-05-13 07:00:00|39797.7|39757.7|39746.7|39706.7|39812.7|39772.7|39716.7|39676.7|304
1652428800000|2022-05-13 08:00:00|39748.1|39708.1|39767.9|39727.9|39817.9|39777.9|39746.7|39706.7|315
1652432400000|2022-05-13 09:00:00|39766.5|39726.5|39950.7|39910.7|39960.7|39920.7|39759.3|39719.3|383
1652436000000|2022-05-13 10:00:00|39947.1|39907.1|39893.3|39853.3|40005.6|39965.6|39830.5|39790.5|533
1652439600000|2022-05-13 11:00:00|39891.9|39851.9|39979.6|39939.6|39990.3|39950.3|39853.2|39813.2|412
1652443200000|2022-05-13 12:00:00|39984.6|39944.6|39857.2|39817.2|39994.6|39954.6|39855.8|39815.8|397
1652446800000|2022-05-13 13:00:00|39865.6|39825.6|40187.7|40147.7|40211.2|40171.2|39789.8|39749.8|3338
1652450400000|2022-05-13 14:00:00|40191.2|40151.2|40237.5|40197.5|40378.3|40338.3|40044.1|40004.1|3167
1652454000000|2022-05-13 15:00:00|40241|40201|40243.6|40203.6|40322.4|40282.4|40072.3|40032.3|2091
1652457600000|2022-05-13 16:00:00|40246.5|40206.5|40544.7|40504.7|40619.1|40579.1|40243.6|40203.6|3201
1652461200000|2022-05-13 17:00:00|40548.3|40508.3|40964.4|40924.4|41112.9|41072.9|40548.3|40508.3|3925
1652464800000|2022-05-13 18:00:00|40964.3|40924.3|40873.5|40833.5|40974.3|40934.3|40771.4|40731.4|2579
1652659200000|2022-05-16 00:00:00|41229.1|41189.1|41260.1|41220.1|41502.6|41462.6|41175.5|41135.5|1149
1652662800000|2022-05-16 01:00:00|41258.5|41218.5|41208|41168|41435|41395|41196.4|41156.4|331
1652666400000|2022-05-16 02:00:00|41216.3|41176.3|41254.4|41214.4|41254.4|41214.4|41171.2|41131.2|128
1652670000000|2022-05-16 03:00:00|41249.4|41209.4|41185.5|41145.5|41276|41236|41170.8|41130.8|81
1652673600000|2022-05-16 04:00:00|41188.9|41148.9|41160.2|41120.2|41207.2|41167.2|41145.3|41105.3|78
1652677200000|2022-05-16 05:00:00|41163.4|41123.4|41261.5|41221.5|41278.3|41238.3|41156.8|41116.8|175
1652680800000|2022-05-16 06:00:00|41251.5|41211.5|41369.7|41329.7|41433.2|41393.2|41251.5|41211.5|342
1652684400000|2022-05-16 07:00:00|41366.3|41326.3|41257.4|41217.4|41373|41333|41245.8|41205.8|282
1652688000000|2022-05-16 08:00:00|41247.4|41207.4|41267.1|41227.1|41319|41279|41233.8|41193.8|230
1652691600000|2022-05-16 09:00:00|41263.8|41223.8|41213.4|41173.4|41270.4|41230.4|41155.1|41115.1|305
1652695200000|2022-05-16 10:00:00|41208.4|41168.4|41339.7|41299.7|41344.8|41304.8|41161.7|41121.7|444
1652698800000|2022-05-16 11:00:00|41343.1|41303.1|41367.7|41327.7|41422.9|41382.9|41293|41253|431
1652702400000|2022-05-16 12:00:00|41369.3|41329.3|41322.4|41282.4|41454.3|41414.3|41292.4|41252.4|690
1652706000000|2022-05-16 13:00:00|41302.2|41262.2|41183.6|41143.6|41353.8|41313.8|41148.8|41108.8|3659
1652709600000|2022-05-16 14:00:00|41185.3|41145.3|41270|41230|41375.1|41335.1|41095.3|41055.3|3509
1652713200000|2022-05-16 15:00:00|41263.3|41223.3|41116.4|41076.4|41271.5|41231.5|41108.1|41068.1|2206
1652716800000|2022-05-16 16:00:00|41111.4|41071.4|41136.1|41096.1|41189.5|41149.5|40996.3|40956.3|1826
1652720400000|2022-05-16 17:00:00|41156.1|41116.1|41199.1|41159.1|41232.5|41192.5|41042.7|41002.7|1504
1652724000000|2022-05-16 18:00:00|41209.1|41169.1|41149|41109|41302.3|41262.3|41145.7|41105.7|1609
1652745600000|2022-05-17 00:00:00|41160.7|41120.7|41081.9|41041.9|41297.2|41257.2|41066.9|41026.9|387
1652749200000|2022-05-17 01:00:00|41085.2|41045.2|41207.9|41167.9|41238|41198|41085.2|41045.2|93
1652752800000|2022-05-17 02:00:00|41212.9|41172.9|41196|41156|41334.5|41294.5|41161|41121|156
1652756400000|2022-05-17 03:00:00|41194.3|41154.3|41229|41189|41240.9|41200.9|41162.6|41122.6|50
1652760000000|2022-05-17 04:00:00|41230.7|41190.7|41245.3|41205.3|41245.3|41205.3|41188.7|41148.7|39
1652763600000|2022-05-17 05:00:00|41238.6|41198.6|41338.1|41298.1|41340|41300|41225.3|41185.3|148
1652767200000|2022-05-17 06:00:00|41331.4|41291.4|41362.8|41322.8|41377.9|41337.9|41318|41278|171
1652770800000|2022-05-17 07:00:00|41367.8|41327.8|41244.5|41204.5|41392.8|41352.8|41234.6|41194.6|168
1652774400000|2022-05-17 08:00:00|41239.5|41199.5|41109.7|41069.7|41262.8|41222.8|40931.8|40891.8|729
1652778000000|2022-05-17 09:00:00|41111.5|41071.5|41099.5|41059.5|41151.3|41111.3|41039.7|40999.7|273
1652781600000|2022-05-17 10:00:00|41099.4|41059.4|41147.6|41107.6|41170.9|41130.9|41099.4|41059.4|249
1652785200000|2022-05-17 11:00:00|41150.9|41110.9|41152.3|41112.3|41175.9|41135.9|41080.9|41040.9|203
1652788800000|2022-05-17 12:00:00|41149.1|41109.1|41283.6|41243.6|41283.6|41243.6|41114.1|41074.1|426
1652792400000|2022-05-17 13:00:00|41280.2|41240.2|41479.8|41439.8|41729.2|41689.2|41206.9|41166.9|3930
1652796000000|2022-05-17 14:00:00|41478.3|41438.3|41107.2|41067.2|41523.3|41483.3|41043.7|41003.7|4384
1652799600000|2022-05-17 15:00:00|41110.5|41070.5|40818.2|40778.2|41120.5|41080.5|40763.5|40723.5|4280
1652803200000|2022-05-17 16:00:00|40816.5|40776.5|40874.2|40834.2|41020.3|40980.3|40639.9|40599.9|3860
1652806800000|2022-05-17 17:00:00|40876|40836|41107|41067|41183.5|41143.5|40819.8|40779.8|2318
1652810400000|2022-05-17 18:00:00|41100.2|41060.2|41073.7|41033.7|41190.2|41150.2|41005.4|40965.4|2316
1652832000000|2022-05-18 00:00:00|41053.5|41013.5|41086.8|41046.8|41346.3|41306.3|40971.7|40931.7|556
1652835600000|2022-05-18 01:00:00|41085|41045|40969.8|40929.8|41136.7|41096.7|40899.8|40859.8|221
1652839200000|2022-05-18 02:00:00|40968|40928|40924.5|40884.5|40998|40958|40899.7|40859.7|103
1652842800000|2022-05-18 03:00:00|40922.7|40882.7|41016.7|40976.7|41016.7|40976.7|40856.2|40816.2|218
1652846400000|2022-05-18 04:00:00|41014.9|40974.9|41054.3|41014.3|41062.9|41022.9|40979.8|40939.8|45
1652850000000|2022-05-18 05:00:00|41057.5|41017.5|41105.4|41065.4|41112.2|41072.2|41022.3|40982.3|138
1652853600000|2022-05-18 06:00:00|41107.2|41067.2|41048.7|41008.7|41115.4|41075.4|41025.6|40985.6|204
1652857200000|2022-05-18 07:00:00|41046.9|41006.9|41124.4|41084.4|41126.2|41086.2|41031.9|40991.9|196
1652860800000|2022-05-18 08:00:00|41126.2|41086.2|41177.7|41137.7|41204.6|41164.6|41084.3|41044.3|345
1652864400000|2022-05-18 09:00:00|41174.5|41134.5|41232.4|41192.4|41248.9|41208.9|41024.4|40984.4|326
1652868000000|2022-05-18 10:00:00|41242.4|41202.4|41110.8|41070.8|41287.4|41247.4|41092.6|41052.6|341
1652871600000|2022-05-18 11:00:00|41112.6|41072.6|41117.3|41077.3|41293.9|41253.9|41087.4|41047.4|339
1652875200000|2022-05-18 12:00:00|41099.1|41059.1|41231.6|41191.6|41286.7|41246.7|41064.6|41024.6|360
1652878800000|2022-05-18 13:00:00|41228.2|41188.2|41390.8|41350.8|41625.4|41585.4|41200|41160|3697
1652882400000|2022-05-18 14:00:00|41392.6|41352.6|41073.8|41033.8|41513.9|41473.9|40958|40918|3683
1652886000000|2022-05-18 15:00:00|41075.6|41035.6|41045.7|41005.7|41093.9|41053.9|40693.6|40653.6|2443
1652889600000|2022-05-18 16:00:00|41048.8|41008.8|40905.2|40865.2|41214.6|41174.6|40830.2|40790.2|2255
1652893200000|2022-05-18 17:00:00|40903.4|40863.4|41144.1|41104.1|41214|41174|40885.2|40845.2|1768
1652896800000|2022-05-18 18:00:00|41150.9|41110.9|41222.4|41182.4|41280.3|41240.3|41105.9|41065.9|1964
1652918400000|2022-05-19 00:00:00|41294.8|41254.8|41386.4|41346.4|41423.3|41383.3|41241.7|41201.7|330
1652922000000|2022-05-19 01:00:00|41368.3|41328.3|41436.1|41396.1|41456.1|41416.1|41301.4|41261.4|251
1652925600000|2022-05-19 02:00:00|41439.2|41399.2|41452.6|41412.6|41474.6|41434.6|41411|41371|198
1652929200000|2022-05-19 03:00:00|41454.4|41414.4|41459.1|41419.1|41461|41421|41397.4|41357.4|50
1652932800000|2022-05-19 04:00:00|41461|41421|41490.6|41450.6|41505.7|41465.7|41445.9|41405.9|59
1652936400000|2022-05-19 05:00:00|41492.5|41452.5|41386.5|41346.5|41493.7|41453.7|41366.6|41326.6|126
1652940000000|2022-05-19 06:00:00|41383.4|41343.4|41413.1|41373.1|41516.3|41476.3|41376.5|41336.5|145
1652943600000|2022-05-19 07:00:00|41411.2|41371.2|41409.6|41369.6|41469.9|41429.9|41319.6|41279.6|172
1652947200000|2022-05-19 08:00:00|41394.6|41354.6|41310.6|41270.6|41480.8|41440.8|41305.6|41265.6|339
1652950800000|2022-05-19 09:00:00|41320.6|41280.6|41334.6|41294.6|41367.8|41327.8|41245.5|41205.5|318
1652954400000|2022-05-19 10:00:00|41339.6|41299.6|41448.6|41408.6|41462.4|41422.4|41275.7|41235.7|699
1652958000000|2022-05-19 11:00:00|41450.5|41410.5|41465.5|41425.5|41638.6|41598.6|41443.6|41403.6|656
1652961600000|2022-05-19 12:00:00|41463.6|41423.6|41644.4|41604.4|41678.7|41638.7|41462.4|41422.4|993
1652965200000|2022-05-19 13:00:00|41697.3|41657.3|42285.2|42245.2|42326.4|42286.4|41690.4|41650.4|5617
1652968800000|2022-05-19 14:00:00|42280.2|42240.2|42214.4|42174.4|42343.3|42303.3|42098.1|42058.1|3635
1652972400000|2022-05-19 15:00:00|42217.5|42177.5|42421.5|42381.5|42517.8|42477.8|42199.4|42159.4|2210
1652976000000|2022-05-19 16:00:00|42424.5|42384.5|42606.6|42566.6|42650.8|42610.8|42406.4|42366.4|2443
1652979600000|2022-05-19 17:00:00|42608.5|42568.5|42619.3|42579.3|42848|42808|42551.1|42511.1|3486
1652983200000|2022-05-19 18:00:00|42617.4|42577.4|42436.1|42396.1|42637.4|42597.4|42312.7|42272.7|2836
1653004800000|2022-05-20 00:00:00|42409.2|42369.2|42409.7|42369.7|42528.9|42488.9|42291.8|42251.8|406
1653008400000|2022-05-20 01:00:00|42411.6|42371.6|42347.4|42307.4|42437.5|42397.5|42266.5|42226.5|239
1653012000000|2022-05-20 02:00:00|42344.3|42304.3|42352.1|42312.1|42394.1|42354.1|42264.3|42224.3|99
1653015600000|2022-05-20 03:00:00|42355.1|42315.1|42336.7|42296.7|42391.8|42351.8|42323|42283|85
1653019200000|2022-05-20 04:00:00|42330.6|42290.6|42471.4|42431.4|42489.5|42449.5|42319.5|42279.5|86
1653022800000|2022-05-20 05:00:00|42474.4|42434.4|42518.4|42478.4|42549.2|42509.2|42446.3|42406.3|161
1653026400000|2022-05-20 06:00:00|42508.4|42468.4|42639.1|42599.1|42639.1|42599.1|42475.4|42435.4|176
1653030000000|2022-05-20 07:00:00|42636.1|42596.1|42421.5|42381.5|42636.1|42596.1|42398.4|42358.4|224
1653033600000|2022-05-20 08:00:00|42411.5|42371.5|42431.1|42391.1|42466.3|42426.3|42396.4|42356.4|151
1653037200000|2022-05-20 09:00:00|42434.2|42394.2|42359|42319|42441.1|42401.1|42317.9|42277.9|308
1653040800000|2022-05-20 10:00:00|42358.9|42318.9|42265.6|42225.6|42373.9|42333.9|42215.6|42175.6|382
1653044400000|2022-05-20 11:00:00|42268.6|42228.6|42309.3|42269.3|42320.4|42280.4|42194.5|42154.5|468
1653048000000|2022-05-20 12:00:00|42284.3|42244.3|42216.9|42176.9|42294.3|42254.3|42126.9|42086.9|506
1653051600000|2022-05-20 13:00:00|42285.6|42245.6|42589.4|42549.4|42656.6|42616.6|42245.6|42205.6|2894
1653055200000|2022-05-20 14:00:00|42594.4|42554.4|42828.2|42788.2|42928.3|42888.3|42500.4|42460.4|3214
1653058800000|2022-05-20 15:00:00|42821.2|42781.2|42647.8|42607.8|42879.1|42839.1|42561.9|42521.9|1873
1653062400000|2022-05-20 16:00:00|42637.8|42597.8|42755.4|42715.4|42763.5|42723.5|42575.7|42535.7|1428
1653066000000|2022-05-20 17:00:00|42760.4|42720.4|42866.1|42826.1|42889.4|42849.4|42760.4|42720.4|1720
1653069600000|2022-05-20 18:00:00|42879.1|42839.1|42749|42709|42901.1|42861.1|42709|42669|1997
1653264000000|2022-05-23 00:00:00|42833.6|42793.6|43014.2|42974.2|43044.5|43004.5|42784.2|42718.6|607
1653267600000|2022-05-23 01:00:00|43011.4|42971.4|42836.3|42796.3|43067|43027|42821.3|42781.3|320
1653271200000|2022-05-23 02:00:00|42833.4|42793.4|42854|42814|42866.2|42826.2|42806.8|42766.8|124
1653274800000|2022-05-23 03:00:00|42856.1|42816.1|42855.7|42815.7|42874.5|42834.5|42826.6|42786.6|59
1653278400000|2022-05-23 04:00:00|42853.5|42813.5|42863.7|42823.7|42879.4|42839.4|42841.1|42801.1|29
1653282000000|2022-05-23 05:00:00|42866.5|42826.5|42923.9|42883.9|42933.9|42893.9|42814.4|42774.4|172
1653285600000|2022-05-23 06:00:00|42921.1|42881.1|42846.7|42806.7|42921.1|42881.1|42802.5|42762.5|223
1653289200000|2022-05-23 07:00:00|42854.5|42814.5|42828.5|42788.5|42885|42845|42708.1|42668.1|225
1653292800000|2022-05-23 08:00:00|42826.3|42786.3|42619|42579|42892.8|42852.8|42609.7|42569.7|328
1653296400000|2022-05-23 09:00:00|42621.2|42581.2|42655.9|42615.9|42658.7|42618.7|42547.2|42507.2|246
1653300000000|2022-05-23 10:00:00|42653.1|42613.1|42604.4|42564.4|42658.1|42618.1|42550.1|42510.1|271
1653303600000|2022-05-23 11:00:00|42602.1|42562.1|42441.2|42401.2|42602.1|42562.1|42411.3|42371.3|264
1653307200000|2022-05-23 12:00:00|42446.2|42406.2|42502.1|42462.1|42575.5|42535.5|42316.2|42276.2|806
1653310800000|2022-05-23 13:00:00|42614.6|42574.6|42058.9|42018.9|42614.6|42574.6|42018.9|41978.9|3962
1653314400000|2022-05-23 14:00:00|42061.1|42021.1|42160.9|42120.9|42403.2|42363.2|42031.1|41991.1|3595
1653318000000|2022-05-23 15:00:00|42165.4|42125.4|41973.4|41933.4|42165.9|42125.9|41923.6|41883.6|3068
1653321600000|2022-05-23 16:00:00|41976.1|41936.1|42324.6|42284.6|42339.6|42299.6|41862.8|41822.8|2345
1653325200000|2022-05-23 17:00:00|42339.6|42299.6|42063.3|42023.3|42342.4|42302.4|41972.4|41932.4|2107
1653328800000|2022-05-23 18:00:00|42065.5|42025.5|42129.7|42089.7|42164.2|42124.2|41983.2|41943.2|2020
1653350400000|2022-05-24 00:00:00|42080.6|41960.6|42052.1|42012.1|42117.2|42077.2|41965|41925|278
1653354000000|2022-05-24 01:00:00|42049.9|42009.9|42116.8|42076.8|42164.6|42124.6|41912.1|41872.1|245
1653357600000|2022-05-24 02:00:00|42114.5|42074.5|42074.2|42034.2|42114.5|42074.5|42054.3|42014.3|42
1653361200000|2022-05-24 03:00:00|42071.9|42031.9|41997.1|41957.1|42094.5|42054.5|41987.1|41947.1|48
1653364800000|2022-05-24 04:00:00|41999.3|41959.3|41951.3|41911.3|42029.2|41989.2|41930.9|41890.9|88
1653368400000|2022-05-24 05:00:00|41953.6|41913.6|41883.3|41843.3|41963.4|41923.4|41876|41836|135
1653372000000|2022-05-24 06:00:00|41878.3|41838.3|41945.7|41905.7|41988|41948|41878.3|41838.3|170
1653375600000|2022-05-24 07:00:00|41943.4|41903.4|41949.9|41909.9|41992.3|41952.3|41842.5|41802.5|301
1653379200000|2022-05-24 08:00:00|41952.6|41912.6|42068.1|42028.1|42111.3|42071.3|41947.6|41907.6|245
1653382800000|2022-05-24 09:00:00|42070.4|42030.4|42297.1|42257.1|42367.2|42327.2|42065.8|42025.8|739
1653386400000|2022-05-24 10:00:00|42289.8|42249.8|42274.5|42234.5|42359.3|42319.3|42231.5|42191.5|466
1653390000000|2022-05-24 11:00:00|42284.5|42244.5|42237.5|42197.5|42357.5|42317.5|42232.5|42192.5|364
1653393600000|2022-05-24 12:00:00|42239.8|42199.8|42236.9|42196.9|42272.3|42232.3|42111.6|42071.6|570
1653397200000|2022-05-24 13:00:00|42155.1|42115.1|42060.7|42020.7|42304.7|42264.7|42001.2|41961.2|2497
1653400800000|2022-05-24 14:00:00|42058|42018|42114.2|42074.2|42172.3|42132.3|41924.5|41884.5|2336
1653404400000|2022-05-24 15:00:00|42116.9|42076.9|42276.1|42236.1|42388.8|42348.8|41968.4|41928.4|2458
1653408000000|2022-05-24 16:00:00|42273.4|42233.4|42299.8|42259.8|42434.1|42394.1|42141.2|42101.2|1965
1653411600000|2022-05-24 17:00:00|42282.1|42242.1|42500.3|42460.3|42639.5|42599.5|42246.8|42206.8|2374
1653415200000|2022-05-24 18:00:00|42515.3|42475.3|42412.5|42372.5|42540.3|42500.3|42384.8|42344.8|2546
1653436800000|2022-05-25 00:00:00|42445|42405|42460.6|42420.6|42486.1|42446.1|42360.9|42320.9|359
1653440400000|2022-05-25 01:00:00|42450.6|42410.6|42549.3|42509.3|42592.5|42552.5|42413.2|42373.2|286
1653444000000|2022-05-25 02:00:00|42541.3|42501.3|42504.2|42464.2|42558.6|42518.6|42478.3|42438.3|243
1653447600000|2022-05-25 03:00:00|42496.6|42456.6|42558.8|42518.8|42569|42529|42491.9|42451.9|45
1653451200000|2022-05-25 04:00:00|42553.8|42513.8|42513.5|42473.5|42583.8|42543.8|42506.1|42466.1|41
1653454800000|2022-05-25 05:00:00|42516.1|42476.1|42546|42506|42548.4|42508.4|42483.1|42443.1|88
1653458400000|2022-05-25 06:00:00|42540.7|42500.7|42559.8|42519.8|42594.8|42554.8|42412.4|42372.4|208
1653462000000|2022-05-25 07:00:00|42562.2|42522.2|42296.5|42256.5|42562.2|42522.2|42289.2|42249.2|291
1653465600000|2022-05-25 08:00:00|42291.8|42251.8|42183.3|42143.3|42335.8|42295.8|42148.1|42108.1|423
1653469200000|2022-05-25 09:00:00|42185.7|42145.7|42218.2|42178.2|42278.2|42238.2|42130|42090|294
1653472800000|2022-05-25 10:00:00|42220.6|42180.6|42070.9|42030.9|42239|42199|42070.9|42030.9|378
1653476400000|2022-05-25 11:00:00|42068.6|42028.6|41980.8|41940.8|42141.2|42101.2|41960.7|41920.7|424
1653480000000|2022-05-25 12:00:00|41978.4|41938.4|41937.2|41897.2|41998.4|41958.4|41861.9|41821.9|595
1653483600000|2022-05-25 13:00:00|41931.9|41891.9|41763.7|41723.7|42016.9|41976.9|41648.5|41608.5|2939
1653487200000|2022-05-25 14:00:00|41761.1|41721.1|41890.5|41850.5|41926.4|41886.4|41693.5|41653.5|3013
1653490800000|2022-05-25 15:00:00|41888.2|41848.2|41785.6|41745.6|42068.9|42028.9|41780.6|41740.6|2272
1653494400000|2022-05-25 16:00:00|41788.2|41748.2|41968.3|41928.3|42056.1|42016.1|41758.2|41718.2|2133
1653498000000|2022-05-25 17:00:00|41975.9|41935.9|42107.5|42067.5|42107.5|42067.5|41817.7|41777.7|2297
1653501600000|2022-05-25 18:00:00|42105.1|42065.1|42162.8|42122.8|42283|42243|42100.1|42060.1|2601
1653523200000|2022-05-26 00:00:00|42165.9|42125.9|42028.1|41988.1|42188.5|42148.5|41995.6|41955.6|372
1653526800000|2022-05-26 01:00:00|42025.6|41985.6|41960.2|41920.2|42050.4|42010.4|41937.8|41897.8|183
1653530400000|2022-05-26 02:00:00|41950.2|41910.2|42114.8|42074.8|42137.5|42097.5|41945.2|41905.2|72
1653534000000|2022-05-26 03:00:00|42112.3|42072.3|42154.6|42114.6|42187.3|42147.3|42074.7|42034.7|134
1653537600000|2022-05-26 04:00:00|42157.2|42117.2|42154.2|42114.2|42164.6|42124.6|42134.5|42094.5|26
1653541200000|2022-05-26 05:00:00|42151.8|42111.8|42153.7|42113.7|42154.2|42114.2|42066.4|42026.4|101
1653544800000|2022-05-26 06:00:00|42146.3|42106.3|42221.1|42181.1|42254|42214|42136.3|42096.3|207
1653548400000|2022-05-26 07:00:00|42218.6|42178.6|42308.4|42268.4|42353.4|42313.4|42166.1|42126.1|236
1653552000000|2022-05-26 08:00:00|42303.4|42263.4|42200.6|42160.6|42303.4|42263.4|42188|42148|175
1653555600000|2022-05-26 09:00:00|42205.6|42165.6|42105|42065|42208|42168|42060.3|42020.3|196
1653559200000|2022-05-26 10:00:00|42102.4|42062.4|42119.6|42079.6|42132.2|42092.2|42019.8|41979.8|104
1653562800000|2022-05-26 11:00:00|42127.1|42087.1|42044.1|42004.1|42127.1|42087.1|41979.1|41939.1|171
1653566400000|2022-05-26 12:00:00|42039.1|41999.1|41903.9|41863.9|42044.1|42004.1|41853.8|41813.8|464
1653570000000|2022-05-26 13:00:00|41876|41836|42466|42426|42523.6|42483.6|41876|41836|3646
1653573600000|2022-05-26 14:00:00|42468.6|42428.6|42493.1|42453.1|42760.8|42720.8|42318.4|42278.4|4012
1653577200000|2022-05-26 15:00:00|42498.2|42458.2|42867.9|42827.9|42923|42883|42495.6|42455.6|3346
1653580800000|2022-05-26 16:00:00|42870.4|42830.4|42659.9|42619.9|42875.3|42835.3|42627.4|42587.4|2807
1653584400000|2022-05-26 17:00:00|42662.4|42622.4|42574.4|42534.4|42774.7|42734.7|42564.4|42524.4|2258
1653588000000|2022-05-26 18:00:00|42581.9|42541.9|42601.8|42561.8|42666.9|42626.9|42539.3|42499.3|2662
1653609600000|2022-05-27 00:00:00|42577.1|42537.1|42571.7|42531.7|42677|42637|42372.1|42332.1|295
1653613200000|2022-05-27 01:00:00|42569.2|42529.2|42433.8|42393.8|42569.2|42529.2|42411.5|42371.5|170
1653616800000|2022-05-27 02:00:00|42428.8|42388.8|42438.4|42398.4|42478.7|42438.7|42396.3|42356.3|95
1653620400000|2022-05-27 03:00:00|42440.9|42400.9|42430.5|42390.5|42473.4|42433.4|42428|42388|65
1653624000000|2022-05-27 04:00:00|42428|42388|42420.1|42380.1|42460.2|42420.2|42415.3|42375.3|37
1653627600000|2022-05-27 05:00:00|42417.6|42377.6|42459.7|42419.7|42514.8|42474.8|42392.4|42352.4|95
1653631200000|2022-05-27 06:00:00|42462.2|42422.2|42409.3|42369.3|42546.9|42506.9|42409.3|42369.3|182
1653634800000|2022-05-27 07:00:00|42406.8|42366.8|42514|42474|42529.1|42489.1|42364.4|42324.4|255
1653638400000|2022-05-27 08:00:00|42511.4|42471.4|42571|42531|42578.5|42538.5|42466.4|42426.4|201
1653642000000|2022-05-27 09:00:00|42563.5|42523.5|42608.2|42568.2|42668.2|42628.2|42488.3|42448.3|226
1653645600000|2022-05-27 10:00:00|42610.7|42570.7|42475.3|42435.3|42648.2|42608.2|42467.8|42427.8|222
1653649200000|2022-05-27 11:00:00|42472.8|42432.8|42422.6|42382.6|42490.3|42450.3|42310.2|42270.2|249
1653652800000|2022-05-27 12:00:00|42420|42380|42434.9|42394.9|42452.5|42412.5|42307.7|42267.7|362
1653656400000|2022-05-27 13:00:00|42422.3|42382.3|42662.1|42622.1|42739.7|42699.7|42407.3|42367.3|1764
1653660000000|2022-05-27 14:00:00|42664.7|42624.7|42639.1|42599.1|42859.4|42819.4|42551.9|42511.9|2029
1653663600000|2022-05-27 15:00:00|42641.5|42601.5|43041.1|43001.1|43200.8|43160.8|42589.3|42549.3|3443
1653667200000|2022-05-27 16:00:00|43038.6|42998.6|42993.2|42953.2|43121|43081|42990.7|42950.7|1727
1653670800000|2022-05-27 17:00:00|42988.2|42948.2|43005.4|42965.4|43053|43013|42920.6|42880.6|1846
1653674400000|2022-05-27 18:00:00|43000.4|42960.4|43063.4|42943.4|43063.4|43021.1|42845.5|42805.5|2675
1653955200000|2022-05-31 00:00:00|43028.9|42988.9|43049.9|43009.9|43132.1|43092.1|42982.4|42942.4|681
1653958800000|2022-05-31 01:00:00|43047.7|43007.7|43125.4|43085.4|43151.3|43111.3|43037.1|42997.1|226
1653962400000|2022-05-31 02:00:00|43132.6|43092.6|43187.2|43147.2|43197.3|43157.3|43122.6|43082.6|130
1653966000000|2022-05-31 03:00:00|43190.1|43150.1|43181.2|43141.2|43192.1|43152.1|43171.4|43131.4|54
1653969600000|2022-05-31 04:00:00|43179|43139|43170.8|43130.8|43181.2|43141.2|43170.8|43130.8|41
1653973200000|2022-05-31 05:00:00|43178.7|43138.7|43290.5|43250.5|43310.5|43270.5|43178.7|43138.7|303
1653976800000|2022-05-31 06:00:00|43284.8|43244.8|43298.7|43258.7|43352.6|43312.6|43269.7|43229.7|262
1653980400000|2022-05-31 07:00:00|43301.5|43261.5|43248.3|43208.3|43301.5|43261.5|43098.5|43058.5|446
1653984000000|2022-05-31 08:00:00|43240.5|43200.5|43180.1|43140.1|43245.5|43205.5|43148.1|43108.1|225
1653987600000|2022-05-31 09:00:00|43175.1|43135.1|43215.5|43175.5|43284.8|43244.8|43155|43115|287
1653991200000|2022-05-31 10:00:00|43217.6|43177.6|43164.4|43124.4|43225.5|43185.5|43083.2|43043.2|356
1653994800000|2022-05-31 11:00:00|43161.5|43121.5|43072.6|43032.6|43194.2|43154.2|43066.9|43026.9|410
1653998400000|2022-05-31 12:00:00|43069.8|43029.8|43061|43021|43147.5|43107.5|43051|43011|531
1654002000000|2022-05-31 13:00:00|43082.1|43042.1|42809.2|42769.2|43343.5|43303.5|42774.9|42734.9|3751
1654005600000|2022-05-31 14:00:00|42814.2|42774.2|41939.1|41899.1|42884.9|42844.9|41891.3|41851.3|6491
1654009200000|2022-05-31 15:00:00|41934.1|41894.1|41457.5|41417.5|41934.1|41894.1|41406.8|41366.8|6574
1654012800000|2022-05-31 16:00:00|41466.7|41426.7|41263|41223|41576.6|41536.6|41145.1|41105.1|3630
1654016400000|2022-05-31 17:00:00|41270.1|41230.1|41036.8|40996.8|41397.2|41357.2|40908.6|40868.6|4342
1654020000000|2022-05-31 18:00:00|41043.9|41003.9|41375.3|41335.3|41388.8|41348.8|40865.6|40825.6|3422
1654041600000|2022-06-01 00:00:00|41392.9|41352.9|41411.8|41371.8|41414.1|41374.1|41115|41075|543
1654045200000|2022-06-01 01:00:00|41418.9|41378.9|41452.4|41412.4|41486.8|41446.8|41386.8|41346.8|261
1654048800000|2022-06-01 02:00:00|41449.5|41409.5|41475|41435|41515.1|41475.1|41416.5|41376.5|134
1654052400000|2022-06-01 03:00:00|41470|41430|41473|41433|41546.2|41506.2|41456|41416|180
1654056000000|2022-06-01 04:00:00|41476|41436|41377.7|41337.7|41485.9|41445.9|41365|41325|103
1654059600000|2022-06-01 05:00:00|41375.7|41335.7|41342.5|41302.5|41420.6|41380.6|41302.6|41262.6|147
1654063200000|2022-06-01 06:00:00|41344.5|41304.5|41500.9|41460.9|41511|41471|41344.5|41304.5|180
1654066800000|2022-06-01 07:00:00|41505.9|41465.9|41542.7|41502.7|41552.8|41512.8|41478|41438|326
1654070400000|2022-06-01 08:00:00|41539.8|41499.8|41584.5|41544.5|41589.5|41549.5|41479.6|41439.6|177
1654074000000|2022-06-01 09:00:00|41586.6|41546.6|41519.8|41479.8|41597.8|41557.8|41507.7|41467.7|290
1654077600000|2022-06-01 10:00:00|41516.8|41476.8|41543.6|41503.6|41617.8|41577.8|41444.7|41404.7|456
1654081200000|2022-06-01 11:00:00|41548.6|41508.6|41548.4|41508.4|41620.5|41580.5|41494.3|41454.3|377
1654084800000|2022-06-01 12:00:00|41553.4|41513.4|41465.2|41425.2|41585.4|41545.4|41410.3|41370.3|384
1654088400000|2022-06-01 13:00:00|41609.1|41569.1|41496|41456|41741.1|41701.1|41428.1|41388.1|3730
1654092000000|2022-06-01 14:00:00|41491|41451|41088|41048|41621.9|41581.9|40943.5|40903.5|5280
1654095600000|2022-06-01 15:00:00|41093|41053|40994|40954|41125.9|41085.9|40798|40758|3636
1654099200000|2022-06-01 16:00:00|40988|40948|41037.1|40997.1|41195.1|41155.1|40917|40877|3242
1654102800000|2022-06-01 17:00:00|41032.1|40992.1|41121.6|41081.6|41331.9|41291.9|41027.1|40987.1|2644
1654106400000|2022-06-01 18:00:00|41131.6|41091.6|40970.5|40930.5|41171.6|41131.6|40920.6|40880.6|2761
1654128000000|2022-06-02 00:00:00|41015.4|40975.4|40851|40811|41015.4|40975.4|40834.2|40794.2|406
1654131600000|2022-06-02 01:00:00|40841|40801|40918.7|40878.7|40936.7|40896.7|40819|40779|236
1654135200000|2022-06-02 02:00:00|40916.7|40876.7|41087.3|41047.3|41099.3|41059.3|40876.7|40836.7|279
1654138800000|2022-06-02 03:00:00|41089.3|41049.3|41001.9|40961.9|41122.3|41082.3|40985|40945|108
1654142400000|2022-06-02 04:00:00|41003.9|40963.9|40939.6|40899.6|41030.9|40990.9|40918.6|40878.6|63
1654146000000|2022-06-02 05:00:00|40941.6|40901.6|40961.2|40921.2|41002.3|40962.3|40881.4|40841.4|71
1654149600000|2022-06-02 06:00:00|40968.2|40928.2|40996.8|40956.8|40999.8|40959.8|40881|40841|161
1654153200000|2022-06-02 07:00:00|40992.8|40952.8|41102.4|41062.4|41104.4|41064.4|40986.7|40946.7|167
1654156800000|2022-06-02 08:00:00|41099.4|41059.4|41068|41028|41144.3|41104.3|40996.2|40956.2|191
1654160400000|2022-06-02 09:00:00|41058|41018|41136.6|41096.6|41179.7|41139.7|41022.9|40982.9|244
1654164000000|2022-06-02 10:00:00|41134.6|41094.6|41276.2|41236.2|41320.2|41280.2|41074.5|41034.5|378
1654167600000|2022-06-02 11:00:00|41273.1|41233.1|41272.8|41232.8|41380.9|41340.9|41268.1|41228.1|216
1654171200000|2022-06-02 12:00:00|41270.8|41230.8|41156.5|41116.5|41376.6|41336.6|41152.5|41112.5|606
1654174800000|2022-06-02 13:00:00|41133.2|41093.2|41176.8|41136.8|41238.1|41198.1|40964|40924|3042
1654178400000|2022-06-02 14:00:00|41179.8|41139.8|41117.8|41077.8|41369.8|41329.8|41074.9|41034.9|3160
1654182000000|2022-06-02 15:00:00|41124.8|41084.8|41055.9|41015.9|41199|41159|40946.1|40906.1|2933
1654185600000|2022-06-02 16:00:00|41052|41012|41361.6|41321.6|41473.6|41433.6|40999.9|40959.9|2851
1654189200000|2022-06-02 17:00:00|41364.7|41324.7|41103.8|41063.8|41380|41340|41092.7|41052.7|2867
1654192800000|2022-06-02 18:00:00|41101.8|41061.8|41183.2|41143.2|41188.2|41148.2|41080.9|41040.9|1846
1654214400000|2022-06-03 00:00:00|41101.6|41061.6|41166.2|41126.2|41224.4|41184.4|40987.8|40947.8|370
1654218000000|2022-06-03 01:00:00|41169.2|41129.2|41162.6|41122.6|41180.8|41140.8|41097.8|41057.8|107
1654221600000|2022-06-03 02:00:00|41157.6|41117.6|41210.6|41170.6|41229|41189|41157.6|41117.6|207
1654225200000|2022-06-03 03:00:00|41213.7|41173.7|41219.4|41179.4|41227.6|41187.6|41168.7|41128.7|45
1654228800000|2022-06-03 04:00:00|41222.5|41182.5|41245.9|41205.9|41271|41231|41184.3|41144.3|63
1654232400000|2022-06-03 05:00:00|41247.8|41207.8|41182.4|41142.4|41250.9|41210.9|41149.3|41109.3|38
1654236000000|2022-06-03 06:00:00|41185.5|41145.5|41171.9|41131.9|41233.3|41193.3|41150.4|41110.4|54
1654239600000|2022-06-03 07:00:00|41166.9|41126.9|41141.5|41101.5|41171.9|41131.9|41075|41035|211
1654243200000|2022-06-03 08:00:00|41139.6|41099.6|40976.5|40936.5|41141.5|41101.5|40971.5|40931.5|277
1654246800000|2022-06-03 09:00:00|40979.6|40939.6|40995.4|40955.4|41001.5|40961.5|40897.6|40857.6|202
1654250400000|2022-06-03 10:00:00|40997.3|40957.3|40983.6|40943.6|41068.5|41028.5|40945.6|40905.6|215
1654254000000|2022-06-03 11:00:00|40985.5|40945.5|40986.6|40946.6|41144.2|41104.2|40935.4|40895.4|239
1654257600000|2022-06-03 12:00:00|40988.5|40948.5|40849.4|40809.4|41085.3|41045.3|40834.4|40794.4|475
1654261200000|2022-06-03 13:00:00|40822.2|40782.2|41233.3|41193.3|41313.4|41273.4|40720.9|40680.9|3360
1654264800000|2022-06-03 14:00:00|41227.1|41187.1|40956|40916|41350.7|41310.7|40951|40911|3626
1654268400000|2022-06-03 15:00:00|40954.1|40914.1|40579.3|40539.3|40956|40916|40427.4|40387.4|4397
1654272000000|2022-06-03 16:00:00|40581.2|40541.2|40464.4|40424.4|40641.7|40601.7|40397|40357|2426
1654275600000|2022-06-03 17:00:00|40462.5|40422.5|40467.1|40427.1|40510.5|40470.5|40400.5|40360.5|2126
1654279200000|2022-06-03 18:00:00|40462.1|40422.1|40381.9|40341.9|40477.1|40437.1|40335|40295|2018
1654473600000|2022-06-06 00:00:00|40481.6|40441.6|40606.2|40566.2|40649.9|40609.9|40411.5|40371.5|643
1654477200000|2022-06-06 01:00:00|40602.8|40562.8|40612.4|40572.4|40797.7|40757.7|40577.5|40537.5|281
1654480800000|2022-06-06 02:00:00|40615.7|40575.7|40631.9|40591.9|40652.3|40612.3|40587.1|40547.1|72
1654484400000|2022-06-06 03:00:00|40628.5|40588.5|40511.4|40471.4|40638.5|40598.5|40506.4|40466.4|94
1654488000000|2022-06-06 04:00:00|40508.1|40468.1|40550.9|40510.9|40557.6|40517.6|40508.1|40468.1|30
1654491600000|2022-06-06 05:00:00|40577.6|40537.6|40570.5|40530.5|40632.3|40592.3|40524|40484|108
1654495200000|2022-06-06 06:00:00|40565.5|40525.5|40486.7|40446.7|40565.5|40525.5|40476.7|40436.7|127
1654498800000|2022-06-06 07:00:00|40491.7|40451.7|40392.9|40352.9|40513|40473|40377.9|40337.9|328
1654502400000|2022-06-06 08:00:00|40389.6|40349.6|40612.5|40572.5|40645.9|40605.9|40389.6|40349.6|330
1654506000000|2022-06-06 09:00:00|40602.5|40562.5|40670.4|40630.4|40695.6|40655.6|40594.1|40554.1|220
1654509600000|2022-06-06 10:00:00|40675.4|40635.4|40645|40605|40693.6|40653.6|40600.3|40560.3|237
1654513200000|2022-06-06 11:00:00|40643.3|40603.3|40616.2|40576.2|40689.6|40649.6|40541.5|40501.5|307
1654516800000|2022-06-06 12:00:00|40614.6|40574.6|40450.9|40410.9|40626.2|40586.2|40399.3|40359.3|445
1654520400000|2022-06-06 13:00:00|40539|40499|40370.3|40330.3|40742.1|40702.1|40328.8|40288.8|3182
1654524000000|2022-06-06 14:00:00|40372|40332|40416.3|40376.3|40576.4|40536.4|40350|40310|2625
1654527600000|2022-06-06 15:00:00|40414.7|40374.7|40470.9|40430.9|40627.8|40587.8|40374.6|40334.6|1998
1654531200000|2022-06-06 16:00:00|40464.2|40424.2|40367.3|40327.3|40517.5|40477.5|40307.5|40267.5|2196
1654534800000|2022-06-06 17:00:00|40362.3|40322.3|40420.5|40380.5|40527.1|40487.1|40357.3|40317.3|1817
1654538400000|2022-06-06 18:00:00|40417.1|40377.1|40417.4|40377.4|40444.1|40404.1|40297.3|40257.3|2529
1654560000000|2022-06-07 00:00:00|40388.3|40348.3|40290.1|40250.1|40388.3|40348.3|40246.8|40206.8|472
1654563600000|2022-06-07 01:00:00|40286.7|40246.7|40301.5|40261.5|40323.4|40283.4|40239.9|40199.9|381
1654567200000|2022-06-07 02:00:00|40298.1|40258.1|40316.1|40276.1|40347.8|40307.8|40266.4|40226.4|130
1654570800000|2022-06-07 03:00:00|40312.7|40272.7|40312.4|40272.4|40325.8|40285.8|40291|40251|51
1654574400000|2022-06-07 04:00:00|40315.8|40275.8|40263.6|40223.6|40325.7|40285.7|40253.6|40213.6|45
1654578000000|2022-06-07 05:00:00|40267|40227|40240.1|40200.1|40280.2|40240.2|40216.9|40176.9|164
1654581600000|2022-06-07 06:00:00|40243.5|40203.5|40241.3|40201.3|40303.3|40263.3|40213.1|40173.1|260
1654585200000|2022-06-07 07:00:00|40237.9|40197.9|40183|40143|40247.8|40207.8|40183|40143|348
1654588800000|2022-06-07 08:00:00|40189.6|40149.6|40165.8|40125.8|40206.3|40166.3|40165.8|40125.8|471
1654592400000|2022-06-07 09:00:00|40162.4|40122.4|40223.6|40183.6|40248.6|40208.6|40162.4|40122.4|307
1654596000000|2022-06-07 10:00:00|40222|40182|40256.7|40216.7|40295.1|40255.1|40211.8|40171.8|193
1654599600000|2022-06-07 11:00:00|40253.3|40213.3|40256.6|40216.6|40290|40250|40211.7|40171.7|272
1654603200000|2022-06-07 12:00:00|40261.6|40221.6|40342.9|40302.9|40361.4|40321.4|40185|40145|701
1654606800000|2022-06-07 13:00:00|40319.6|40279.6|40367.8|40327.8|40569.2|40529.2|40084.8|40044.8|3348
1654610400000|2022-06-07 14:00:00|40366.3|40326.3|40572.7|40532.7|40674.9|40634.9|40173.8|40133.8|4230
1654614000000|2022-06-07 15:00:00|40575.8|40535.8|41014.4|40974.4|41019.4|40979.4|40572.7|40532.7|5083
1654617600000|2022-06-07 16:00:00|41019.4|40979.4|41179.8|41139.8|41247.9|41207.9|41006.2|40966.2|3953
1654621200000|2022-06-07 17:00:00|41181.3|41141.3|41158.2|41118.2|41333.6|41293.6|40962.6|40922.6|3683
1654624800000|2022-06-07 18:00:00|41159.8|41119.8|41210.1|41170.1|41300|41260|41111.1|41071.1|3523
1654646400000|2022-06-08 00:00:00|41208.4|41168.4|41257|41217|41340.7|41300.7|41126.9|41086.9|579
1654650000000|2022-06-08 01:00:00|41252|41212|41380.3|41340.3|41390.5|41350.5|41192.4|41152.4|297
1654653600000|2022-06-08 02:00:00|41371.8|41331.8|41552.8|41512.8|41557.8|41517.8|41366.8|41326.8|413
1654657200000|2022-06-08 03:00:00|41549.3|41509.3|41468.7|41428.7|41549.3|41509.3|41392.5|41352.5|188
1654660800000|2022-06-08 04:00:00|41462.1|41422.1|41433.1|41393.1|41471.7|41431.7|41401.7|41361.7|107
1654664400000|2022-06-08 05:00:00|41431.6|41391.6|41494|41454|41504.1|41464.1|41429.2|41389.2|182
1654668000000|2022-06-08 06:00:00|41490.5|41450.5|41418.9|41378.9|41510.2|41470.2|41392|41352|611
1654671600000|2022-06-08 07:00:00|41412.4|41372.4|41457.4|41417.4|41478.9|41438.9|41361.5|41321.5|265
1654675200000|2022-06-08 08:00:00|41437.4|41397.4|41461.8|41421.8|41535.4|41495.4|41407.3|41367.3|269
1654678800000|2022-06-08 09:00:00|41465.3|41425.3|41441.2|41401.2|41527.9|41487.9|41355.2|41315.2|584
1654682400000|2022-06-08 10:00:00|41446.2|41406.2|41480.6|41440.6|41553.6|41513.6|41419.2|41379.2|446
1654686000000|2022-06-08 11:00:00|41484.1|41444.1|41616.5|41576.5|41679.7|41639.7|41444.1|41404.1|415
1654689600000|2022-06-08 12:00:00|41606.5|41566.5|41522.1|41482.1|41686.4|41646.4|41507.1|41467.1|979
1654693200000|2022-06-08 13:00:00|41567.2|41527.2|41736.4|41696.4|41823|41783|41334.8|41294.8|3394
1654696800000|2022-06-08 14:00:00|41734.9|41694.9|41477.1|41437.1|41799.3|41759.3|41446.2|41406.2|4307
1654700400000|2022-06-08 15:00:00|41480.7|41440.7|41164.6|41124.6|41548|41508|41140.1|41100.1|4220
1654704000000|2022-06-08 16:00:00|41164.5|41124.5|41120.2|41080.2|41164.5|41124.5|40841.7|40801.7|3972
1654707600000|2022-06-08 17:00:00|41123.7|41083.7|41072|41032|41193.1|41153.1|41018.8|40978.8|3606
1654711200000|2022-06-08 18:00:00|41077|41037|40957.1|40917.1|41111.4|41071.4|40950.6|40910.6|3823
1654732800000|2022-06-09 00:00:00|41071.7|40991.7|40891.2|40851.2|41106.2|41034|40857.7|40817.7|482
1654736400000|2022-06-09 01:00:00|40894.7|40854.7|40972.9|40932.9|41005.9|40965.9|40853.3|40813.3|260
1654740000000|2022-06-09 02:00:00|40967.9|40927.9|40982.3|40942.3|40991.1|40951.1|40961.3|40921.3|58
1654743600000|2022-06-09 03:00:00|40985.9|40945.9|40994.6|40954.6|41026.5|40986.5|40944.9|40904.9|134
1654747200000|2022-06-09 04:00:00|40998.2|40958.2|41067.6|41027.6|41079.3|41039.3|40994.6|40954.6|74
1654750800000|2022-06-09 05:00:00|41064.1|41024.1|41024.2|40984.2|41106.1|41066.1|40994.2|40954.2|194
1654754400000|2022-06-09 06:00:00|41027.8|40987.8|40928.7|40888.7|41027.8|40987.8|40802.4|40762.4|339
1654758000000|2022-06-09 07:00:00|40933.7|40893.7|41007.4|40967.4|41029.8|40989.8|40925.1|40885.1|186
1654761600000|2022-06-09 08:00:00|41003.8|40963.8|41040.5|41000.5|41075.5|41035.5|40917.2|40877.2|148
1654765200000|2022-06-09 09:00:00|41036.9|40996.9|40993.5|40953.5|41076.7|41036.7|40942.2|40902.2|235
1654768800000|2022-06-09 10:00:00|40994.9|40954.9|40905.8|40865.8|41009.9|40969.9|40858.2|40818.2|206
1654772400000|2022-06-09 11:00:00|40909.4|40869.4|41087.3|41047.3|41103.7|41063.7|40879.9|40839.9|239
1654776000000|2022-06-09 12:00:00|41090.9|41050.9|41168.9|41128.9|41217.6|41177.6|40963.5|40923.5|481
1654779600000|2022-06-09 13:00:00|41276.9|41236.9|41464.2|41424.2|41509.2|41469.2|41101.9|41061.9|4035
1654783200000|2022-06-09 14:00:00|41465.6|41425.6|42053.5|42013.5|42135.1|42095.1|41412|41372|7886
1654786800000|2022-06-09 15:00:00|42058.5|42018.5|42009.1|41969.1|42152.7|42112.7|41758.5|41718.5|4037
1654790400000|2022-06-09 16:00:00|42014.1|41974.1|41979.7|41939.7|42160.4|42120.4|41697.3|41657.3|2973
1654794000000|2022-06-09 17:00:00|41976.1|41936.1|41931.2|41891.2|42074|42034|41908.9|41868.9|3109
1654797600000|2022-06-09 18:00:00|41917.5|41877.5|42021.7|41981.7|42073.7|42033.7|41913.4|41873.4|3915
1654819200000|2022-06-10 00:00:00|41982.7|41862.7|41822|41782|41982.7|41917.2|41817|41777|405
1654822800000|2022-06-10 01:00:00|41832|41792|41904|41864|41918.3|41878.3|41818|41778|252
1654826400000|2022-06-10 02:00:00|41907.6|41867.6|42046.8|42006.8|42048.2|42008.2|41888.9|41848.9|190
1654830000000|2022-06-10 03:00:00|42043.2|42003.2|42043.8|42003.8|42062.7|42022.7|42038.1|41998.1|57
1654833600000|2022-06-10 04:00:00|42043.7|42003.7|41991.6|41951.6|42043.7|42003.7|41977.2|41937.2|36
1654837200000|2022-06-10 05:00:00|41985.3|41945.3|42055.7|42015.7|42061.3|42021.3|41964.2|41924.2|98
1654840800000|2022-06-10 06:00:00|42064.3|42024.3|41966.5|41926.5|42136.6|42096.6|41942.8|41902.8|145
1654844400000|2022-06-10 07:00:00|41965.1|41925.1|41895|41855|41976.4|41936.4|41831.6|41791.6|209
1654848000000|2022-06-10 08:00:00|41897.6|41857.6|41835.9|41795.9|42000.1|41960.1|41801.2|41761.2|289
1654851600000|2022-06-10 09:00:00|41834.6|41794.6|41823.5|41783.5|41920.3|41880.3|41811.2|41771.2|211
1654855200000|2022-06-10 10:00:00|41824.8|41784.8|41793.4|41753.4|41899.5|41859.5|41749.8|41709.8|219
1654858800000|2022-06-10 11:00:00|41791.1|41751.1|41984.3|41944.3|41994.3|41954.3|41768.3|41728.3|224
1654862400000|2022-06-10 12:00:00|41982.9|41942.9|42119.7|42079.7|42126.2|42086.2|41929.3|41889.3|501
1654866000000|2022-06-10 13:00:00|42091.2|42051.2|41827.3|41787.3|42155.4|42115.4|41730|41690|3787
1654869600000|2022-06-10 14:00:00|41828.6|41788.6|42005.8|41965.8|42110.9|42070.9|41753.5|41713.5|3909
1654873200000|2022-06-10 15:00:00|41990.8|41950.8|42112.5|42032.5|42143.3|42103.3|41800.9|41760.9|3347
1654876800000|2022-06-10 16:00:00|42113.8|42033.8|42108|42068|42363.7|42323.7|41963.3|41905.9|4293
1654880400000|2022-06-10 17:00:00|42095.3|42055.3|42053.7|42013.7|42149.4|42109.4|41961|41921|3647
1654884000000|2022-06-10 18:00:00|42052.4|42012.4|42137.6|42097.6|42195|42155|41980.5|41940.5|3523
1655078400000|2022-06-13 00:00:00|42090.7|42050.7|41749.8|41709.8|42181.1|42141.1|41668.6|41628.6|935
1655082000000|2022-06-13 01:00:00|41750.9|41710.9|41674.5|41634.5|41774.8|41734.8|41576.2|41536.2|231
1655085600000|2022-06-13 02:00:00|41678.4|41638.4|41681.6|41641.6|41699.5|41659.5|41622.9|41582.9|132
1655089200000|2022-06-13 03:00:00|41680.4|41640.4|41605.8|41565.8|41680.4|41640.4|41561.3|41521.3|70
1655092800000|2022-06-13 04:00:00|41604.7|41564.7|41584|41544|41664.5|41624.5|41554.2|41514.2|50
1655096400000|2022-06-13 05:00:00|41575.1|41535.1|41603.2|41563.2|41665.6|41625.6|41529.7|41489.7|119
1655100000000|2022-06-13 06:00:00|41599.3|41559.3|41538.6|41498.6|41599.3|41559.3|41383|41343|382
1655103600000|2022-06-13 07:00:00|41530.8|41490.8|41490.6|41450.6|41568.5|41528.5|41375.8|41335.8|307
1655107200000|2022-06-13 08:00:00|41482.8|41442.8|41503.2|41463.2|41517.2|41477.2|41372.5|41332.5|216
1655110800000|2022-06-13 09:00:00|41502.1|41462.1|41398.5|41358.5|41503.2|41463.2|41372.5|41332.5|173
1655114400000|2022-06-13 10:00:00|41397.4|41357.4|41506.1|41466.1|41529.3|41489.3|41396.3|41356.3|189
1655118000000|2022-06-13 11:00:00|41506|41466|41512.5|41472.5|41621.8|41581.8|41487.1|41447.1|213
1655121600000|2022-06-13 12:00:00|41511.4|41471.4|41421.5|41381.5|41540.3|41500.3|41361.5|41321.5|405
1655125200000|2022-06-13 13:00:00|41439.8|41399.8|41127.2|41087.2|41439.8|41399.8|41074.7|41034.7|3114
1655128800000|2022-06-13 14:00:00|41122.2|41082.2|41000.5|40960.5|41409.7|41369.7|40892.2|40852.2|4513
1655132400000|2022-06-13 15:00:00|41010.5|40970.5|41007.6|40967.6|41106.3|41066.3|40877.9|40837.9|3672
1655136000000|2022-06-13 16:00:00|41006.5|40966.5|40851.6|40811.6|41025.5|40985.5|40824.3|40784.3|3222
1655139600000|2022-06-13 17:00:00|40847.6|40807.6|40834.1|40794.1|40914.3|40874.3|40750|40710|3144
1655143200000|2022-06-13 18:00:00|40833|40793|40778.9|40738.9|40915.8|40875.8|40740.4|40700.4|3221
1655164800000|2022-06-14 00:00:00|40770.3|40730.3|40930.8|40890.8|40940.9|40900.9|40600.8|40560.8|372
1655168400000|2022-06-14 01:00:00|40925.8|40885.8|40962.3|40922.3|41023.6|40983.6|40920.8|40880.8|207
1655172000000|2022-06-14 02:00:00|40961.2|40921.2|41000.6|40960.6|41026.1|40986.1|40961.2|40921.2|94
1655175600000|2022-06-14 03:00:00|40996.6|40956.6|40918.1|40878.1|41018.7|40978.7|40917.2|40877.2|59
1655179200000|2022-06-14 04:00:00|40919.1|40879.1|40857.4|40817.4|40944.1|40904.1|40842.5|40802.5|35
1655182800000|2022-06-14 05:00:00|40858.5|40818.5|40896.8|40856.8|40951.9|40911.9|40846.8|40806.8|121
1655186400000|2022-06-14 06:00:00|40892.8|40852.8|41039.2|40999.2|41047.3|41007.3|40891.8|40851.8|156
1655190000000|2022-06-14 07:00:00|41040.2|41000.2|41033.6|40993.6|41047.6|41007.6|40906.9|40866.9|217
1655193600000|2022-06-14 08:00:00|41032.6|40992.6|41002|40962|41109.4|41069.4|40991.1|40951.1|339
1655197200000|2022-06-14 09:00:00|41001|40961|40997.3|40957.3|41039.4|40999.4|40941.7|40901.7|117
1655200800000|2022-06-14 10:00:00|40998.4|40958.4|41001.7|40961.7|41023.7|40983.7|40931|40891|194
1655204400000|2022-06-14 11:00:00|41005.6|40965.6|41044|41004|41100.1|41060.1|40994.6|40954.6|202
1655208000000|2022-06-14 12:00:00|41048|41008|41081.4|41041.4|41111.5|41071.5|40978.7|40938.7|340
1655211600000|2022-06-14 13:00:00|41119.9|41079.9|40961.6|40921.6|41223.9|41183.9|40936.6|40896.6|2442
1655215200000|2022-06-14 14:00:00|40960.6|40920.6|40630.9|40590.9|41047.5|41007.5|40566.1|40526.1|3918
1655218800000|2022-06-14 15:00:00|40635.9|40595.9|40341.2|40301.2|40673.8|40633.8|40321.3|40281.3|2948
1655222400000|2022-06-14 16:00:00|40329.2|40289.2|40327.5|40287.5|40444.8|40404.8|40267.2|40227.2|2320
1655226000000|2022-06-14 17:00:00|40335.5|40295.5|40312.8|40272.8|40424.1|40384.1|40273.9|40233.9|1463
1655229600000|2022-06-14 18:00:00|40308.8|40268.8|40179.4|40139.4|40371.7|40331.7|40179.4|40139.4|1942
1655251200000|2022-06-15 00:00:00|40288.7|40248.7|40257.6|40217.6|40310.4|40270.4|40125.9|40085.9|596
1655254800000|2022-06-15 01:00:00|40261.6|40221.6|40364.9|40324.9|40409.2|40369.2|40261.6|40221.6|217
1655258400000|2022-06-15 02:00:00|40360.9|40320.9|40359.2|40319.2|40400.4|40360.4|40335.7|40295.7|111
1655262000000|2022-06-15 03:00:00|40358.3|40318.3|40338.8|40298.8|40436.1|40396.1|40324.8|40284.8|86
1655265600000|2022-06-15 04:00:00|40328.8|40288.8|40293.1|40253.1|40368.6|40328.6|40271.1|40231.1|78
1655269200000|2022-06-15 05:00:00|40293|40253|40288.3|40248.3|40298.3|40258.3|40236|40196|150
1655272800000|2022-06-15 06:00:00|40283.3|40243.3|40371.6|40331.6|40391.8|40351.8|40263.3|40223.3|158
1655276400000|2022-06-15 07:00:00|40372.6|40332.6|40409.4|40369.4|40409.4|40369.4|40296.5|40256.5|175
1655280000000|2022-06-15 08:00:00|40408.4|40368.4|40530.6|40490.6|40535.6|40495.6|40374.3|40334.3|316
1655283600000|2022-06-15 09:00:00|40526.5|40486.5|40380.8|40340.8|40531.5|40491.5|40359|40319|332
1655287200000|2022-06-15 10:00:00|40384.9|40344.9|40319.2|40279.2|40413.9|40373.9|40228.4|40188.4|386
1655290800000|2022-06-15 11:00:00|40329.2|40289.2|40366.8|40326.8|40433.4|40393.4|40311|40271|294
1655294400000|2022-06-15 12:00:00|40375.9|40335.9|40321.3|40281.3|40421.6|40381.6|40312.3|40272.3|496
1655298000000|2022-06-15 13:00:00|40342.6|40302.6|40489.6|40449.6|40591.9|40551.9|40000.6|39960.6|4335
1655301600000|2022-06-15 14:00:00|40488.7|40448.7|40767.1|40727.1|40947.5|40907.5|40304.4|40264.4|4893
1655305200000|2022-06-15 15:00:00|40763|40723|40640.4|40600.4|40882.5|40842.5|40555.3|40515.3|2245
1655308800000|2022-06-15 16:00:00|40641.3|40601.3|40750.4|40710.4|40861.5|40821.5|40546.6|40506.6|2135
1655312400000|2022-06-15 17:00:00|40755.4|40715.4|40760.5|40720.5|40861|40821|40667.6|40627.6|1680
1655316000000|2022-06-15 18:00:00|40770.5|40730.5|40733.8|40693.8|40813.4|40773.4|40662.1|40622.1|1674
1655337600000|2022-06-16 00:00:00|40801.5|40721.5|40981.8|40941.8|40992.9|40952.9|40770.7|40721.5|510
1655341200000|2022-06-16 01:00:00|40976.8|40936.8|40900.9|40860.9|41012.7|40972.7|40867|40827|99
1655344800000|2022-06-16 02:00:00|40896.8|40856.8|40989.4|40949.4|40992.7|40952.7|40865.8|40825.8|87
1655348400000|2022-06-16 03:00:00|40990.3|40950.3|41003.5|40963.5|41019.3|40979.3|40968.5|40928.5|93
1655352000000|2022-06-16 04:00:00|41003.4|40963.4|41006.9|40966.9|41054.1|41014.1|40984.3|40944.3|196
1655355600000|2022-06-16 05:00:00|41006|40966|40913.2|40873.2|41021.8|40981.8|40912.3|40872.3|111
1655359200000|2022-06-16 06:00:00|40912.3|40872.3|40986.4|40946.4|41003|40963|40911.8|40871.8|130
1655362800000|2022-06-16 07:00:00|40981.4|40941.4|41100.5|41060.5|41140.5|41100.5|40949.5|40909.5|268
1655366400000|2022-06-16 08:00:00|41099.6|41059.6|41030.4|40990.4|41140.3|41100.3|41019.7|40979.7|236
1655370000000|2022-06-16 09:00:00|41026.3|40986.3|40897.1|40857.1|41039.6|40999.6|40819.7|40779.7|195
1655373600000|2022-06-16 10:00:00|40892.1|40852.1|40899.5|40859.5|40940.3|40900.3|40765.6|40725.6|297
1655377200000|2022-06-16 11:00:00|40898.6|40858.6|41102.8|41062.8|41155.6|41115.6|40865|40825|326
1655380800000|2022-06-16 12:00:00|41106.9|41066.9|41200.5|41160.5|41212.3|41172.3|41088.6|41048.6|918
1655384400000|2022-06-16 13:00:00|41219|41179|41384.2|41344.2|41696.4|41656.4|41106.5|41066.5|3739
1655388000000|2022-06-16 14:00:00|41383.4|41343.4|41341.7|41301.7|41661.7|41621.7|41207.6|41167.6|3857
1655391600000|2022-06-16 15:00:00|41342.5|41302.5|41628.3|41588.3|41654.1|41614.1|41279.1|41239.1|2034
1655395200000|2022-06-16 16:00:00|41623.3|41583.3|41711.5|41671.5|41803.3|41763.3|41551.5|41511.5|1864
1655398800000|2022-06-16 17:00:00|41716.5|41676.5|41944.6|41904.6|42011.5|41971.5|41675.6|41635.6|2032
1655402400000|2022-06-16 18:00:00|41948.8|41908.8|41715.1|41675.1|41969.6|41929.6|41711|41671|1841
1655424000000|2022-06-17 00:00:00|41894.1|41854.1|41631.3|41591.3|41894.1|41854.1|41620.6|41580.6|215
1655427600000|2022-06-17 01:00:00|41635.5|41595.5|41785.6|41745.6|41815|41775|41582.1|41542.1|180
1655431200000|2022-06-17 02:00:00|41789.8|41749.8|41771|41731|41813.9|41773.9|41732.5|41692.5|90
1655434800000|2022-06-17 03:00:00|41776|41736|41764.3|41724.3|41776|41736|41724.6|41684.6|33
1655438400000|2022-06-17 04:00:00|41763.5|41723.5|41688|41648|41777.4|41737.4|41670.9|41630.9|76
1655442000000|2022-06-17 05:00:00|41692.2|41652.2|41646.8|41606.8|41769.4|41729.4|41641.8|41601.8|93
1655445600000|2022-06-17 06:00:00|41647.5|41607.5|41823.6|41783.6|41827.8|41787.8|41620.8|41580.8|248
1655449200000|2022-06-17 07:00:00|41827.8|41787.8|41932.8|41892.8|41966.8|41926.8|41802.7|41762.7|271
1655452800000|2022-06-17 08:00:00|41939.3|41899.3|41923.8|41883.8|42028|41988|41918.8|41878.8|333
1655456400000|2022-06-17 09:00:00|41919.6|41879.6|41998.5|41958.5|42017.8|41977.8|41918.8|41878.8|330
1655460000000|2022-06-17 10:00:00|41997.8|41957.8|42026|41986|42036.8|41996.8|41880|41840|307
1655463600000|2022-06-17 11:00:00|42021.7|41981.7|41988.1|41948.1|42030.2|41990.2|41926.5|41886.5|164
1655467200000|2022-06-17 12:00:00|41998.1|41958.1|42073.1|42033.1|42145.5|42105.5|41931.4|41891.4|405
1655470800000|2022-06-17 13:00:00|42110.5|42070.5|42309.9|42269.9|42447.6|42407.6|42072|42032|2893
1655474400000|2022-06-17 14:00:00|42310.7|42270.7|42462.7|42422.7|42641.6|42601.6|42234.1|42194.1|3787
1655478000000|2022-06-17 15:00:00|42464.2|42424.2|42509.3|42469.3|42662.5|42622.5|42352.6|42312.6|2587
1655481600000|2022-06-17 16:00:00|42515.1|42475.1|42641.9|42601.9|42745.1|42705.1|42502|42462|2207
1655485200000|2022-06-17 17:00:00|42641.1|42601.1|42532.6|42492.6|42776.7|42736.7|42461.1|42421.1|2719
1655488800000|2022-06-17 18:00:00|42533.4|42493.4|42544.7|42464.7|42626.6|42586.6|42446.1|42406.1|2569
1655769600000|2022-06-21 00:00:00|42334.8|42294.8|41752.7|41712.7|42462.5|42393|41741.7|41701.7|1138
1655773200000|2022-06-21 01:00:00|41752.2|41712.2|42021.1|41981.1|42024.8|41984.8|41688.2|41648.2|251
1655776800000|2022-06-21 02:00:00|42026.1|41986.1|41989|41949|42165.4|42125.4|41989|41949|155
1655780400000|2022-06-21 03:00:00|41989.5|41949.5|41889.7|41849.7|42019.4|41979.4|41864.5|41824.5|137
1655784000000|2022-06-21 04:00:00|41889.3|41849.3|41855|41815|41904.6|41864.6|41843.6|41803.6|119
1655787600000|2022-06-21 05:00:00|41854.5|41814.5|41921.6|41881.6|42004.4|41964.4|41834.4|41794.4|95
1655791200000|2022-06-21 06:00:00|41922|41882|42035.4|41995.4|42061|42021|41921.1|41881.1|316
1655794800000|2022-06-21 07:00:00|42036.8|41996.8|41958.8|41918.8|42046.3|42006.3|41849.3|41809.3|354
1655798400000|2022-06-21 08:00:00|41958.3|41918.3|42062.2|42022.2|42138.6|42098.6|41958.3|41918.3|298
1655802000000|2022-06-21 09:00:00|42057.6|42017.6|42035.6|41995.6|42066.7|42026.7|42006.6|41966.6|155
1655805600000|2022-06-21 10:00:00|42030.6|41990.6|42035.4|41995.4|42050.9|42010.9|41926.5|41886.5|107
1655809200000|2022-06-21 11:00:00|42039.9|41999.9|41919.2|41879.2|42111.2|42071.2|41848.8|41808.8|307
1655812800000|2022-06-21 12:00:00|41914.7|41874.7|41872.5|41832.5|41969.1|41929.1|41822.1|41782.1|568
1655816400000|2022-06-21 13:00:00|41861.2|41821.2|41969.2|41929.2|42223.7|42183.7|41841.6|41801.6|3193
1655820000000|2022-06-21 14:00:00|41969.6|41929.6|42101|42061|42275.6|42235.6|41477.6|41437.6|4562
1655823600000|2022-06-21 15:00:00|42101.5|42061.5|41991.9|41951.9|42255.5|42215.5|41916.2|41876.2|2164
1655827200000|2022-06-21 16:00:00|41987.3|41947.3|41630.8|41590.8|42001.4|41961.4|41602.2|41562.2|1943
1655830800000|2022-06-21 17:00:00|41631.3|41591.3|41774|41734|41778.1|41738.1|41592.6|41552.6|1792
1655834400000|2022-06-21 18:00:00|41778.5|41738.5|41864|41824|41934.9|41894.9|41678|41638|1859
1655856000000|2022-06-22 00:00:00|41928.6|41808.6|41670.3|41630.3|41928.6|41838.6|41611.3|41571.3|240
1655859600000|2022-06-22 01:00:00|41674.9|41634.9|41559.2|41519.2|41695.5|41655.5|41545.4|41505.4|51
1655863200000|2022-06-22 02:00:00|41559.6|41519.6|41547.8|41507.8|41647.3|41607.3|41534.5|41494.5|75
1655866800000|2022-06-22 03:00:00|41547.4|41507.4|41491.3|41451.3|41577.8|41537.8|41461.9|41421.9|83
1655870400000|2022-06-22 04:00:00|41496.7|41456.7|41511.1|41471.1|41517.4|41477.4|41481.7|41441.7|49
1655874000000|2022-06-22 05:00:00|41506.4|41466.4|41485.4|41445.4|41556.5|41516.5|41410.9|41370.9|120
1655877600000|2022-06-22 06:00:00|41480.8|41440.8|41494.3|41454.3|41554.3|41514.3|41405.3|41365.3|159
1655881200000|2022-06-22 07:00:00|41484.3|41444.3|41437.9|41397.9|41519.8|41479.8|41359.5|41319.5|422
1655884800000|2022-06-22 08:00:00|41433.2|41393.2|41465.3|41425.3|41476.1|41436.1|41378.6|41338.6|457
1655888400000|2022-06-22 09:00:00|41470.3|41430.3|41542.2|41502.2|41640.2|41600.2|41420.6|41380.6|669
1655892000000|2022-06-22 10:00:00|41542.6|41502.6|41570.8|41530.8|41635.6|41595.6|41445.6|41405.6|179
1655895600000|2022-06-22 11:00:00|41571.1|41531.1|41530.1|41490.1|41625.8|41585.8|41529.7|41489.7|163
1655899200000|2022-06-22 12:00:00|41520.4|41480.4|41668.2|41628.2|41679.3|41639.3|41520.4|41480.4|314
1655902800000|2022-06-22 13:00:00|41652.7|41612.7|41752.2|41712.2|41976.7|41936.7|41487.7|41447.7|2374
1655906400000|2022-06-22 14:00:00|41747.2|41707.2|41772.9|41732.9|41861.7|41821.7|41502.1|41462.1|2654
1655910000000|2022-06-22 15:00:00|41762.9|41722.9|41725.6|41685.6|41900.2|41860.2|41524.5|41484.5|2287
1655913600000|2022-06-22 16:00:00|41730.3|41690.3|41616|41576|41847.8|41807.8|41595.3|41555.3|2708
1655917200000|2022-06-22 17:00:00|41620.7|41580.7|41585.4|41545.4|41680.9|41640.9|41513.7|41473.7|2637
1655920800000|2022-06-22 18:00:00|41585.7|41545.7|41651.4|41611.4|41745.4|41705.4|41520.3|41480.3|2027
1655942400000|2022-06-23 00:00:00|41763|41643|41574|41534|41763|41667.4|41445.8|41405.8|474
1655946000000|2022-06-23 01:00:00|41573.7|41533.7|40975.9|40935.9|41578.7|41538.7|40975.6|40935.6|698
1655949600000|2022-06-23 02:00:00|40980.6|40940.6|40993.5|40953.5|41044|41004|40866|40826|687
1655953200000|2022-06-23 03:00:00|41008.5|40968.5|40858.6|40818.6|41013.5|40973.5|40853.9|40813.9|481
1655956800000|2022-06-23 04:00:00|40853.9|40813.9|40892.4|40852.4|40943.1|40903.1|40798.5|40758.5|173
1655960400000|2022-06-23 05:00:00|40897.1|40857.1|40862.1|40822.1|41041.7|41001.7|40827|40787|143
1655964000000|2022-06-23 06:00:00|40866.8|40826.8|40855.3|40815.3|40870|40830|40735.4|40695.4|432
1655967600000|2022-06-23 07:00:00|40855.6|40815.6|40793.8|40753.8|40865|40825|40761.8|40721.8|400
1655971200000|2022-06-23 08:00:00|40798.5|40758.5|40708.1|40668.1|40867.9|40827.9|40703.5|40663.5|514
1655974800000|2022-06-23 09:00:00|40707.8|40667.8|40741.3|40701.3|40767|40727|40662.1|40622.1|341
1655978400000|2022-06-23 10:00:00|40751.3|40711.3|40731.7|40691.7|40886.9|40846.9|40681.8|40641.8|276
1655982000000|2022-06-23 11:00:00|40731.4|40691.4|40811.5|40771.5|40873.4|40833.4|40629.5|40589.5|379
1655985600000|2022-06-23 12:00:00|40806.8|40766.8|40799.8|40759.8|40932.3|40892.3|40709.9|40669.9|610
1655989200000|2022-06-23 13:00:00|40770.8|40730.8|40864.5|40824.5|41092.6|41052.6|40729.3|40689.3|6943
1655992800000|2022-06-23 14:00:00|40819.8|40779.8|40422.3|40382.3|40824.7|40784.7|40252.2|40212.2|4741
1655996400000|2022-06-23 15:00:00|40422.5|40382.5|40648.6|40608.6|40931.8|40891.8|40422.3|40382.3|3442
1656000000000|2022-06-23 16:00:00|40648.4|40608.4|40812.7|40772.7|40967.8|40927.8|40624.8|40584.8|3808
1656003600000|2022-06-23 17:00:00|40813|40773|40706.6|40666.6|40922.5|40882.5|40706.6|40666.6|3206
1656007200000|2022-06-23 18:00:00|40716.1|40676.1|40572.2|40532.2|40827.7|40787.7|40572.2|40532.2|1250
1656028800000|2022-06-24 00:00:00|40744.5|40664.5|40809|40769|40898.2|40858.2|40653.3|40568.3|331
1656032400000|2022-06-24 01:00:00|40804.3|40764.3|40708.8|40668.8|40809.2|40769.2|40704.3|40664.3|32
1656036000000|2022-06-24 02:00:00|40698.8|40658.8|40553.3|40513.3|40738.6|40698.6|40544.8|40484|151
1656039600000|2022-06-24 03:00:00|40553|40513|40523.4|40483.4|40647|40607|40518.5|40478.5|212
1656043200000|2022-06-24 04:00:00|40518.7|40478.7|40637|40597|40698.1|40658.1|40516.4|40476.4|57
1656046800000|2022-06-24 05:00:00|40632.3|40592.3|40685.2|40645.2|40754.8|40714.8|40521.3|40481.3|61
1656050400000|2022-06-24 06:00:00|40680|40640|40744.2|40704.2|40744.2|40704.2|40595.5|40555.5|92
1656054000000|2022-06-24 07:00:00|40749|40709|40747.5|40707.5|40763.1|40723.1|40644|40604|71
1656057600000|2022-06-24 08:00:00|40747.3|40707.3|40939.4|40899.4|40944.2|40904.2|40727.2|40687.2|224
1656061200000|2022-06-24 09:00:00|40939.2|40899.2|40876|40836|41000.2|40960.2|40669.1|40629.1|412
1656064800000|2022-06-24 10:00:00|40875.8|40835.8|40890.1|40850.1|41018.6|40978.6|40781|40741|185
1656068400000|2022-06-24 11:00:00|40890|40850|41087.7|41047.7|41092.5|41052.5|40885.2|40845.2|279
1656072000000|2022-06-24 12:00:00|41092.5|41052.5|41152.2|41112.2|41227.7|41187.7|41047.6|41007.6|527
1656075600000|2022-06-24 13:00:00|41176.5|41136.5|40936|40896|41176.7|41136.7|40828.7|40788.7|1879
1656079200000|2022-06-24 14:00:00|40936.2|40896.2|41222.2|41182.2|41335.8|41295.8|40920.9|40880.9|2602
1656082800000|2022-06-24 15:00:00|41222.4|41182.4|41389.1|41349.1|41495.7|41455.7|41221.8|41181.8|2214
1656086400000|2022-06-24 16:00:00|41388.9|41348.9|41362.5|41322.5|41458.7|41418.7|41298.3|41258.3|2228
1656090000000|2022-06-24 17:00:00|41357.7|41317.7|41175.3|41135.3|41367.3|41327.3|41155.4|41115.4|2341
1656093600000|2022-06-24 18:00:00|41175.5|41135.5|41351.5|41311.5|41366.5|41311.5|41084.9|41044.9|1867
1656288000000|2022-06-27 00:00:00|40906.9|40786.9|41173.6|41133.6|41256.2|41216.2|40826.8|40776.9|214
1656291600000|2022-06-27 01:00:00|41178.6|41138.6|41190.7|41150.7|41273.1|41233.1|41148.4|41108.4|51
1656295200000|2022-06-27 02:00:00|41195.6|41155.6|41262.9|41222.9|41263|41223|41164.4|41124.4|40
1656298800000|2022-06-27 03:00:00|41257.9|41217.9|41199.8|41159.8|41292.4|41252.4|41184.8|41144.8|33
1656302400000|2022-06-27 04:00:00|41204.8|41164.8|41261.3|41221.3|41302.8|41262.8|41204.8|41164.8|141
1656306000000|2022-06-27 05:00:00|41266.3|41226.3|41342.8|41302.8|41383.4|41343.4|41246.4|41206.4|69
1656309600000|2022-06-27 06:00:00|41352.8|41312.8|41300|41260|41372.9|41332.9|41281.7|41241.7|90
1656313200000|2022-06-27 07:00:00|41299.9|41259.9|41317.3|41277.3|41428.4|41388.4|41284.6|41244.6|140
1656316800000|2022-06-27 08:00:00|41317.4|41277.4|41400.1|41360.1|41471|41431|41262.3|41222.3|266
1656320400000|2022-06-27 09:00:00|41405.2|41365.2|41367|41327|41468.2|41428.2|41327.4|41287.4|860
1656324000000|2022-06-27 10:00:00|41366.9|41326.9|41473.4|41433.4|41608.3|41568.3|41345.6|41305.6|567
1656327600000|2022-06-27 11:00:00|41478.3|41438.3|41310.8|41270.8|41483.3|41443.3|41290.8|41250.8|465
1656331200000|2022-06-27 12:00:00|41310.7|41270.7|41413.7|41373.7|41479.6|41439.6|41260.4|41220.4|331
1656334800000|2022-06-27 13:00:00|41440.6|41400.6|40946.8|40906.8|41470.9|41430.9|40830.7|40790.7|2527
1656338400000|2022-06-27 14:00:00|40946.7|40906.7|41439.1|41399.1|41525.2|41485.2|40912.7|40872.7|4382
1656342000000|2022-06-27 15:00:00|41434.3|41394.3|41359.6|41319.6|41439.2|41399.2|41230.6|41190.6|3723
1656345600000|2022-06-27 16:00:00|41354.7|41314.7|41636.6|41596.6|41676.6|41636.6|41354.7|41314.7|3431
1656349200000|2022-06-27 17:00:00|41636.7|41596.7|41372.5|41332.5|41656.3|41616.3|41333.8|41293.8|3335
1656352800000|2022-06-27 18:00:00|41372.7|41332.7|41446|41366|41522|41482|41372.7|41332.7|2348
1656374400000|2022-06-28 00:00:00|41446.5|41326.5|41418.2|41378.2|41536.3|41496.3|41347.3|41258.3|141
1656378000000|2022-06-28 01:00:00|41413.2|41373.2|41543.7|41503.7|41569|41529|41412.4|41372.4|90
1656381600000|2022-06-28 02:00:00|41538.9|41498.9|41600.7|41560.7|41611.6|41571.6|41502.2|41462.2|67
1656385200000|2022-06-28 03:00:00|41600.5|41560.5|41612.5|41572.5|41628.4|41588.4|41579.8|41539.8|131
1656388800000|2022-06-28 04:00:00|41612.4|41572.4|41683.9|41643.9|41693.9|41653.9|41611.9|41571.9|136
1656392400000|2022-06-28 05:00:00|41683.8|41643.8|41648.3|41608.3|41693.4|41653.4|41598.2|41558.2|136
1656396000000|2022-06-28 06:00:00|41648.2|41608.2|41684.8|41644.8|41735.8|41695.8|41643.4|41603.4|84
1656399600000|2022-06-28 07:00:00|41680.1|41640.1|41566.6|41526.6|41729.4|41689.4|41532|41492|257
1656403200000|2022-06-28 08:00:00|41567.1|41527.1|41589.4|41549.4|41629.6|41589|41551.1|41511.1|236
1656406800000|2022-06-28 09:00:00|41594.4|41554.4|41604.9|41564.9|41666.8|41626.8|41594.4|41554.4|184
1656410400000|2022-06-28 10:00:00|41600.2|41560.2|41418.2|41378.2|41629.9|41589.9|41408.7|41368.7|218
1656414000000|2022-06-28 11:00:00|41417.9|41377.9|41329.7|41289.7|41418.3|41378.3|41271.7|41231.7|324
1656417600000|2022-06-28 12:00:00|41334.4|41294.4|41374.1|41334.1|41388.3|41348.3|41254.7|41214.7|525
1656421200000|2022-06-28 13:00:00|41344.4|41304.4|41956|41916|42073.5|42033.5|41344.4|41304.4|5098
1656424800000|2022-06-28 14:00:00|41960.7|41920.7|42315.5|42275.5|42392.9|42352.9|41950.1|41910.1|4967
1656428400000|2022-06-28 15:00:00|42315.8|42275.8|41882.2|41842.2|42415.9|42375.9|41833.3|41793.3|3425
1656432000000|2022-06-28 16:00:00|41877.2|41837.2|41909|41869|42219.2|42179.2|41841.3|41801.3|3191
1656435600000|2022-06-28 17:00:00|41914|41874|42042.4|42002.4|42057.1|42017.1|41823.5|41783.5|2861
1656439200000|2022-06-28 18:00:00|42042.7|42002.7|41956.1|41876.1|42071.2|42031.2|41824.5|41784.5|1999
1656460800000|2022-06-29 00:00:00|41966.4|41926.4|41948.5|41908.5|42066.1|42026.1|41908|41843.8|281
1656464400000|2022-06-29 01:00:00|41958.5|41918.5|41998.5|41958.5|42041.1|42001.1|41887|41847|33
1656468000000|2022-06-29 02:00:00|41993.8|41953.8|41991.3|41951.3|42049.1|42009.1|41977.7|41937.7|12
1656471600000|2022-06-29 03:00:00|41991.7|41951.7|41976.2|41936.2|41996.3|41956.3|41923.4|41883.4|27
1656475200000|2022-06-29 04:00:00|41976.1|41936.1|41967.9|41927.9|42018.6|41978.6|41954.1|41914.1|65
1656478800000|2022-06-29 05:00:00|41967.8|41927.8|42029.6|41989.6|42071|42031|41945.2|41905.2|22
1656482400000|2022-06-29 06:00:00|42025|41985|42136.7|42096.7|42146.4|42106.4|41967.7|41927.7|84
1656486000000|2022-06-29 07:00:00|42141.3|42101.3|42123.8|42083.8|42153.8|42113.8|42086.8|42046.8|41
1656489600000|2022-06-29 08:00:00|42124.2|42084.2|42315|42275|42320|42280|42088.6|42048.6|163
1656493200000|2022-06-29 09:00:00|42310.4|42270.4|42377.1|42337.1|42517.8|42477.8|42284.7|42244.7|611
1656496800000|2022-06-29 10:00:00|42377.5|42337.5|42405.7|42365.7|42413.3|42373.3|42328|42288|297
1656500400000|2022-06-29 11:00:00|42406.1|42366.1|42437.3|42397.3|42535.2|42495.2|42404.7|42364.7|300
1656504000000|2022-06-29 12:00:00|42432.7|42392.7|42385.1|42345.1|42446.3|42406.3|42341.2|42301.2|581
1656507600000|2022-06-29 13:00:00|42397.4|42357.4|42164.5|42124.5|42420.1|42380.1|42060.6|42020.6|2457
1656511200000|2022-06-29 14:00:00|42159.5|42119.5|42130.9|42090.9|42245.1|42205.1|42048.6|42008.6|2802
1656514800000|2022-06-29 15:00:00|42126.4|42086.4|42385|42345|42409.7|42369.7|42126.4|42086.4|2130
1656518400000|2022-06-29 16:00:00|42384.5|42344.5|42414.5|42374.5|42539.8|42499.8|42344.9|42304.9|3122
1656522000000|2022-06-29 17:00:00|42410|42370|42606.8|42566.8|42622.1|42582.1|42295.8|42255.8|2188
1656525600000|2022-06-29 18:00:00|42606.3|42566.3|42760.9|42720.9|42848.7|42808.7|42565.9|42525.9|2348
1656547200000|2022-06-30 00:00:00|42777.5|42737.5|42843.6|42803.6|42950.7|42887|42651.9|42574|196
1656550800000|2022-06-30 01:00:00|42838.6|42798.6|42687.5|42647.5|42848|42798.6|42603.8|42563.8|91
1656554400000|2022-06-30 02:00:00|42678.5|42638.5|42691.2|42651.2|42782.9|42732.4|42666.2|42620.4|1
1656558000000|2022-06-30 03:00:00|42686.2|42646.2|42668.9|42628.9|42701|42657.6|42646.4|42600.9|13
1656561600000|2022-06-30 04:00:00|42668.8|42628.8|42779.9|42739.9|42811.1|42768.4|42664|42613.6|11
1656565200000|2022-06-30 05:00:00|42779.4|42739.4|42730.3|42690.3|42837.3|42797.3|42702.9|42662.9|41
1656568800000|2022-06-30 06:00:00|42725.9|42685.9|42767.4|42727.4|42803.7|42763.7|42661.7|42621.7|23
1656572400000|2022-06-30 07:00:00|42763|42723|42704|42664|42782.4|42728|42639.2|42599.2|88
1656576000000|2022-06-30 08:00:00|42703.9|42663.9|42572.8|42532.8|42752.3|42712.3|42562.3|42522.3|131
1656579600000|2022-06-30 09:00:00|42573.4|42533.4|42585.8|42545.8|42622.5|42582.5|42508.3|42468.3|92
1656583200000|2022-06-30 10:00:00|42585.2|42545.2|42727.3|42687.3|42746.1|42706.1|42538.7|42498.7|189
1656586800000|2022-06-30 11:00:00|42727.2|42687.2|42572.1|42532.1|42805.8|42765.8|42572.1|42532.1|168
1656590400000|2022-06-30 12:00:00|42576.5|42536.5|42455.6|42415.6|42608.3|42568.3|42426.3|42386.3|203
1656594000000|2022-06-30 13:00:00|42407.4|42367.4|42504.4|42464.4|42562.1|42522.1|42318.3|42278.3|1051
1656597600000|2022-06-30 14:00:00|42505|42465|42510.1|42470.1|42568.4|42528.4|42320.4|42280.4|1871
1656601200000|2022-06-30 15:00:00|42514.5|42474.5|42701.3|42661.3|42710|42670|42337.8|42297.8|1424
1656604800000|2022-06-30 16:00:00|42701.9|42661.9|43597|43557|43947.2|43907.2|42543.8|42437.6|4541
1656608400000|2022-06-30 17:00:00|43597.7|43557.7|43537.6|43497.6|43654.6|43614.6|43366.9|43326.9|2341
1656612000000|2022-06-30 18:00:00|43533.3|43493.3|43069.5|43029.5|43537.6|43497.6|43035.2|42995.2|1645
1656633600000|2022-07-01 00:00:00|43187.6|43107.6|43211.5|43171.5|43246.6|43202.2|43032.2|42912.9|205
1656637200000|2022-07-01 01:00:00|43207.2|43167.2|42736.8|42696.8|43217.9|43177.9|42714.6|42674.6|135
1656640800000|2022-07-01 02:00:00|42736.1|42696.1|42804.1|42764.1|42815.2|42775.2|42713|42673|31
1656644400000|2022-07-01 03:00:00|42803.4|42763.4|42777.1|42737.1|42826.1|42786.1|42744|42704|79
1656648000000|2022-07-01 04:00:00|42777.8|42737.8|42793|42753|42854|42814|42768.2|42728.2|24
1656651600000|2022-07-01 05:00:00|42792.9|42752.9|42800.3|42760.3|42825.7|42785.7|42730.9|42690.9|183
1656655200000|2022-07-01 06:00:00|42804.6|42764.6|42927.2|42887.2|42974|42934|42785.2|42742.7|57
1656658800000|2022-07-01 07:00:00|42923|42883|42976.9|42936.9|42998.5|42958.5|42841.7|42801.7|109
1656662400000|2022-07-01 08:00:00|42986.1|42946.1|43074.7|43034.7|43102.6|43062.6|42935.9|42895.9|125
1656666000000|2022-07-01 09:00:00|43069.7|43029.7|43190.4|43150.4|43196.3|43156.3|43019.7|42979.7|192
1656669600000|2022-07-01 10:00:00|43190.3|43150.3|43112.9|43072.9|43227.6|43187.6|43109.5|43069.5|133
1656673200000|2022-07-01 11:00:00|43113.6|43073.6|43118.1|43078.1|43223.9|43183.9|43072.8|43032.8|73
1656676800000|2022-07-01 12:00:00|43117.3|43077.3|42787|42747|43126.5|43086.5|42787|42747|235
1656680400000|2022-07-01 13:00:00|42732.8|42692.8|42102.6|42062.6|42732.8|42692.8|41783.6|41743.6|1785
1656684000000|2022-07-01 14:00:00|42106.8|42066.8|41742|41702|42329.7|42289.7|41676.4|41636.4|1533
1656687600000|2022-07-01 15:00:00|41747|41707|41745|41705|42009.9|41969.9|41521|41481|1682
1656691200000|2022-07-01 16:00:00|41753.4|41713.4|41656|41616|41960.7|41920.7|41605.9|41565.9|1611
1656694800000|2022-07-01 17:00:00|41660.1|41620.1|41722.2|41682.2|41856|41816|41541.4|41501.4|1343
1656698400000|2022-07-01 18:00:00|41717.2|41677.2|41734|41654|41819.3|41779.3|41594|41554|1161
1657026000000|2022-07-05 13:00:00|41103.7|41063.7|40476.8|40436.8|41140.9|41100.9|40280.2|40240.2|2539
1657029600000|2022-07-05 14:00:00|40471.8|40431.8|40703.3|40663.3|41006.7|40966.7|40361.3|40321.3|2292
1657033200000|2022-07-05 15:00:00|40700.4|40660.4|40380|40340|40775.2|40735.2|40355.9|40315.9|1386
1657036800000|2022-07-05 16:00:00|40376.5|40336.5|40002.1|39962.1|40411.9|40371.9|39987.5|39947.5|1596
1657040400000|2022-07-05 17:00:00|40003.6|39963.6|40159.3|40119.3|40312.7|40272.7|39967.2|39927.2|1488
1657044000000|2022-07-05 18:00:00|40169.3|40129.3|40183|40143|40206.5|40157.2|40002.2|39962.2|992
1657065600000|2022-07-06 00:00:00|40284.6|40244.6|40384.6|40344.6|40483.7|40443.7|40202.9|40162.9|192
1657069200000|2022-07-06 01:00:00|40389.6|40349.6|40306.8|40266.8|40470.7|40430.7|40281.9|40241.9|150
1657072800000|2022-07-06 02:00:00|40310.2|40270.2|40228.8|40188.8|40395.7|40355.7|40170.7|40130.7|77
1657076400000|2022-07-06 03:00:00|40232.2|40192.2|40284.4|40244.4|40295.9|40255.9|40128.5|40088.5|54
1657080000000|2022-07-06 04:00:00|40291|40251|40194.3|40154.3|40307.4|40267.4|40186.3|40146.3|62
1657083600000|2022-07-06 05:00:00|40194.2|40154.2|40146.7|40106.7|40388|40348|40088.5|40048.5|81
1657087200000|2022-07-06 06:00:00|40151.7|40111.7|40388.5|40348.5|40413.9|40373.9|40143.2|40103.2|178
1657090800000|2022-07-06 07:00:00|40385.1|40345.1|40465.7|40425.7|40475.9|40435.9|40309.8|40269.8|166
1657094400000|2022-07-06 08:00:00|40460.7|40420.7|40471.2|40431.2|40488.2|40448.2|40402.1|40362.1|138
1657098000000|2022-07-06 09:00:00|40469.6|40429.6|40306.7|40266.7|40498.7|40458.7|40265.5|40225.5|184
1657101600000|2022-07-06 10:00:00|40306.6|40266.6|40312|40272|40357.2|40317.2|40234.7|40194.7|120
1657105200000|2022-07-06 11:00:00|40308.6|40268.6|40494.7|40454.7|40524.9|40484.9|40212.4|40172.4|508
1657108800000|2022-07-06 12:00:00|40491.3|40451.3|40581.3|40541.3|40663.3|40623.3|40476.1|40436.1|852
1657112400000|2022-07-06 13:00:00|40622.5|40582.5|40435.2|40395.2|40878|40838|40297.6|40257.6|1809
1657116000000|2022-07-06 14:00:00|40445.2|40405.2|40123.3|40083.3|40526.8|40486.8|40091.7|40051.7|1356
1657119600000|2022-07-06 15:00:00|40121.7|40081.7|40309.8|40269.8|40389.5|40349.5|40070.4|40030.4|736
1657123200000|2022-07-06 16:00:00|40296.5|40256.5|40306.4|40266.4|40437.7|40397.7|40172.5|40132.5|935
1657126800000|2022-07-06 17:00:00|40303.1|40263.1|40398.2|40358.2|40522.5|40482.5|40270.8|40230.8|1786
1657130400000|2022-07-06 18:00:00|40396.5|40356.5|40359.6|40319.6|40555.2|40515.2|40323.1|40283.1|1228
1657152000000|2022-07-07 00:00:00|40451.9|40331.9|40714.8|40674.8|40793.8|40753.8|40337.7|40297.7|383
1657155600000|2022-07-07 01:00:00|40718.1|40678.1|40507.3|40467.3|40724.8|40684.8|40401.8|40361.8|66
1657159200000|2022-07-07 02:00:00|40512.3|40472.3|40816|40776|40824.1|40784.1|40509.5|40469.5|69
1657162800000|2022-07-07 03:00:00|40814.2|40774.2|40812.1|40772.1|40900.4|40860.4|40767.1|40727.1|72
1657166400000|2022-07-07 04:00:00|40812|40772|40868.8|40828.8|40964.7|40924.7|40812|40772|90
1657170000000|2022-07-07 05:00:00|40872|40832|40848.4|40808.4|40978.7|40938.7|40792.7|40752.7|119
1657173600000|2022-07-07 06:00:00|40853.4|40813.4|40823.8|40783.8|40871.1|40831.1|40747.5|40707.5|113
1657177200000|2022-07-07 07:00:00|40820.6|40780.6|40997|40957|41022.1|40982.1|40820.6|40775.5|295
1657180800000|2022-07-07 08:00:00|40998.8|40958.8|41051.6|41011.6|41051.6|41011.6|40922.9|40882.9|188
1657184400000|2022-07-07 09:00:00|41048.4|41008.4|41268.5|41228.5|41328|41288|41038.1|40998.1|203
1657188000000|2022-07-07 10:00:00|41271.7|41231.7|41225|41185|41286|41246|41209.5|41169.5|539
1657191600000|2022-07-07 11:00:00|41228.2|41188.2|41259.1|41219.1|41299.5|41259.5|41205.6|41165.6|242
1657195200000|2022-07-07 12:00:00|41254.1|41214.1|41128.3|41048.3|41284.7|41244.7|41073.2|41033.2|312
1657198800000|2022-07-07 13:00:00|41154.7|41114.7|41254|41214|41596.1|41556.1|40943|40903|3223
1657202400000|2022-07-07 14:00:00|41255.8|41215.8|41137|41097|41306.8|41266.8|40940.8|40900.8|3620
1657206000000|2022-07-07 15:00:00|41135.2|41095.2|41018.6|40978.6|41181.5|41141.5|40696|40656|1805
1657209600000|2022-07-07 16:00:00|41023.6|40983.6|41107.1|41067.1|41167.1|41127.1|40888.6|40848.6|1037
1657213200000|2022-07-07 17:00:00|41104|41064|41324.4|41284.4|41327.7|41287.7|41003.3|40963.3|999
1657216800000|2022-07-07 18:00:00|41375.7|41335.7|41119.4|41079.4|41458.6|41418.6|41087.6|41047.6|1389
1657238400000|2022-07-08 00:00:00|41241.4|41201.4|41420.4|41380.4|41425.5|41385.5|40959.9|40906.1|356
1657242000000|2022-07-08 01:00:00|41418.5|41378.5|41244.3|41204.3|41421.4|41381.4|41201.2|41161.2|67
1657245600000|2022-07-08 02:00:00|41249.3|41209.3|41254.8|41214.8|41328.4|41288.4|41227.9|41187.9|6
1657249200000|2022-07-08 03:00:00|41251.7|41211.7|41199.2|41159.2|41253.5|41213.5|41127.9|41087.9|76
1657252800000|2022-07-08 04:00:00|41199.1|41159.1|41074.4|41034.4|41204.1|41164.1|41074.4|41034.4|175
1657256400000|2022-07-08 05:00:00|41072.4|41032.4|41100.7|41060.7|41149.2|41109.2|41043.7|41003.7|158
1657260000000|2022-07-08 06:00:00|41097.7|41057.7|41135.1|41095.1|41179.6|41139.6|41094.4|41054.4|86
1657263600000|2022-07-08 07:00:00|41132|41092|41061.1|41021.1|41198.8|41158.8|41052.5|41012.5|191
1657267200000|2022-07-08 08:00:00|41064.1|41024.1|40953.6|40913.6|41099.9|41059.9|40870.1|40830.1|97
1657270800000|2022-07-08 09:00:00|40959.6|40919.6|40953.7|40913.7|41016.9|40976.9|40856.6|40816.6|73
1657274400000|2022-07-08 10:00:00|40943.7|40903.7|40914|40874|40958.6|40904.1|40879.4|40839.4|102
1657278000000|2022-07-08 11:00:00|40917|40877|41067.4|41027.4|41129.7|41089.7|40863.8|40823.8|148
1657281600000|2022-07-08 12:00:00|41062.4|41022.4|40984|40944|41175|41081.1|40952|40912|191
1657285200000|2022-07-08 13:00:00|41103.6|41063.6|41292.6|41252.6|41430.3|41390.3|41103.6|41063.6|1688
1657288800000|2022-07-08 14:00:00|41292.5|41252.5|41512.2|41472.2|41608.7|41568.7|41226.3|41186.3|1742
1657292400000|2022-07-08 15:00:00|41515.2|41475.2|41862.6|41822.6|41984|41944|41488.2|41448.2|2336
1657296000000|2022-07-08 16:00:00|41860.5|41820.5|41888.8|41848.8|42064.5|42024.5|41770.4|41730.4|1339
1657299600000|2022-07-08 17:00:00|41886.8|41846.8|41993.7|41953.7|42138|42098|41810.6|41770.6|1701
1657303200000|2022-07-08 18:00:00|41991.7|41951.7|42101.1|41981.1|42143|42103|41906.9|41866.9|1647
1657497600000|2022-07-11 00:00:00|42278.5|42238.5|42224.5|42184.5|42692.4|42652.4|42152.1|42112.1|804
1657501200000|2022-07-11 01:00:00|42231.9|42191.9|42135.3|42095.3|42309.6|42269.6|42083.2|42043.2|93
1657504800000|2022-07-11 02:00:00|42130.3|42090.3|42073.8|42033.8|42177.5|42137.5|42055.7|42015.7|16
1657508400000|2022-07-11 03:00:00|42068.8|42028.8|42124.9|42084.9|42127.5|42087.5|42053.2|42013.2|3
1657512000000|2022-07-11 04:00:00|42122.3|42082.3|42091.1|42051.1|42132.3|42092.3|42025.5|41985.5|4
1657515600000|2022-07-11 05:00:00|42093.6|42053.6|42064.7|42024.7|42155.7|42115.7|42035.2|41995.2|52
1657519200000|2022-07-11 06:00:00|42064.6|42024.6|42353.5|42313.5|42361|42321|42018.7|41978.7|153
1657522800000|2022-07-11 07:00:00|42341|42301|42152|42112|42375|42335|42144.5|42104.5|138
1657526400000|2022-07-11 08:00:00|42144.5|42104.5|42280.5|42240.5|42359.1|42319.1|42124.4|42084.4|55
1657530000000|2022-07-11 09:00:00|42268|42228|42381.6|42341.6|42445.3|42405.3|42200.4|42160.4|99
1657533600000|2022-07-11 10:00:00|42379.1|42339.1|42220|42180|42418.8|42378.8|42213|42173|123
1657537200000|2022-07-11 11:00:00|42222.5|42182.5|42160.9|42120.9|42336.2|42296.2|42119.5|42079.5|70
1657540800000|2022-07-11 12:00:00|42163.4|42123.4|42095.2|42055.2|42185.9|42145.9|41946.8|41906.8|164
1657544400000|2022-07-11 13:00:00|42192.1|42152.1|41971.9|41931.9|42242|42179.6|41673.8|41633.8|1191
1657548000000|2022-07-11 14:00:00|41969.5|41929.5|42029.7|41989.7|42117.6|42077.6|41825.4|41785.4|1774
1657551600000|2022-07-11 15:00:00|42032.2|41992.2|42327.4|42287.4|42327.4|42287.4|41977.3|41937.3|973
1657555200000|2022-07-11 16:00:00|42329.8|42289.8|41957.5|41917.5|42344.8|42304.8|41755.8|41715.8|1953
1657558800000|2022-07-11 17:00:00|41955|41915|41808|41768|42037.3|41997.3|41689.2|41649.2|1184
1657562400000|2022-07-11 18:00:00|41805.5|41765.5|41635.9|41555.9|41822.7|41782.7|41591.7|41551|1094
1657584000000|2022-07-12 00:00:00|41718|41678|41619.9|41579.9|41861|41821|41612.6|41572.6|295
1657587600000|2022-07-12 01:00:00|41619.8|41579.8|41942.4|41902.4|41962.4|41916|41542.5|41502.5|83
1657591200000|2022-07-12 02:00:00|41942.3|41902.3|41878.3|41798.3|41970.5|41919.9|41838.2|41795.7|36
1657594800000|2022-07-12 03:00:00|41853.3|41813.3|41810.7|41770.7|41932.3|41865.6|41781.6|41741.1|18
1657598400000|2022-07-12 04:00:00|41808|41768|41836.2|41796.2|41850.9|41805.8|41792.5|41740.6|1
1657602000000|2022-07-12 05:00:00|41828.8|41788.8|41791.9|41751.9|41874.5|41834.5|41759.2|41719.2|31
1657605600000|2022-07-12 06:00:00|41789.6|41749.6|41692.1|41652.1|41856.4|41816.4|41677.2|41627.3|43
1657609200000|2022-07-12 07:00:00|41689.8|41649.8|41527.9|41487.9|41704.4|41664.4|41515.8|41475.8|163
1657612800000|2022-07-12 08:00:00|41525.6|41485.6|41358.7|41318.7|41527.9|41487.9|41310.8|41270.8|252
1657616400000|2022-07-12 09:00:00|41358.6|41318.6|41235.6|41195.6|41378.2|41338.2|41213.4|41173.4|184
1657620000000|2022-07-12 10:00:00|41240.6|41200.6|41198.6|41158.6|41319.3|41279.3|41169.6|41129.6|197
1657623600000|2022-07-12 11:00:00|41196|41156|41300.6|41260.6|41351.3|41311.3|41041|41001|252
1657627200000|2022-07-12 12:00:00|41302.9|41262.9|41222.5|41182.5|41428.6|41388.6|41168.7|41128.7|313
1657630800000|2022-07-12 13:00:00|41200.5|41160.5|41258.2|41218.2|41368.9|41328.9|40940.2|40900.2|1690
1657634400000|2022-07-12 14:00:00|41255.5|41215.5|41195.9|41155.9|41258.7|41218.7|41008.3|40968.3|1057
1657638000000|2022-07-12 15:00:00|41190.9|41150.9|41266.5|41186.5|41321.9|41275|40966.7|40926.7|1410
1657641600000|2022-07-12 16:00:00|41263.8|41183.8|40630.3|40590.3|41277|41205.3|40548.4|40508.4|1659
1657645200000|2022-07-12 17:00:00|40635.3|40595.3|40620.5|40580.5|40709.5|40669.5|40570.2|40530.2|885
1657648800000|2022-07-12 18:00:00|40617.8|40577.8|40537.4|40497.4|40683.5|40643.5|40537.4|40497.4|1044
1657670400000|2022-07-13 00:00:00|40476.2|40436.2|40442.3|40402.3|40507.1|40454.3|40307.1|40267.1|382
1657674000000|2022-07-13 01:00:00|40442.2|40402.2|40431.6|40391.6|40510.2|40470.2|40348.6|40307.8|164
1657677600000|2022-07-13 02:00:00|40429.4|40389.4|40494.9|40454.9|40511.9|40464.6|40401.3|40361.3|96
1657681200000|2022-07-13 03:00:00|40494.8|40454.8|40498.5|40458.5|40543.9|40501.9|40463.6|40423.6|112
1657684800000|2022-07-13 04:00:00|40498.4|40458.4|40495.6|40455.6|40538.8|40498.8|40479|40439|28
1657688400000|2022-07-13 05:00:00|40493.4|40453.4|40412|40372|40504.3|40464.3|40374.7|40334.7|87
1657692000000|2022-07-13 06:00:00|40414.2|40374.2|40707.1|40667.1|40751.2|40711.2|40390.8|40350.8|207
1657695600000|2022-07-13 07:00:00|40687.7|40647.7|40699.4|40659.4|40807.2|40767.2|40571|40531|123
1657699200000|2022-07-13 08:00:00|40702.2|40662.2|40664.7|40624.7|40730.6|40690.6|40612.2|40572.2|190
1657702800000|2022-07-13 09:00:00|40662.5|40622.5|40621.2|40581.2|40719.8|40679.8|40588.6|40548.6|247
1657706400000|2022-07-13 10:00:00|40619.1|40579.1|40514.1|40474.1|40676.6|40636.6|40451.3|40411.3|261
1657710000000|2022-07-13 11:00:00|40526.9|40486.9|40672.3|40632.3|40783.1|40743.1|40476.4|40435.8|206
1657713600000|2022-07-13 12:00:00|40674.4|40634.4|40703.4|40663.4|40815.9|40775.9|40413.5|40362.1|438
1657717200000|2022-07-13 13:00:00|40650.9|40610.9|40977.2|40937.2|41024.1|40984.1|40554.5|40514.5|1427
1657720800000|2022-07-13 14:00:00|40987.2|40947.2|41522.4|41482.4|41634.9|41594.9|40946.4|40906.4|1906
1657724400000|2022-07-13 15:00:00|41517.4|41477.4|41484.5|41444.5|41556.6|41516.6|41271.3|41231.3|732
1657728000000|2022-07-13 16:00:00|41481.6|41441.6|41713.3|41673.3|41922.6|41882.6|41461.3|41421.3|1013
1657731600000|2022-07-13 17:00:00|41703.3|41663.3|41786.3|41746.3|41851.5|41811.5|41630.9|41590.9|1502
1657735200000|2022-07-13 18:00:00|41784.2|41744.2|41671|41631|41831.8|41791.8|41600.6|41560.6|1517
1657756800000|2022-07-14 00:00:00|41736.5|41656.5|41556.7|41516.7|41881.5|41841.5|41499.9|41452.9|93
1657760400000|2022-07-14 01:00:00|41559.7|41519.7|41678.4|41638.4|41756.9|41710.2|41534.9|41491.7|204
1657764000000|2022-07-14 02:00:00|41686.4|41646.4|41784.1|41744.1|41849.7|41809.7|41681.2|41631.3|41
1657767600000|2022-07-14 03:00:00|41786.1|41746.1|41858.2|41818.2|41865.4|41825.4|41761.8|41710.8|76
1657771200000|2022-07-14 04:00:00|41858.1|41818.1|41846.1|41806.1|41867.7|41827.7|41842.2|41802.2|29
1657774800000|2022-07-14 05:00:00|41862|41822|41736.4|41696.4|41915|41875|41731.4|41691.4|69
1657778400000|2022-07-14 06:00:00|41736.3|41696.3|41829.3|41789.3|41891.3|41851.3|41708.1|41668.1|104
1657782000000|2022-07-14 07:00:00|41826.3|41786.3|41793.1|41753.1|41911.6|41871.6|41657|41617|205
1657785600000|2022-07-14 08:00:00|41791.1|41751.1|41709.9|41669.9|41952.8|41912.8|41692.9|41652.9|185
1657789200000|2022-07-14 09:00:00|41706.9|41666.9|41589.6|41549.6|41721.1|41681.1|41490.6|41450.6|312
1657792800000|2022-07-14 10:00:00|41589.5|41549.5|41449|41409|41624.4|41584.4|41430.5|41390.5|185
1657796400000|2022-07-14 11:00:00|41444|41404|41393.1|41353.1|41512.3|41472.3|41364.6|41324.6|244
1657800000000|2022-07-14 12:00:00|41390.1|41350.1|41482.8|41442.8|41507.7|41467.7|41323.5|41283.5|209
1657803600000|2022-07-14 13:00:00|41338.4|41298.4|41562.3|41522.3|41578.4|41538.4|40992.6|40952.6|1711
1657807200000|2022-07-14 14:00:00|41560.3|41520.3|41677.8|41637.8|41791|41751|41418.3|41378.3|2023
1657810800000|2022-07-14 15:00:00|41676.7|41636.7|42214.6|42174.6|42219.6|42179.6|41548.3|41508.3|2160
1657814400000|2022-07-14 16:00:00|42220.8|42180.8|42008.1|41968.1|42415.9|42375.9|41860.8|41820.8|2072
1657818000000|2022-07-14 17:00:00|42011.2|41971.2|41670|41630|42016.2|41976.2|41613.5|41573.5|2553
1657821600000|2022-07-14 18:00:00|41668.1|41628.1|41685.9|41645.9|41744.7|41704.7|41620.8|41580.8|1083
1657843200000|2022-07-15 00:00:00|41816.8|41776.8|41742.2|41702.2|41820.6|41780.6|41614.1|41574.1|152
1657846800000|2022-07-15 01:00:00|41764.1|41684.1|41772.5|41732.5|41777.2|41734.4|41630.4|41588.4|32
1657850400000|2022-07-15 02:00:00|41778.8|41738.8|41845.9|41805.9|41918.5|41876.6|41750.5|41708.8|45
1657854000000|2022-07-15 03:00:00|41864|41784|41776.8|41736.8|41874|41821.1|41744.6|41701.2|6
1657857600000|2022-07-15 04:00:00|41776.7|41736.7|41846.2|41806.2|41880.2|41840.2|41764.1|41724.1|66
1657861200000|2022-07-15 05:00:00|41859.9|41819.9|41925|41885|41962.6|41920.8|41782.6|41742.6|97
1657864800000|2022-07-15 06:00:00|41918.7|41878.7|41686.4|41646.4|41944.6|41904.6|41673.8|41633.8|224
1657868400000|2022-07-15 07:00:00|41683.2|41643.2|41400.9|41360.9|41707.7|41667.7|41361.4|41321.4|280
1657872000000|2022-07-15 08:00:00|41399.1|41359.1|41458.2|41418.2|41478.8|41438.8|41354.7|41314.7|135
1657875600000|2022-07-15 09:00:00|41460|41420|41645.4|41605.4|41728.1|41688.1|41454.8|41414.8|129
1657879200000|2022-07-15 10:00:00|41642.2|41602.2|41725.7|41685.7|41830.6|41790.6|41624.9|41584.9|301
1657882800000|2022-07-15 11:00:00|41723.9|41683.9|41446.1|41406.1|41725.7|41685.7|41404.8|41364.8|350
1657886400000|2022-07-15 12:00:00|41441.1|41401.1|41474.9|41434.9|41495.9|41455.9|41303.9|41263.9|341
1657890000000|2022-07-15 13:00:00|41441.4|41401.4|41141.4|41101.4|41668.4|41628.4|41084|41044|1451
1657893600000|2022-07-15 14:00:00|41138.2|41098.2|40866.7|40826.7|41173.8|41133.8|40817.9|40777.9|2321
1657897200000|2022-07-15 15:00:00|40868.5|40828.5|40579.1|40539.1|40888.3|40848.3|40542.9|40502.9|2166
1657900800000|2022-07-15 16:00:00|40575.8|40535.8|40403.5|40363.5|40597.3|40557.3|40331.7|40291.7|1592
1657904400000|2022-07-15 17:00:00|40396.7|40356.7|40531.7|40491.7|40581.5|40541.5|40274.5|40234.5|1536
1657908000000|2022-07-15 18:00:00|40536.7|40496.7|40565.4|40525.4|40594.6|40554.6|40485.2|40445.2|1508
1658102400000|2022-07-18 00:00:00|40574.8|40454.8|40211.5|40171.5|40574.8|40476.1|40032.5|39992.5|151
1658106000000|2022-07-18 01:00:00|40210.1|40170.1|40467.6|40427.6|40485.4|40445.4|40202.5|40162.5|104
1658109600000|2022-07-18 02:00:00|40469|40429|40564.7|40524.7|40583.2|40528.2|40411|40351.9|28
1658113200000|2022-07-18 03:00:00|40562.4|40522.4|40554.4|40514.4|40601.1|40561.1|40509.5|40466.6|6
1658116800000|2022-07-18 04:00:00|40554.3|40514.3|40566|40526|40614.1|40574.1|40493|40453|12
1658120400000|2022-07-18 05:00:00|40567.3|40527.3|40641.3|40601.3|40688.5|40648.5|40530.8|40485.6|22
1658124000000|2022-07-18 06:00:00|40641.2|40601.2|40602.2|40562.2|40699.9|40659.9|40575.5|40534.5|24
1658127600000|2022-07-18 07:00:00|40597.2|40557.2|40589.6|40549.6|40665.1|40625.1|40580.5|40540.5|49
1658131200000|2022-07-18 08:00:00|40588.3|40548.3|40521.2|40481.2|40589.6|40549.6|40430.1|40390.1|107
1658134800000|2022-07-18 09:00:00|40522.5|40482.5|40484.1|40444.1|40548|40508|40463.7|40423.7|165
1658138400000|2022-07-18 10:00:00|40487.8|40447.8|40498.6|40458.6|40503.8|40463.8|40439.3|40399.3|93
1658142000000|2022-07-18 11:00:00|40498.5|40458.5|40544|40504|40580|40540|40464.7|40424.7|131
1658145600000|2022-07-18 12:00:00|40549|40509|40645.7|40605.7|40719.3|40679.3|40542.5|40502.5|188
1658149200000|2022-07-18 13:00:00|40481.5|40441.5|40785.2|40745.2|40985.2|40945.2|40424|40384|1181
1658152800000|2022-07-18 14:00:00|40788.9|40748.9|40681.2|40641.2|40901.2|40861.2|40541.6|40501.6|1226
1658156400000|2022-07-18 15:00:00|40686.2|40646.2|40848|40808|40853.2|40813.2|40582.1|40542.1|1129
1658160000000|2022-07-18 16:00:00|40840.6|40800.6|40531.3|40491.3|40873.3|40833.3|40523.3|40483.3|1263
1658163600000|2022-07-18 17:00:00|40532.5|40492.5|40504.5|40464.5|40576.3|40536.3|40446|40406|735
1658167200000|2022-07-18 18:00:00|40503.2|40463.2|40578.9|40498.9|40605.1|40563|40467.9|40427.9|968
1658188800000|2022-07-19 00:00:00|40574.6|40494.6|40447.6|40407.6|40574.6|40502.2|40357.3|40317.3|109
1658192400000|2022-07-19 01:00:00|40456.4|40416.4|40425.2|40385.2|40493.6|40453.6|40408.1|40368.1|41
1658196000000|2022-07-19 02:00:00|40429.1|40389.1|40372.2|40332.2|40450.2|40410.2|40362.5|40322.5|77
1658199600000|2022-07-19 03:00:00|40366|40326|40387.4|40347.4|40457.4|40417.4|40361|40321|21
1658203200000|2022-07-19 04:00:00|40392.4|40352.4|40437.9|40397.9|40463|40423|40386.2|40346.2|25
1658206800000|2022-07-19 05:00:00|40441.7|40401.7|40413.8|40373.8|40477.1|40437.1|40386.1|40346.1|48
1658210400000|2022-07-19 06:00:00|40413.7|40373.7|40367.7|40327.7|40468|40428|40334|40294|99
1658214000000|2022-07-19 07:00:00|40372.7|40332.7|40317.7|40277.7|40455.9|40415.9|40252.6|40212.6|89
1658217600000|2022-07-19 08:00:00|40317.6|40277.6|40254|40214|40357.3|40317.3|40212.7|40172.7|42
1658221200000|2022-07-19 09:00:00|40256.2|40216.2|40132.8|40092.8|40279.1|40239.1|40110.3|40070.3|160
1658224800000|2022-07-19 10:00:00|40149.4|40109.4|40106.6|40066.6|40255.9|40215.9|39999.5|39959.5|254
1658228400000|2022-07-19 11:00:00|40105.5|40065.5|40212.5|40172.5|40269|40229|40079.1|40039.1|104
1658232000000|2022-07-19 12:00:00|40207.5|40167.5|40214.3|40174.3|40451.9|40411.9|40188.3|40148.3|164
1658235600000|2022-07-19 13:00:00|40095|40055|39858.2|39818.2|40098.9|40058.9|39829|39789|2120
1658239200000|2022-07-19 14:00:00|39857.1|39817.1|39999|39959|39999|39959|39648.7|39608.7|1740
1658242800000|2022-07-19 15:00:00|40004|39964|40248.2|40208.2|40387.1|40347.1|39987.8|39947.8|757
1658246400000|2022-07-19 16:00:00|40249.3|40209.3|40294.8|40254.8|40345.5|40305.5|40110.8|40070.8|831
1658250000000|2022-07-19 17:00:00|40303.7|40263.7|40061.3|40021.3|40368.5|40328.5|40057.4|40017.4|709
1658253600000|2022-07-19 18:00:00|40065.2|40025.2|40196|40156|40206|40166|40017.7|39977.7|828
1658275200000|2022-07-20 00:00:00|40041.7|40001.7|39782.9|39742.9|40119.6|40026.6|39759.5|39719.5|350
1658278800000|2022-07-20 01:00:00|39783.9|39743.9|39621.7|39581.7|39826.9|39786.9|39596.9|39556.9|210
1658282400000|2022-07-20 02:00:00|39621.6|39581.6|39691.2|39651.2|39713.2|39673.2|39575.6|39535.6|245
1658286000000|2022-07-20 03:00:00|39691.1|39651.1|39601.7|39561.7|39723.7|39683.7|39596.2|39556.2|105
1658289600000|2022-07-20 04:00:00|39602.7|39562.7|39618.3|39578.3|39637.8|39597.8|39532.5|39492.5|146
1658293200000|2022-07-20 05:00:00|39618.2|39578.2|39509.7|39469.7|39618.2|39578.2|39506.8|39466.8|36
1658296800000|2022-07-20 06:00:00|39510.7|39470.7|39622.3|39582.3|39629.8|39589.8|39508.7|39468.7|34
1658300400000|2022-07-20 07:00:00|39622.2|39582.2|39499.6|39459.6|39622.2|39582.2|39469.9|39429.9|262
1658304000000|2022-07-20 08:00:00|39498.7|39458.7|39638.1|39598.1|39641.4|39601.4|39498.7|39458.7|182
1658307600000|2022-07-20 09:00:00|39634.1|39594.1|39698.7|39658.7|39714.9|39674.9|39598.2|39558.2|191
1658311200000|2022-07-20 10:00:00|39699.7|39659.7|39693.9|39653.9|39707.9|39667.9|39577.7|39537.7|220
1658314800000|2022-07-20 11:00:00|39694.8|39654.8|39576.4|39536.4|39746.7|39706.7|39576.4|39536.4|145
1658318400000|2022-07-20 12:00:00|39580.5|39540.5|39600|39560|39685.8|39645.8|39552.5|39512.5|546
1658322000000|2022-07-20 13:00:00|39462.2|39422.2|39501.8|39461.8|39585.2|39545.2|39367.9|39327.9|1638
1658325600000|2022-07-20 14:00:00|39506.8|39466.8|39886.4|39846.4|39943.1|39903.1|39447.1|39407.1|1735
1658329200000|2022-07-20 15:00:00|39887.3|39847.3|39969.4|39929.4|40008|39968|39768.4|39728.4|2114
1658332800000|2022-07-20 16:00:00|39965.3|39925.3|39805.6|39765.6|40071.5|40031.5|39780|39740|2081
1658336400000|2022-07-20 17:00:00|39809.7|39769.7|39900.8|39860.8|39984|39944|39790.5|39750.5|1667
1658340000000|2022-07-20 18:00:00|39904.9|39864.9|39999.5|39959.5|40029.9|39989.9|39816.9|39776.9|1231
1658361600000|2022-07-21 00:00:00|39949.9|39909.9|39882.2|39842.2|39960.3|39920.3|39834.4|39794.4|671
1658365200000|2022-07-21 01:00:00|39893|39853|39899|39859|39941.3|39901.3|39796.5|39756.5|50
1658368800000|2022-07-21 02:00:00|39887.4|39847.4|39792.5|39752.5|39902.6|39862.6|39692.3|39652.3|111
1658372400000|2022-07-21 03:00:00|39782.5|39742.5|39799.3|39759.3|39804.7|39764.7|39739.3|39699.3|19
1658376000000|2022-07-21 04:00:00|39799.2|39759.2|39836.9|39796.9|39858|39818|39797.8|39757.8|57
1658379600000|2022-07-21 05:00:00|39838.5|39798.5|39962.9|39922.9|39995.2|39955.2|39794.2|39754.2|36
1658383200000|2022-07-21 06:00:00|39968.7|39928.7|39970.6|39930.6|40009.5|39969.5|39900.5|39860.5|50
1658386800000|2022-07-21 07:00:00|39966.4|39926.4|39909.6|39869.6|39988.1|39948.1|39857.2|39817.2|127
1658390400000|2022-07-21 08:00:00|39911.2|39871.2|39709.7|39669.7|39932.3|39892.3|39704.7|39664.7|258
1658394000000|2022-07-21 09:00:00|39705.5|39665.5|39761.6|39721.6|39831.7|39791.7|39694.6|39654.6|285
1658397600000|2022-07-21 10:00:00|39761.5|39721.5|39643.3|39603.3|39824.2|39784.2|39597.2|39557.2|328
1658401200000|2022-07-21 11:00:00|39642.5|39602.5|39587.9|39547.9|39762|39722|39587.9|39547.9|105
1658404800000|2022-07-21 12:00:00|39588.7|39548.7|39580.9|39540.9|39659.8|39619.8|39481.6|39441.6|302
1658408400000|2022-07-21 13:00:00|39656.2|39616.2|39529.1|39489.1|39798.9|39758.9|39370.4|39330.4|1571
1658412000000|2022-07-21 14:00:00|39529|39489|39438.5|39398.5|39558.9|39518.9|39332.8|39292.8|1088
1658415600000|2022-07-21 15:00:00|39434.3|39394.3|39568.9|39528.9|39583.3|39543.3|39381.9|39341.9|1223
1658419200000|2022-07-21 16:00:00|39569.6|39529.6|39332.1|39292.1|39662.6|39622.6|39307.3|39267.3|865
1658422800000|2022-07-21 17:00:00|39337.9|39297.9|39237.5|39197.5|39413.9|39373.9|39234.6|39194.6|1560
1658426400000|2022-07-21 18:00:00|39236.8|39196.8|39264.6|39224.6|39311.4|39271.4|39135.5|39095.5|1436
1658448000000|2022-07-22 00:00:00|39196.6|39156.6|38958.3|38918.3|39202.2|39162.2|38953|38913|426
1658451600000|2022-07-22 01:00:00|38957.6|38917.6|39050.7|39010.7|39056.8|39016.8|38906.6|38866.6|155
1658455200000|2022-07-22 02:00:00|39051.4|39011.4|39055.5|39015.5|39167.3|39127.3|39050|39010|53
1658458800000|2022-07-22 03:00:00|39055.4|39015.4|38997.8|38957.8|39080.5|39040.5|38973.4|38933.4|26
1658462400000|2022-07-22 04:00:00|38998.5|38958.5|39025.4|38985.4|39034.3|38994.3|38947.8|38907.8|41
1658466000000|2022-07-22 05:00:00|39031|38991|38938|38898|39031|38991|38894.7|38854.7|62
1658469600000|2022-07-22 06:00:00|38938.6|38898.6|39055.9|39015.9|39066.7|39026.7|38936.7|38896.7|68
1658473200000|2022-07-22 07:00:00|39050.2|39010.2|38881.9|38841.9|39050.2|39010.2|38881.4|38841.4|184
1658476800000|2022-07-22 08:00:00|38876.9|38836.9|38823.5|38783.5|38884.5|38844.5|38775.5|38735.5|318
1658480400000|2022-07-22 09:00:00|38823.4|38783.4|38837.4|38797.4|38887.7|38847.7|38746.2|38706.2|191
1658484000000|2022-07-22 10:00:00|38837.3|38797.3|38874.3|38834.3|38925.1|38885.1|38780.3|38740.3|141
1658487600000|2022-07-22 11:00:00|38874.9|38834.9|38783.8|38743.8|38889.9|38849.9|38730.2|38690.2|146
1658491200000|2022-07-22 12:00:00|38784.4|38744.4|38900.6|38860.6|38957.5|38917.5|38747.7|38707.7|328
1658494800000|2022-07-22 13:00:00|38952.8|38912.8|38938.4|38898.4|39050.4|39010.4|38697.5|38657.5|1774
1658498400000|2022-07-22 14:00:00|38934|38894|39239.6|39199.6|39324.9|39284.9|38933.4|38893.4|2385
1658502000000|2022-07-22 15:00:00|39239.5|39199.5|38988.5|38948.5|39363.7|39323.7|38820.4|38780.4|1765
1658505600000|2022-07-22 16:00:00|38983.5|38943.5|38908.6|38868.6|39076.5|39036.5|38865.4|38825.4|1418
1658509200000|2022-07-22 17:00:00|38913|38873|38842.1|38802.1|38923|38883|38747.7|38707.7|1422
1658512800000|2022-07-22 18:00:00|38841.5|38801.5|38739.7|38699.7|38872.2|38832.2|38720.4|38680.4|1394
1658707200000|2022-07-25 00:00:00|38801.8|38721.8|38520.5|38480.5|38870.5|38830.5|38520.5|38480.5|741
1658710800000|2022-07-25 01:00:00|38520.7|38480.7|38458.2|38418.2|38583.9|38543.9|38458.1|38418.1|234
1658714400000|2022-07-25 02:00:00|38458.1|38418.1|38429.4|38389.4|38502|38462|38404.6|38364.6|157
1658718000000|2022-07-25 03:00:00|38429.3|38389.3|38397.2|38357.2|38434|38394|38382.4|38342.4|41
1658721600000|2022-07-25 04:00:00|38392.3|38352.3|38445|38405|38462.2|38422.2|38381.4|38341.4|38
1658725200000|2022-07-25 05:00:00|38439.8|38399.8|38388.3|38348.3|38440.1|38400.1|38341.3|38301.3|100
1658728800000|2022-07-25 06:00:00|38388.2|38348.2|38425.9|38385.9|38476.9|38436.9|38357.6|38317.6|69
1658732400000|2022-07-25 07:00:00|38426|38386|38539.2|38499.2|38560.5|38520.5|38420.9|38380.9|213
1658736000000|2022-07-25 08:00:00|38544.2|38504.2|38623.2|38583.2|38682|38642|38533.5|38493.5|300
1658739600000|2022-07-25 09:00:00|38623.3|38583.3|38636.8|38596.8|38669.1|38629.1|38592.3|38552.3|228
1658743200000|2022-07-25 10:00:00|38641.8|38601.8|38674.7|38634.7|38685.2|38645.2|38564.8|38524.8|131
1658746800000|2022-07-25 11:00:00|38669.7|38629.7|38821.4|38781.4|38841.5|38801.5|38654.8|38614.8|271
1658750400000|2022-07-25 12:00:00|38821.3|38781.3|38829.4|38789.4|38919.9|38879.9|38753.7|38713.7|580
1658754000000|2022-07-25 13:00:00|38868.4|38828.4|38870.2|38830.2|39097.4|39057.4|38778.3|38738.3|3979
1658757600000|2022-07-25 14:00:00|38870.3|38830.3|39002.5|38962.5|39084.8|39044.8|38769.3|38729.3|4018
1658761200000|2022-07-25 15:00:00|38997.6|38957.6|39708.8|39668.8|39784.4|39744.4|38977.3|38937.3|4778
1658764800000|2022-07-25 16:00:00|39713.8|39673.8|39921.7|39881.7|39966.9|39926.9|39663.7|39623.7|3370
1658768400000|2022-07-25 17:00:00|39916.8|39876.8|40025|39985|40110.9|40070.9|39842.7|39802.7|2957
1658772000000|2022-07-25 18:00:00|40010|39970|39967.6|39927.6|40034.8|39994.8|39908.3|39868.3|2265
1658793600000|2022-07-26 00:00:00|40140|40100|40379.9|40339.9|40489.9|40449.9|40140|40100|675
1658797200000|2022-07-26 01:00:00|40374.9|40334.9|40399.9|40359.9|40454.9|40414.9|40319.9|40279.9|260
1658800800000|2022-07-26 02:00:00|40394.8|40354.8|40389.8|40349.8|40414.8|40374.8|40339.8|40299.8|218
1658804400000|2022-07-26 03:00:00|40394.8|40354.8|40339.7|40299.7|40409.8|40369.8|40314.7|40274.7|153
1658808000000|2022-07-26 04:00:00|40344.7|40304.7|40309.7|40269.7|40364.7|40324.7|40279.7|40239.7|100
1658811600000|2022-07-26 05:00:00|40319.7|40279.7|40329.6|40289.6|40394.7|40354.7|40299.6|40259.6|196
1658815200000|2022-07-26 06:00:00|40324.7|40284.7|40399.6|40359.6|40414.6|40374.6|40309.6|40269.6|167
1658818800000|2022-07-26 07:00:00|40394.6|40354.6|40359.5|40319.5|40414.5|40374.5|40324.6|40284.6|209
1658822400000|2022-07-26 08:00:00|40354.5|40314.5|40374.5|40334.5|40399.5|40359.5|40349.5|40309.5|110
1658826000000|2022-07-26 09:00:00|40369.5|40329.5|40389.4|40349.4|40414.4|40374.4|40339.4|40299.4|377
1658829600000|2022-07-26 10:00:00|40394.4|40354.4|40399.3|40359.3|40414.4|40374.4|40344.4|40304.4|449
1658833200000|2022-07-26 11:00:00|40394.3|40354.3|40424.3|40384.3|40484.3|40444.3|40359.4|40319.4|701
1658836800000|2022-07-26 12:00:00|40419.3|40379.3|40509.2|40469.2|40544.2|40504.2|40374.3|40334.3|652
1658840400000|2022-07-26 13:00:00|40484.2|40444.2|40629|40589|40733.9|40693.9|40349.2|40309.2|4495
1658844000000|2022-07-26 14:00:00|40639|40599|40644|40604|40784|40744|40514|40474|4323
1658847600000|2022-07-26 15:00:00|40649|40609|40828.9|40788.9|40843.9|40803.9|40464|40424|3044
1658851200000|2022-07-26 16:00:00|40833.9|40793.9|41588.6|41548.6|41608.6|41568.6|40828.9|40788.9|5886
1658854800000|2022-07-26 17:00:00|41593.6|41553.6|41783.3|41743.3|41943.2|41903.2|41423.5|41383.5|4505
1658858400000|2022-07-26 18:00:00|41778.3|41738.3|41688.4|41648.4|41843.5|41803.5|41668.4|41628.4|3131
1658880000000|2022-07-27 00:00:00|41782.9|41742.9|41818|41778|41872.9|41832.9|41732.9|41692.9|567
1658883600000|2022-07-27 01:00:00|41817.9|41777.9|41477.6|41437.6|41817.9|41777.9|41467.7|41427.7|584
1658887200000|2022-07-27 02:00:00|41472.7|41432.7|41692.5|41652.5|41702.5|41662.5|41407.6|41367.6|311
1658890800000|2022-07-27 03:00:00|41687.5|41647.5|41737.3|41697.3|41742.3|41702.3|41642.5|41602.5|240
1658894400000|2022-07-27 04:00:00|41732.3|41692.3|41757.3|41717.3|41782.4|41742.4|41727.4|41687.4|200
1658898000000|2022-07-27 05:00:00|41752.3|41712.3|41707.2|41667.2|41807.3|41767.3|41672.2|41632.2|239
1658901600000|2022-07-27 06:00:00|41702.2|41662.2|41577|41537|41757.2|41717.2|41517.1|41477.1|314
1658905200000|2022-07-27 07:00:00|41577.2|41537.2|41567.1|41527.1|41617|41577|41497|41457|430
1658908800000|2022-07-27 08:00:00|41577.1|41537.1|41577|41537|41671.9|41631.9|41542|41502|409
1658912400000|2022-07-27 09:00:00|41572|41532|41556.8|41516.8|41606.9|41566.9|41442|41402|351
1658916000000|2022-07-27 10:00:00|41551.8|41511.8|41696.6|41656.6|41811.6|41771.6|41511.8|41471.8|400
1658919600000|2022-07-27 11:00:00|41691.5|41651.5|41711.6|41671.6|41781.4|41741.4|41661.6|41621.6|479
1658923200000|2022-07-27 12:00:00|41706.6|41666.6|41726.6|41686.6|41746.5|41706.5|41521.7|41481.7|562
1658926800000|2022-07-27 13:00:00|41721.4|41681.4|42760.4|42720.4|42964.9|42924.9|41706.6|41666.6|7405
1658930400000|2022-07-27 14:00:00|42755.4|42715.4|42580.5|42540.5|43080.5|43040.5|42450.7|42410.7|6505
1658934000000|2022-07-27 15:00:00|42575.6|42535.6|42500.9|42460.9|42680.6|42640.6|42300.9|42260.9|4130
1658937600000|2022-07-27 16:00:00|42491|42451|42561|42521|42750.8|42710.8|42435.9|42395.9|3284
1658941200000|2022-07-27 17:00:00|42556.1|42516.1|42555.4|42515.4|42725.3|42685.3|42330.6|42290.6|2924
1658944800000|2022-07-27 18:00:00|42555.5|42515.5|42616.1|42576.1|42676.1|42636.1|42490.4|42450.4|3317
1658966400000|2022-07-28 00:00:00|42585.4|42545.4|42795.5|42755.5|42845.3|42805.3|42500.6|42445.3|497
1658970000000|2022-07-28 01:00:00|42805.4|42765.4|42705.4|42665.4|42890.3|42850.3|42700.4|42660.4|332
1658973600000|2022-07-28 02:00:00|42710.4|42670.4|42675.2|42635.2|42715.3|42675.3|42610.2|42570.2|122
1658977200000|2022-07-28 03:00:00|42675.3|42635.3|42625.2|42585.2|42680.2|42640.2|42585.1|42545.1|119
1658980800000|2022-07-28 04:00:00|42625.1|42585.1|42614.9|42574.9|42660|42620|42580.1|42540.1|85
1658984400000|2022-07-28 05:00:00|42610|42570|42664.5|42624.5|42684.8|42644.8|42514.9|42474.9|133
1658988000000|2022-07-28 06:00:00|42664.6|42624.6|42664.4|42624.4|42719.5|42679.5|42624.4|42584.4|244
1658991600000|2022-07-28 07:00:00|42659.5|42619.5|42329.4|42289.4|42674.4|42634.4|42284.4|42244.4|398
1658995200000|2022-07-28 08:00:00|42334.3|42294.3|42164.3|42124.3|42449.1|42409.1|42149.3|42109.3|391
1658998800000|2022-07-28 09:00:00|42169.2|42129.2|42224.9|42184.9|42269.4|42229.4|42134.4|42094.4|612
1659002400000|2022-07-28 10:00:00|42224.8|42184.8|42049.7|42009.7|42224.8|42184.8|41969.7|41929.7|506
1659006000000|2022-07-28 11:00:00|42054.7|42014.7|41954.6|41914.6|42059.6|42019.6|41929.8|41889.8|625
1659009600000|2022-07-28 12:00:00|41954.7|41914.7|42049.5|42009.5|42144.4|42104.4|41929.7|41889.7|672
1659013200000|2022-07-28 13:00:00|42109.2|42069.2|42294.8|42254.8|42678.2|42638.2|42109.2|42069.2|5469
1659016800000|2022-07-28 14:00:00|42294.9|42254.9|41880.4|41840.4|42419.6|42379.6|41860.6|41820.6|5190
1659020400000|2022-07-28 15:00:00|41885.4|41845.4|41885|41845|42009.9|41969.9|41700.8|41660.8|4785
1659024000000|2022-07-28 16:00:00|41895|41855|41899.5|41859.5|41979.9|41939.9|41790|41750|2000
1659027600000|2022-07-28 17:00:00|41899.6|41859.6|41984|41944|42028.5|41988.5|41769.2|41729.2|3061
1659031200000|2022-07-28 18:00:00|41984.2|41944.2|41899|41859|42069|42029|41869|41829|2036
1659052800000|2022-07-29 00:00:00|41933.4|41893.4|41973.4|41933.4|42028.5|41988.5|41818.5|41778.5|270
1659056400000|2022-07-29 01:00:00|41963.7|41923.7|42193.5|42153.5|42273.7|42233.7|41903.4|41863.4|287
1659060000000|2022-07-29 02:00:00|42188.6|42148.6|41983.4|41943.4|42188.6|42148.6|41943.4|41903.4|169
1659063600000|2022-07-29 03:00:00|41983.5|41943.5|41993.3|41953.3|42033.6|41993.6|41938.2|41898.2|56
1659067200000|2022-07-29 04:00:00|41993.1|41953.1|42043.1|42003.1|42053.1|42013.1|41978.4|41938.4|87
1659070800000|2022-07-29 05:00:00|42053.1|42013.1|42062.7|42022.7|42073|42033|41982.9|41942.9|202
1659074400000|2022-07-29 06:00:00|42052.7|42012.7|42202.6|42162.6|42232.5|42192.5|42012.7|41972.7|215
1659078000000|2022-07-29 07:00:00|42202.7|42162.7|42137.3|42097.3|42202.7|42162.7|41972.6|41932.6|488
1659081600000|2022-07-29 08:00:00|42137.4|42097.4|42132.2|42092.2|42232.3|42192.3|42087.4|42047.4|605
1659085200000|2022-07-29 09:00:00|42122.3|42082.3|42271.8|42231.8|42301.8|42261.8|42097|42057|252
1659088800000|2022-07-29 10:00:00|42281.8|42241.8|42256.4|42216.4|42341.3|42301.3|42191.5|42151.5|436
1659092400000|2022-07-29 11:00:00|42256.3|42216.3|42271.4|42231.4|42336.5|42296.5|42186.5|42146.5|491
1659096000000|2022-07-29 12:00:00|42271.3|42231.3|42345.6|42305.6|42485.2|42445.2|42256.4|42216.4|759
1659099600000|2022-07-29 13:00:00|42545.7|42505.7|42930.1|42890.1|43134.1|43094.1|42515.7|42475.7|5305
1659103200000|2022-07-29 14:00:00|42929.9|42889.9|42766.3|42726.3|43170.7|43130.7|42756.3|42716.3|5812
1659106800000|2022-07-29 15:00:00|42756.3|42716.3|42697.4|42657.4|42806|42766|42616.7|42576.7|3659
1659110400000|2022-07-29 16:00:00|42692.4|42652.4|42288.2|42248.2|42717.4|42677.4|42228.2|42188.2|2926
1659114000000|2022-07-29 17:00:00|42283.4|42243.4|41753.6|41713.6|42288.2|42248.2|41683.3|41643.3|4620
1659117600000|2022-07-29 18:00:00|41748.4|41708.4|41983.7|41903.7|42008.3|41968.3|41629.3|41589.3|3520
1659312000000|2022-08-01 00:00:00|42115|42075|41790.4|41750.4|42135.2|42095.2|41785.4|41745.4|1027
1659315600000|2022-08-01 01:00:00|41785.4|41745.4|41492.1|41452.1|41830.4|41790.4|41461.9|41421.9|605
1659319200000|2022-08-01 02:00:00|41491.9|41451.9|41511.8|41471.8|41547.1|41507.1|41466.9|41426.9|172
1659322800000|2022-08-01 03:00:00|41506.8|41466.8|41346.7|41306.7|41522.1|41482.1|41246.5|41206.5|332
1659326400000|2022-08-01 04:00:00|41341.7|41301.7|41341.2|41301.2|41401.5|41361.5|41301.7|41261.7|108
1659330000000|2022-08-01 05:00:00|41331.7|41291.7|41261.6|41221.6|41350.9|41310.9|41181.7|41141.7|192
1659333600000|2022-08-01 06:00:00|41261.9|41221.9|41406.1|41366.1|41510.8|41470.8|41186.6|41146.6|262
1659337200000|2022-08-01 07:00:00|41410.8|41370.8|41450.5|41410.5|41500.8|41460.8|41345.6|41305.6|187
1659340800000|2022-08-01 08:00:00|41445.8|41405.8|41290.4|41250.4|41500.5|41460.5|41270.4|41230.4|305
1659344400000|2022-08-01 09:00:00|41280.4|41240.4|41205.6|41165.6|41300.9|41260.9|41170.6|41130.6|211
1659348000000|2022-08-01 10:00:00|41200.4|41160.4|41240.3|41200.3|41365.4|41325.4|41170.1|41130.1|304
1659351600000|2022-08-01 11:00:00|41240|41200|41005|40965|41339.8|41299.8|40950|40910|548
1659355200000|2022-08-01 12:00:00|41005.2|40965.2|40910.7|40870.7|41065|41025|40850.2|40810.2|835
1659358800000|2022-08-01 13:00:00|41095.7|41055.7|39922.8|39882.8|41191.2|41151.2|39798.3|39758.3|6505
1659362400000|2022-08-01 14:00:00|39918.1|39878.1|40127.2|40087.2|40356.7|40316.7|39734.1|39694.1|5980
1659366000000|2022-08-01 15:00:00|40136.7|40096.7|39796.6|39756.6|40157.2|40117.2|39667.7|39627.7|3465
1659369600000|2022-08-01 16:00:00|39786.9|39746.9|39897.7|39857.7|40200.8|40160.8|39776.6|39736.6|3055
1659373200000|2022-08-01 17:00:00|39887.9|39847.9|39839|39799|39969|39929|39812.9|39772.9|3245
1659376800000|2022-08-01 18:00:00|39844|39804|40137.9|40097.9|40162.6|40122.6|39798.2|39758.2|2995
1659398400000|2022-08-02 00:00:00|39953.5|39913.5|39952.6|39912.6|40017.9|39977.9|39622.9|39582.9|738
1659402000000|2022-08-02 01:00:00|39957.9|39917.9|40202.8|40162.8|40232.3|40192.3|39952.9|39912.9|371
1659405600000|2022-08-02 02:00:00|40207.3|40167.3|40142.8|40102.8|40257.8|40217.8|40057.8|40017.8|191
1659409200000|2022-08-02 03:00:00|40138.1|40098.1|40192.7|40152.7|40262.8|40222.8|40092.8|40052.8|192
1659412800000|2022-08-02 04:00:00|40197.7|40157.7|40102.7|40062.7|40202.7|40162.7|40092.7|40052.7|66
1659416400000|2022-08-02 05:00:00|40103|40063|40122.7|40082.7|40142.7|40102.7|40042.7|40002.7|145
1659420000000|2022-08-02 06:00:00|40122.4|40082.4|40267.6|40227.6|40267.6|40227.6|40017.7|39977.7|346
1659423600000|2022-08-02 07:00:00|40262.6|40222.6|40222.9|40182.9|40307.9|40267.9|40132.6|40092.6|333
1659427200000|2022-08-02 08:00:00|40222.6|40182.6|40157.2|40117.2|40227.6|40187.6|40067.6|40027.6|365
1659430800000|2022-08-02 09:00:00|40157.5|40117.5|40306.3|40266.3|40356.3|40316.3|40117.2|40077.2|550
1659434400000|2022-08-02 10:00:00|40306|40266|40261.2|40221.2|40376.6|40336.6|40241.6|40201.6|448
1659438000000|2022-08-02 11:00:00|40256.5|40216.5|40306.2|40266.2|40376.5|40336.5|40236.2|40196.2|555
1659441600000|2022-08-02 12:00:00|40310.9|40270.9|40076.2|40036.2|40331.5|40291.5|40065.8|40025.8|857
1659445200000|2022-08-02 13:00:00|40191.4|40151.4|40556.7|40516.7|40616.4|40576.4|40191.4|40151.4|4794
1659448800000|2022-08-02 14:00:00|40551.7|40511.7|40416|40376|40640.1|40600.1|40087.3|40047.3|4702
1659452400000|2022-08-02 15:00:00|40421|40381|40459.4|40419.4|40526|40486|40080.7|40040.7|2809
1659456000000|2022-08-02 16:00:00|40454.8|40414.8|40584.7|40544.7|40625.3|40585.3|40405.3|40365.3|3701
1659459600000|2022-08-02 17:00:00|40604.7|40564.7|40440|40400|40624.7|40584.7|40435.3|40395.3|3787
1659463200000|2022-08-02 18:00:00|40445|40405|40251.2|40211.2|40445|40405|40205.3|40165.3|3687
1659484800000|2022-08-03 00:00:00|40241.1|40201.1|40310.7|40270.7|40411|40371|40116.1|40076.1|501
1659488400000|2022-08-03 01:00:00|40315.7|40275.7|40615.6|40575.6|40685.9|40645.9|40286|40246|269
1659492000000|2022-08-03 02:00:00|40625.6|40585.6|40525.5|40485.5|40660.6|40620.6|40525.5|40485.5|86
1659495600000|2022-08-03 03:00:00|40530.5|40490.5|40575.4|40535.4|40590.8|40550.8|40505.5|40465.5|71
1659499200000|2022-08-03 04:00:00|40570.8|40530.8|40575.7|40535.7|40610.4|40570.4|40555.4|40515.4|32
1659502800000|2022-08-03 05:00:00|40575.4|40535.4|40665|40625|40665|40625|40565.3|40525.3|102
1659506400000|2022-08-03 06:00:00|40660.3|40620.3|40535.6|40495.6|40750.3|40710.3|40525.2|40485.2|203
1659510000000|2022-08-03 07:00:00|40525.9|40485.9|40315.5|40275.5|40595.2|40555.2|40285.5|40245.5|364
1659513600000|2022-08-03 08:00:00|40320.2|40280.2|40215.4|40175.4|40325.5|40285.5|40195.4|40155.4|272
1659517200000|2022-08-03 09:00:00|40205.8|40165.8|40156|40116|40246.1|40206.1|40131|40091|254
1659520800000|2022-08-03 10:00:00|40161|40121|40136.6|40096.6|40166|40126|40051|40011|236
1659524400000|2022-08-03 11:00:00|40131.3|40091.3|40135.9|40095.9|40190.9|40150.9|40100.9|40060.9|277
1659528000000|2022-08-03 12:00:00|40146.2|40106.2|40240.5|40200.5|40275.5|40235.5|40070.8|40030.8|446
1659531600000|2022-08-03 13:00:00|40305.4|40265.4|39987.5|39947.5|40390.4|40350.4|39793.9|39753.9|5238
1659535200000|2022-08-03 14:00:00|39982.8|39942.8|39727.1|39687.1|39987.5|39947.5|39692.1|39652.1|3804
1659538800000|2022-08-03 15:00:00|39727.4|39687.4|40006.3|39966.3|40052|40012|39652.8|39612.8|2880
1659542400000|2022-08-03 16:00:00|40011|39971|39685.9|39645.9|40016.3|39976.3|39555.6|39515.6|3319
1659546000000|2022-08-03 17:00:00|39690.5|39650.5|39799.4|39759.4|39829.4|39789.4|39690.2|39650.2|2932
1659549600000|2022-08-03 18:00:00|39809.4|39769.4|39830.1|39790.1|39909.8|39869.8|39694|39654|2773
1659571200000|2022-08-04 00:00:00|39828.6|39788.6|39863.5|39823.5|39909|39869|39773.6|39733.6|369
1659574800000|2022-08-04 01:00:00|39853.9|39813.9|39763.8|39723.8|39883.5|39843.5|39748.1|39708.1|113
1659578400000|2022-08-04 02:00:00|39764.2|39724.2|39864.1|39824.1|39874.1|39834.1|39714.1|39674.1|112
1659582000000|2022-08-04 03:00:00|39859.5|39819.5|39713.7|39673.7|39874.1|39834.1|39713.7|39673.7|52
1659585600000|2022-08-04 04:00:00|39739|39699|39785.1|39745.1|39824.4|39784.4|39734|39694|160
1659589200000|2022-08-04 05:00:00|39790.1|39750.1|39704.6|39664.6|39825.4|39785.4|39695|39655|118
1659592800000|2022-08-04 06:00:00|39705|39665|39850.3|39810.3|39890|39850|39700.4|39660.4|301
1659596400000|2022-08-04 07:00:00|39845.7|39805.7|40029.5|39989.5|40054.5|40014.5|39819.6|39779.6|234
1659600000000|2022-08-04 08:00:00|40024.5|39984.5|40049.4|40009.4|40100.2|40060.2|39984.9|39944.9|275
1659603600000|2022-08-04 09:00:00|40054.4|40014.4|39898.6|39858.6|40054.4|40014.4|39878.3|39838.3|285
1659607200000|2022-08-04 10:00:00|39899|39859|40003.9|39963.9|40063.9|40023.9|39898.6|39858.6|173
1659610800000|2022-08-04 11:00:00|39993.9|39953.9|40162.3|40122.3|40192.3|40152.3|39934.3|39894.3|406
1659614400000|2022-08-04 12:00:00|40172.3|40132.3|40441.1|40401.1|40605.7|40565.7|40147.3|40107.3|1163
1659618000000|2022-08-04 13:00:00|40260.6|40220.6|41092.1|41052.1|41202.1|41162.1|40186|40146|5809
1659621600000|2022-08-04 14:00:00|41096.7|41056.7|41438.9|41398.9|41509.7|41469.7|41061.7|41021.7|5059
1659625200000|2022-08-04 15:00:00|41439.3|41399.3|41750.4|41710.4|41969.6|41929.6|41434.3|41394.3|4128
1659628800000|2022-08-04 16:00:00|41755.4|41715.4|41971|41931|42029.5|41989.5|41699.6|41659.6|2943
1659632400000|2022-08-04 17:00:00|41981|41941|42125.5|42085.5|42254|42214|41981|41941|2991
1659636000000|2022-08-04 18:00:00|42120.9|42080.9|42056.7|42016.7|42180.9|42140.9|42010.9|41970.9|2773
1659657600000|2022-08-05 00:00:00|41971.1|41931.1|41901|41861|42175.7|42135.7|41876|41836|358
1659661200000|2022-08-05 01:00:00|41896|41856|41895.5|41855.5|41940.6|41900.6|41786|41746|354
1659664800000|2022-08-05 02:00:00|41895.1|41855.1|41979.6|41939.6|42030|41990|41860.1|41820.1|245
1659668400000|2022-08-05 03:00:00|41984.6|41944.6|41984.5|41944.5|41999.6|41959.6|41954.6|41914.6|70
1659672000000|2022-08-05 04:00:00|41984.1|41944.1|42009.4|41969.4|42044|42004|41949.5|41909.5|106
1659675600000|2022-08-05 05:00:00|42024|41984|42037.6|41997.6|42059.3|42019.3|41954|41914|215
1659679200000|2022-08-05 06:00:00|42042.6|42002.6|42083.3|42043.3|42152.5|42112.5|41973|41933|166
1659682800000|2022-08-05 07:00:00|42082.9|42042.9|41898.7|41858.7|42082.9|42042.9|41868.7|41828.7|249
1659686400000|2022-08-05 08:00:00|41893.7|41853.7|41777.7|41737.7|41893.7|41853.7|41733.2|41693.2|290
1659690000000|2022-08-05 09:00:00|41773.1|41733.1|41696.8|41656.8|41773.1|41733.1|41696.8|41656.8|245
1659693600000|2022-08-05 10:00:00|41701.8|41661.8|41705|41665|41771.7|41731.7|41609.1|41569.1|352
1659697200000|2022-08-05 11:00:00|41710|41670|41809.4|41769.4|41814|41774|41684.1|41644.1|522
1659700800000|2022-08-05 12:00:00|41804.8|41764.8|41650.2|41610.2|41969.8|41929.8|41530.6|41490.6|728
1659704400000|2022-08-05 13:00:00|41685.9|41645.9|41077.2|41037.2|41720.9|41680.9|40973.9|40933.9|3773
1659708000000|2022-08-05 14:00:00|41082.2|41042.2|40927.9|40887.9|41092.5|41052.5|40658.8|40618.8|5127
1659711600000|2022-08-05 15:00:00|40912.5|40872.5|40396.9|40356.9|40922.5|40882.5|40336.1|40296.1|4333
1659715200000|2022-08-05 16:00:00|40401.9|40361.9|40639.4|40599.4|40699.4|40659.4|40336.9|40296.9|2742
1659718800000|2022-08-05 17:00:00|40644|40604|40589.3|40549.3|40649.4|40609.4|40489.4|40449.4|2345
1659722400000|2022-08-05 18:00:00|40588.9|40548.9|40549.7|40509.7|40598.9|40558.9|40399.3|40359.3|3126
1659916800000|2022-08-08 00:00:00|39997.4|39957.4|40316.3|40276.3|40341.3|40301.3|39991.9|39951.9|984
1659920400000|2022-08-08 01:00:00|40315.7|40275.7|40486.7|40446.7|40496.7|40456.7|40245.7|40205.7|427
1659924000000|2022-08-08 02:00:00|40491.7|40451.7|40388.7|40348.7|40511.7|40471.7|40388.7|40348.7|206
1659927600000|2022-08-08 03:00:00|40393.7|40353.7|40393.6|40353.6|40408.7|40368.7|40363.6|40323.6|174
1659931200000|2022-08-08 04:00:00|40388.6|40348.6|40419|40379|40438.5|40398.5|40374.1|40334.1|31
1659934800000|2022-08-08 05:00:00|40423.5|40383.5|40458.4|40418.4|40463.4|40423.4|40379|40339|121
1659938400000|2022-08-08 06:00:00|40463.4|40423.4|40503.8|40463.8|40543.3|40503.3|40394.4|40354.4|163
1659942000000|2022-08-08 07:00:00|40499.4|40459.4|40395.4|40355.4|40508.3|40468.3|40265.4|40225.4|205
1659945600000|2022-08-08 08:00:00|40400.4|40360.4|40369.2|40329.2|40429.8|40389.8|40195.3|40155.3|354
1659949200000|2022-08-08 09:00:00|40364.2|40324.2|40243.5|40203.5|40469.2|40429.2|40218|40178|133
1659952800000|2022-08-08 10:00:00|40243|40203|40284|40244|40317.9|40277.9|40193|40153|162
1659956400000|2022-08-08 11:00:00|40285.1|40245.1|40047.3|40007.3|40334.5|40294.5|40012.8|39972.8|423
1659960000000|2022-08-08 12:00:00|40042.8|40002.8|40002.2|39962.2|40157.2|40117.2|39917.7|39877.7|462
1659963600000|2022-08-08 13:00:00|40023.2|39983.2|40162.6|40122.6|40342.7|40302.7|39924.8|39884.8|3776
1659967200000|2022-08-08 14:00:00|40167.6|40127.6|40225.8|40185.8|40357.6|40317.6|40065.3|40025.3|2944
1659970800000|2022-08-08 15:00:00|40221.4|40181.4|40076.8|40036.8|40275.8|40235.8|40026.8|39986.8|2233
1659974400000|2022-08-08 16:00:00|40086.3|40046.3|39949|39909|40167.9|40127.9|39874|39834|2176
1659978000000|2022-08-08 17:00:00|39953.4|39913.4|39967.8|39927.8|40029.5|39989.5|39903.9|39863.9|1766
1659981600000|2022-08-08 18:00:00|39967.2|39927.2|40049.4|40009.4|40078.9|40009.4|39777.2|39737.2|2723
1660003200000|2022-08-09 00:00:00|40215.1|40175.1|40249.5|40209.5|40380.1|40340.1|40194.5|40154.5|344
1660006800000|2022-08-09 01:00:00|40244.5|40204.5|40380|40340|40389.4|40349.4|40234.5|40194.5|152
1660010400000|2022-08-09 02:00:00|40379.4|40339.4|40334.3|40294.3|40399.4|40359.4|40259.3|40219.3|129
1660014000000|2022-08-09 03:00:00|40338.7|40298.7|40339.8|40299.8|40387.6|40347.6|40329.3|40289.3|41
1660017600000|2022-08-09 04:00:00|40339.2|40299.2|40403.6|40363.6|40408.6|40368.6|40323.6|40283.6|48
1660021200000|2022-08-09 05:00:00|40394.2|40354.2|40374.1|40334.1|40408.5|40368.5|40298.5|40258.5|104
1660024800000|2022-08-09 06:00:00|40379.1|40339.1|40327.3|40287.3|40447.9|40407.9|40287.9|40247.9|84
1660028400000|2022-08-09 07:00:00|40327.9|40287.9|40362.8|40322.8|40422.8|40382.8|40182.3|40142.3|261
1660032000000|2022-08-09 08:00:00|40363.4|40323.4|40397.1|40357.1|40437.1|40397.1|40332.8|40292.8|168
1660035600000|2022-08-09 09:00:00|40402.1|40362.1|40585.9|40545.9|40596.5|40556.5|40381.5|40341.5|191
1660039200000|2022-08-09 10:00:00|40590.3|40550.3|40615.8|40575.8|40625.8|40585.8|40526.4|40486.4|153
1660042800000|2022-08-09 11:00:00|40620.2|40580.2|40750.1|40710.1|40841.3|40801.3|40566.4|40526.4|488
1660046400000|2022-08-09 12:00:00|40754.5|40714.5|40718.9|40678.9|40799.5|40759.5|40650.6|40610.6|505
1660050000000|2022-08-09 13:00:00|40784.4|40744.4|40857.6|40817.6|41111.4|41071.4|40629.4|40589.4|3142
1660053600000|2022-08-09 14:00:00|40852.6|40812.6|40816.3|40776.3|41118.4|41078.4|40721.3|40681.3|4156
1660057200000|2022-08-09 15:00:00|40820.7|40780.7|41234.1|41194.1|41307.9|41267.9|40800.7|40760.7|3741
1660060800000|2022-08-09 16:00:00|41239.1|41199.1|41413.4|41373.4|41432.2|41392.2|41184.1|41144.1|2301
1660064400000|2022-08-09 17:00:00|41414|41374|41146.2|41106.2|41424|41384|41065.1|41025.1|1703
1660068000000|2022-08-09 18:00:00|41145.7|41105.7|40923.2|40883.2|41161.2|41121.2|40877|40837|2889
1660089600000|2022-08-10 00:00:00|40953.2|40913.2|41003.1|40963.1|41102.5|41062.5|40943.2|40903.2|224
1660093200000|2022-08-10 01:00:00|40998.1|40958.1|41007.9|40967.9|41033.6|40993.6|40888.1|40848.1|84
1660096800000|2022-08-10 02:00:00|41012.3|40972.3|41046.6|41006.6|41106.7|41066.7|40993.5|40953.5|102
1660100400000|2022-08-10 03:00:00|41055.4|41015.4|40965.3|40925.3|41061.6|41021.6|40964|40924|65
1660104000000|2022-08-10 04:00:00|40960.3|40920.3|41107|41067|41111.4|41071.4|40960.3|40920.3|60
1660107600000|2022-08-10 05:00:00|41127|41087|41031.9|40991.9|41137|41097|41016.2|40976.2|153
1660111200000|2022-08-10 06:00:00|41031.2|40991.2|41090.5|41050.5|41090.5|41050.5|40941.2|40901.2|148
1660114800000|2022-08-10 07:00:00|41091.1|41051.1|41157.2|41117.2|41187.9|41147.9|41063|41023|156
1660118400000|2022-08-10 08:00:00|41161.6|41121.6|41281.5|41241.5|41306.5|41266.5|41142.2|41102.2|208
1660122000000|2022-08-10 09:00:00|41282.1|41242.1|41459.5|41419.5|41598.9|41558.9|41211.5|41171.5|423
1660125600000|2022-08-10 10:00:00|41464.5|41424.5|41425.6|41385.6|41605.7|41565.7|41395|41355|272
1660129200000|2022-08-10 11:00:00|41415.6|41375.6|41551.8|41511.8|41621.8|41581.8|41325.6|41285.6|397
1660132800000|2022-08-10 12:00:00|41566.2|41526.2|41775.4|41735.4|41878.6|41838.6|41531.8|41491.8|894
1660136400000|2022-08-10 13:00:00|41819.7|41779.7|42114.6|42074.6|42329|42289|41814.7|41774.7|4514
1660140000000|2022-08-10 14:00:00|42110.2|42070.2|42282.6|42242.6|42362.7|42322.7|41995.9|41955.9|4624
1660143600000|2022-08-10 15:00:00|42287|42247|41861.9|41821.9|42332.6|42292.6|41743.8|41703.8|3423
1660147200000|2022-08-10 16:00:00|41866.2|41826.2|41236.2|41196.2|41876.2|41836.2|41116.2|41076.2|4576
1660150800000|2022-08-10 17:00:00|41241.2|41201.2|40679.8|40639.8|41241.2|41201.2|40660.4|40620.4|4498
1660154400000|2022-08-10 18:00:00|40674.8|40634.8|40831.6|40791.6|40851|40811|40597.3|40557.3|3344
1660176000000|2022-08-11 00:00:00|40832.8|40792.8|40840.9|40800.9|40948.4|40908.4|40700.3|40660.3|559
1660179600000|2022-08-11 01:00:00|40841.6|40801.6|41016.5|40976.5|41090.9|41050.9|40841.6|40801.6|327
1660183200000|2022-08-11 02:00:00|41011.5|40971.5|40833.7|40793.7|41016.5|40976.5|40819.4|40779.4|131
1660186800000|2022-08-11 03:00:00|40834.4|40794.4|40773.6|40733.6|40834.4|40794.4|40713.7|40673.7|217
1660190400000|2022-08-11 04:00:00|40768.6|40728.6|40677.8|40637.8|40814.2|40774.2|40677.8|40637.8|73
1660194000000|2022-08-11 05:00:00|40682.2|40642.2|40782.7|40742.7|40787.1|40747.1|40632.8|40592.8|115
1660197600000|2022-08-11 06:00:00|40787.1|40747.1|40906.3|40866.3|40971.3|40931.3|40757.7|40717.7|203
1660201200000|2022-08-11 07:00:00|40906.9|40866.9|41150.5|41110.5|41156.8|41116.8|40806.9|40766.9|392
1660204800000|2022-08-11 08:00:00|41145.5|41105.5|41066|41026|41160.5|41120.5|41066|41026|385
1660208400000|2022-08-11 09:00:00|41071.7|41031.7|41202.6|41162.6|41268.3|41228.3|41044.7|41004.7|457
1660212000000|2022-08-11 10:00:00|41207.6|41167.6|41215.5|41175.5|41250.5|41210.5|41069.9|41029.9|424
1660215600000|2022-08-11 11:00:00|41214.8|41174.8|41366.7|41326.7|41414.8|41374.8|41196.8|41156.8|455
1660219200000|2022-08-11 12:00:00|41376|41336|41240.9|41200.9|41381|41341|41177.9|41137.9|625
1660222800000|2022-08-11 13:00:00|41392.1|41352.1|41329.7|41289.7|41650.8|41610.8|41264.7|41224.7|4213
1660226400000|2022-08-11 14:00:00|41334.7|41294.7|41551.3|41511.3|41631.3|41591.3|41324.7|41284.7|3038
1660230000000|2022-08-11 15:00:00|41550.6|41510.6|41331.1|41291.1|41559.9|41519.9|41070.5|41030.5|2874
1660233600000|2022-08-11 16:00:00|41329.8|41289.8|41359|41319|41470.3|41430.3|41084.8|41044.8|1984
1660237200000|2022-08-11 17:00:00|41350.3|41310.3|41145.9|41105.9|41388.2|41348.2|41091.5|41051.5|2624
1660240800000|2022-08-11 18:00:00|41151.5|41111.5|41350.7|41310.7|41350.7|41310.7|41101.5|41061.5|2940
1660262400000|2022-08-12 00:00:00|41259.1|41219.1|41073.7|41033.7|41329.7|41289.7|40998.8|40958.8|856
1660266000000|2022-08-12 01:00:00|41074.4|41034.4|41279.9|41239.9|41294.3|41254.3|41074.4|41034.4|166
1660269600000|2022-08-12 02:00:00|41279.3|41239.3|41327.7|41287.7|41356.4|41316.4|41208.5|41168.5|55
1660273200000|2022-08-12 03:00:00|41323.4|41283.4|41386.9|41346.9|41392.6|41352.6|41283.4|41243.4|160
1660276800000|2022-08-12 04:00:00|41381.9|41341.9|41296.7|41256.7|41391.9|41351.9|41296.7|41256.7|61
1660280400000|2022-08-12 05:00:00|41301.7|41261.7|41335.2|41295.2|41355.9|41315.9|41276.7|41236.7|123
1660284000000|2022-08-12 06:00:00|41335.9|41295.9|41391.4|41351.4|41410.1|41370.1|41305.2|41265.2|120
1660287600000|2022-08-12 07:00:00|41396.4|41356.4|41422.8|41382.8|41451.4|41411.4|41350.6|41310.6|243
1660291200000|2022-08-12 08:00:00|41418.5|41378.5|41326.9|41286.9|41437.1|41397.1|41316.9|41276.9|253
1660294800000|2022-08-12 09:00:00|41327.6|41287.6|41218.9|41178.9|41428.9|41388.9|41179.6|41139.6|363
1660298400000|2022-08-12 10:00:00|41208.9|41168.9|41087.2|41047.2|41208.9|41168.9|41043|41003|486
1660302000000|2022-08-12 11:00:00|41082.9|41042.9|41267.1|41227.1|41271.4|41231.4|41047.8|41007.8|594
1660305600000|2022-08-12 12:00:00|41262.8|41222.8|41250.5|41210.5|41337.1|41297.1|41167.7|41127.7|585
1660309200000|2022-08-12 13:00:00|41210.4|41170.4|41747.5|41707.5|41861.8|41821.8|41154.7|41114.7|3436
1660312800000|2022-08-12 14:00:00|41741.8|41701.8|41830.2|41790.2|41837.5|41797.5|41558.1|41518.1|3918
1660316400000|2022-08-12 15:00:00|41825.9|41785.9|41975|41855|42125.9|42085.9|41810.2|41770.2|4625
1660320000000|2022-08-12 16:00:00|41905|41865|41342|41302|41905|41865|40735.7|40695.7|6261
1660323600000|2022-08-12 17:00:00|41346.3|41306.3|41539.7|41499.7|41628.3|41588.3|41242.7|41202.7|2333
1660327200000|2022-08-12 18:00:00|41534.7|41494.7|41759|41679|41803.2|41763.2|41524|41484|2851
1660521600000|2022-08-15 00:00:00|41225.8|41185.8|41499.3|41459.3|41533.5|41493.5|41139.2|41099.2|814
1660525200000|2022-08-15 01:00:00|41505.1|41465.1|41298.2|41258.2|41560.1|41520.1|41122.5|41082.5|351
1660528800000|2022-08-15 02:00:00|41302.4|41262.4|40966.4|40926.4|41302.4|41262.4|40938|40898|407
1660532400000|2022-08-15 03:00:00|40961.4|40921.4|40997|40957|41071.4|41031.4|40942.2|40902.2|208
1660536000000|2022-08-15 04:00:00|41001.2|40961.2|41017.7|40977.7|41034.3|40994.3|40986.9|40946.9|69
1660539600000|2022-08-15 05:00:00|41012.7|40972.7|40956.7|40916.7|41026.8|40986.8|40886.7|40846.7|119
1660543200000|2022-08-15 06:00:00|40962.5|40922.5|40892.3|40852.3|41015.8|40975.8|40821.5|40781.5|186
1660546800000|2022-08-15 07:00:00|40912.3|40872.3|40849.6|40809.6|40923.1|40883.1|40754.7|40714.7|346
1660550400000|2022-08-15 08:00:00|40854.6|40814.6|40673.5|40633.5|40869.6|40829.6|40612.8|40572.8|554
1660554000000|2022-08-15 09:00:00|40674.4|40634.4|40683.4|40643.4|40756.8|40716.8|40634.3|40594.3|272
1660557600000|2022-08-15 10:00:00|40679.2|40639.2|40856.5|40816.5|40860.7|40820.7|40639.2|40599.2|384
1660561200000|2022-08-15 11:00:00|40861.5|40821.5|40992.2|40952.2|41056.4|41016.4|40721.5|40681.5|558
1660564800000|2022-08-15 12:00:00|40993.1|40953.1|40858.8|40818.8|41014.7|40974.7|40792.9|40752.9|641
1660568400000|2022-08-15 13:00:00|40893.6|40853.6|40306|40266|40902|40862|39979.4|39939.4|4944
1660572000000|2022-08-15 14:00:00|40306.8|40266.8|40027.5|39987.5|40331|40291|39910.9|39870.9|4272
1660575600000|2022-08-15 15:00:00|40023.4|39983.4|40134|40094|40160.8|40120.8|39990|39950|2942
1660579200000|2022-08-15 16:00:00|40139|40099|40313.9|40273.9|40486.4|40446.4|40139|40099|2796
1660582800000|2022-08-15 17:00:00|40323.9|40283.9|40319.6|40279.6|40371.3|40331.3|40273|40233|1779
1660586400000|2022-08-15 18:00:00|40324.6|40284.6|40452.1|40412.1|40495.4|40455.4|40302.1|40262.1|2451
1660608000000|2022-08-16 00:00:00|40448|40408|40371.2|40331.2|40511.3|40471.3|40248.8|40208.8|325
1660611600000|2022-08-16 01:00:00|40370.3|40330.3|40247.6|40207.6|40370.3|40330.3|40110.3|40070.3|235
1660615200000|2022-08-16 02:00:00|40248.5|40208.5|40396.6|40356.6|40446.7|40406.7|40235.2|40195.2|363
1660618800000|2022-08-16 03:00:00|40400.8|40360.8|40455.6|40415.6|40480.6|40440.6|40391.6|40351.6|80
1660622400000|2022-08-16 04:00:00|40454.8|40414.8|40483.1|40443.1|40493.1|40453.1|40380.6|40340.6|148
1660626000000|2022-08-16 05:00:00|40498.1|40458.1|40468.8|40428.8|40543.1|40503.1|40403|40363|108
1660629600000|2022-08-16 06:00:00|40453.8|40413.8|40285.4|40245.4|40468.8|40428.8|40283.6|40243.6|109
1660633200000|2022-08-16 07:00:00|40286.2|40246.2|40196.9|40156.9|40310.3|40270.3|40115.3|40075.3|203
1660636800000|2022-08-16 08:00:00|40201.9|40161.9|40293.5|40253.5|40309.4|40269.4|40098.6|40058.6|285
1660640400000|2022-08-16 09:00:00|40297.7|40257.7|40214.3|40174.3|40303.5|40263.5|40192.5|40152.5|242
1660644000000|2022-08-16 10:00:00|40213.4|40173.4|40221.5|40181.5|40264.3|40224.3|40115.1|40075.1|553
1660647600000|2022-08-16 11:00:00|40230.7|40190.7|40250.5|40210.5|40297.3|40257.3|40186.5|40146.5|292
1660651200000|2022-08-16 12:00:00|40251.4|40211.4|40031.3|39991.3|40256.4|40216.4|40011.3|39971.3|673
1660654800000|2022-08-16 13:00:00|40065.3|40025.3|40069.6|40029.6|40294.4|40254.4|39921.2|39881.2|5470
1660658400000|2022-08-16 14:00:00|40060.5|40020.5|39799.5|39759.5|40089.6|40049.6|39728.7|39688.7|4703
1660662000000|2022-08-16 15:00:00|39789.5|39749.5|39871.8|39831.8|39931.8|39891.8|39727.7|39687.7|2897
1660665600000|2022-08-16 16:00:00|39872.6|39832.6|39719.3|39679.3|39900.9|39860.9|39613.4|39573.4|3332
1660669200000|2022-08-16 17:00:00|39724.3|39684.3|39665.3|39625.3|39763.4|39723.4|39617.1|39577.1|2316
1660672800000|2022-08-16 18:00:00|39666.2|39626.2|39645.2|39605.2|39685.3|39645.3|39522.6|39482.6|2745
1660694400000|2022-08-17 00:00:00|39724.6|39684.6|39862.1|39822.1|39892.2|39852.2|39690.5|39650.5|550
1660698000000|2022-08-17 01:00:00|39858|39818|39942.9|39902.9|39942.9|39902.9|39778.9|39738.9|308
1660701600000|2022-08-17 02:00:00|39937|39897|39986.9|39946.9|40027|39987|39917|39877|112
1660705200000|2022-08-17 03:00:00|39982.8|39942.8|39902.7|39862.7|39987.8|39947.8|39844.6|39804.6|153
1660708800000|2022-08-17 04:00:00|39900.9|39860.9|39901.7|39861.7|39926.8|39886.8|39867.6|39827.6|103
1660712400000|2022-08-17 05:00:00|39906.7|39866.7|40020.7|39980.7|40110.7|40070.7|39851.7|39811.7|366
1660716000000|2022-08-17 06:00:00|40014.8|39974.8|39960.6|39920.6|40099.8|40059.8|39960.6|39920.6|210
1660719600000|2022-08-17 07:00:00|39955.6|39915.6|39928.7|39888.7|40040.5|40000.5|39882.4|39842.4|429
1660723200000|2022-08-17 08:00:00|39929.6|39889.6|39969.5|39929.5|39975.4|39935.4|39886.4|39846.4|732
1660726800000|2022-08-17 09:00:00|39968.6|39928.6|39890.3|39850.3|40052.2|40012.2|39838.5|39798.5|580
1660730400000|2022-08-17 10:00:00|39894.4|39854.4|39852|39812|39958.8|39918.8|39827|39787|461
1660734000000|2022-08-17 11:00:00|39852.9|39812.9|40079.1|40039.1|40109.1|40069.1|39817|39777|437
1660737600000|2022-08-17 12:00:00|40078.2|40038.2|40129|40089|40189.1|40149.1|39970|39930|629
1660741200000|2022-08-17 13:00:00|40200.8|40160.8|39943.9|39903.9|40222.6|40182.6|39943.9|39903.9|3759
1660744800000|2022-08-17 14:00:00|39944.8|39904.8|39843.8|39803.8|40096.1|40056.1|39836.1|39796.1|3382
1660748400000|2022-08-17 15:00:00|39847.9|39807.9|39890.5|39850.5|39953.7|39913.7|39567.4|39527.4|3305
1660752000000|2022-08-17 16:00:00|39894.6|39854.6|39780.9|39740.9|39961|39921|39752.8|39712.8|2541
1660755600000|2022-08-17 17:00:00|39782.7|39742.7|39849.4|39809.4|39856.2|39816.2|39760.9|39720.9|1674
1660759200000|2022-08-17 18:00:00|39853.5|39813.5|40073.4|40033.4|40118.8|40078.8|39849.4|39809.4|2897
1660780800000|2022-08-18 00:00:00|40055.6|40015.6|40145.5|40105.5|40276.8|40236.8|40048.7|40008.7|289
1660784400000|2022-08-18 01:00:00|40149.5|40109.5|40073.5|40033.5|40192.6|40152.6|40063.5|40023.5|100
1660788000000|2022-08-18 02:00:00|40065.3|40025.3|40028.4|39988.4|40087.5|40047.5|40009.3|39969.3|150
1660791600000|2022-08-18 03:00:00|40033.4|39993.4|40017.3|39977.3|40053.4|40013.4|39982.4|39942.4|255
1660795200000|2022-08-18 04:00:00|40013.3|39973.3|40089.4|40049.4|40125.4|40085.4|40012.3|39972.3|85
1660798800000|2022-08-18 05:00:00|40093.5|40053.5|40083.3|40043.3|40136.2|40096.2|40051.2|40011.2|190
1660802400000|2022-08-18 06:00:00|40082.4|40042.4|39973.2|39933.2|40103.3|40063.3|39958.2|39918.2|175
1660806000000|2022-08-18 07:00:00|39972.3|39932.3|39963.1|39923.1|40088.2|40048.2|39958.1|39918.1|325
1660809600000|2022-08-18 08:00:00|39964|39924|40026.1|39986.1|40036.1|39996.1|39856.1|39816.1|427
1660813200000|2022-08-18 09:00:00|40030.2|39990.2|40026|39986|40091.1|40051.1|39982|39942|208
1660816800000|2022-08-18 10:00:00|40034.1|39994.1|40099|40059|40104.1|40064.1|40019|39979|314
1660820400000|2022-08-18 11:00:00|40094|40054|40163.8|40123.8|40212|40172|40039|39999|425
1660824000000|2022-08-18 12:00:00|40158.8|40118.8|40229.7|40149.7|40255.7|40215.7|40107.8|40067.8|926
1660827600000|2022-08-18 13:00:00|40264.6|40224.6|40350.5|40310.5|40523.6|40483.6|40121.5|40081.5|3735
1660831200000|2022-08-18 14:00:00|40346.4|40306.4|40602.3|40562.3|40685.4|40645.4|40227.4|40187.4|4988
1660834800000|2022-08-18 15:00:00|40607.3|40567.3|40705.2|40665.2|41078.4|41038.4|40583.2|40543.2|3854
1660838400000|2022-08-18 16:00:00|40710.2|40670.2|40683|40643|40796.2|40756.2|40559|40519|1978
1660842000000|2022-08-18 17:00:00|40687|40647|40635|40595|40755.1|40715.1|40597|40557|2297
1660845600000|2022-08-18 18:00:00|40640|40600|40817.3|40777.3|40847.3|40807.3|40640|40600|2152
1660867200000|2022-08-19 00:00:00|40822.5|40782.5|40697.3|40657.3|40830.5|40790.5|40668.3|40628.3|318
1660870800000|2022-08-19 01:00:00|40699.3|40659.3|40577.2|40537.2|40703.3|40663.3|40497.3|40457.3|255
1660874400000|2022-08-19 02:00:00|40582.2|40542.2|40768|40728|40788|40748|40577.2|40537.2|115
1660878000000|2022-08-19 03:00:00|40772.1|40732.1|40592.9|40552.9|40773|40733|40588.9|40548.9|112
1660881600000|2022-08-19 04:00:00|40588.9|40548.9|40611.8|40571.8|40623.8|40583.8|40582.8|40542.8|86
1660885200000|2022-08-19 05:00:00|40612.8|40572.8|40647.7|40607.7|40672.7|40632.7|40580.7|40540.7|107
1660888800000|2022-08-19 06:00:00|40652.7|40612.7|40583.5|40543.5|40742.6|40702.6|40583.5|40543.5|189
1660892400000|2022-08-19 07:00:00|40577.5|40537.5|40543.4|40503.4|40609.4|40569.4|40498.4|40458.4|204
1660896000000|2022-08-19 08:00:00|40549.3|40509.3|40494.2|40454.2|40553.4|40513.4|40456.4|40416.4|269
1660899600000|2022-08-19 09:00:00|40489.2|40449.2|40432.1|40392.1|40499.2|40459.2|40360.1|40320.1|446
1660903200000|2022-08-19 10:00:00|40419.1|40379.1|40336.9|40296.9|40448.1|40408.1|40316.9|40276.9|366
1660906800000|2022-08-19 11:00:00|40340.9|40300.9|40257.8|40217.8|40341.9|40301.9|40251.8|40211.8|596
1660910400000|2022-08-19 12:00:00|40256.8|40216.8|40380.7|40340.7|40380.7|40340.7|40252.8|40212.8|668
1660914000000|2022-08-19 13:00:00|40237.6|40197.6|40108.6|40068.6|40312.6|40272.6|40012.6|39972.6|3816
1660917600000|2022-08-19 14:00:00|40107.6|40067.6|40099.5|40059.5|40168.6|40128.6|39887.5|39847.5|4483
1660921200000|2022-08-19 15:00:00|40108.5|40068.5|39941.3|39901.3|40169.4|40129.4|39939.4|39899.4|2732
1660924800000|2022-08-19 16:00:00|39942.3|39902.3|39990.2|39950.2|40150.3|40110.3|39902.3|39862.3|1851
1660928400000|2022-08-19 17:00:00|39994.2|39954.2|40114.1|40074.1|40134.1|40094.1|39960.2|39920.2|2177
1660932000000|2022-08-19 18:00:00|40110.1|40070.1|40193|40153|40246|40206|40056.1|40016.1|2528
1661126400000|2022-08-22 00:00:00|40070.6|40030.6|40117.2|40077.2|40335.1|40295.1|39872.3|39832.3|972
1661130000000|2022-08-22 01:00:00|40112.2|40072.2|40226|40186|40241|40201|40082.2|40042.2|375
1661133600000|2022-08-22 02:00:00|40229.9|40189.9|40229.7|40189.7|40249.9|40209.9|40179.8|40139.8|76
1661137200000|2022-08-22 03:00:00|40231.9|40191.9|40249.6|40209.6|40270.8|40230.8|40154.7|40114.7|117
1661140800000|2022-08-22 04:00:00|40245.7|40205.7|40304.4|40264.4|40315.6|40275.6|40229.6|40189.6|86
1661144400000|2022-08-22 05:00:00|40303.3|40263.3|40289.3|40249.3|40329.3|40289.3|40269.4|40229.4|109
1661148000000|2022-08-22 06:00:00|40294.3|40254.3|40355.3|40315.3|40419.2|40379.2|40219.3|40179.3|134
1661151600000|2022-08-22 07:00:00|40349.2|40309.2|40536.8|40496.8|40546.8|40506.8|40309.1|40269.1|293
1661155200000|2022-08-22 08:00:00|40531.8|40491.8|40486.6|40446.6|40531.8|40491.8|40360.6|40320.6|270
1661158800000|2022-08-22 09:00:00|40481.6|40441.6|40659.3|40619.3|40674.3|40634.3|40466.6|40426.6|244
1661162400000|2022-08-22 10:00:00|40663.2|40623.2|40796.9|40756.9|40868.6|40828.6|40639.3|40599.3|716
1661166000000|2022-08-22 11:00:00|40795.8|40755.8|40999|40959|41004|40964|40791.9|40751.9|498
1661169600000|2022-08-22 12:00:00|41000.1|40960.1|40886.6|40846.6|41011.8|40971.8|40841.6|40801.6|737
1661173200000|2022-08-22 13:00:00|40883.7|40843.7|40929.8|40889.8|41390.4|41350.4|40845.9|40805.9|4647
1661176800000|2022-08-22 14:00:00|40925.9|40885.9|41203|41163|41279.6|41239.6|40673.1|40633.1|3840
1661180400000|2022-08-22 15:00:00|41201.9|41161.9|41356.1|41316.1|41393.9|41353.9|41178|41138|3049
1661184000000|2022-08-22 16:00:00|41360|41320|41382.1|41342.1|41546.1|41506.1|41317.1|41277.1|3251
1661187600000|2022-08-22 17:00:00|41384.9|41344.9|41431.9|41391.9|41493.2|41453.2|41300.9|41260.9|2491
1661191200000|2022-08-22 18:00:00|41433.1|41393.1|41445.8|41405.8|41579.7|41539.7|41421.9|41381.9|2488
1661212800000|2022-08-23 00:00:00|41491|41451|41734.7|41694.7|41769.8|41729.8|41462.1|41422.1|363
1661216400000|2022-08-23 01:00:00|41724.7|41684.7|41886.6|41846.6|41912.8|41872.8|41660.9|41620.9|427
1661220000000|2022-08-23 02:00:00|41887.8|41847.8|41933.3|41893.3|41951.6|41911.6|41817.2|41777.2|341
1661223600000|2022-08-23 03:00:00|41934.4|41894.4|41956.5|41916.5|42063.2|42023.2|41929.4|41889.4|336
1661227200000|2022-08-23 04:00:00|41946.5|41906.5|41839.8|41799.8|41961.5|41921.5|41835.9|41795.9|65
1661230800000|2022-08-23 05:00:00|41843.7|41803.7|41828.5|41788.5|41853.7|41813.7|41759.7|41719.7|182
1661234400000|2022-08-23 06:00:00|41824.6|41784.6|41790.6|41750.6|41849.6|41809.6|41725.7|41685.7|236
1661238000000|2022-08-23 07:00:00|41791.8|41751.8|41938.2|41898.2|41964.4|41924.4|41754.5|41714.5|274
1661241600000|2022-08-23 08:00:00|41937.1|41897.1|41951.9|41911.9|42008.1|41968.1|41853.2|41813.2|284
1661245200000|2022-08-23 09:00:00|41948.1|41908.1|42114.1|42074.1|42124.1|42084.1|41922.9|41882.9|279
1661248800000|2022-08-23 10:00:00|42119.1|42079.1|42108.9|42068.9|42251.7|42211.7|42042.9|42002.9|516
1661252400000|2022-08-23 11:00:00|42107.8|42067.8|41822.2|41782.2|42107.8|42067.8|41793.4|41753.4|785
1661256000000|2022-08-23 12:00:00|41817.2|41777.2|41656|41616|41877.2|41837.2|41646|41606|504
1661259600000|2022-08-23 13:00:00|41655.8|41615.8|41911.2|41871.2|42008.5|41968.5|41655.8|41615.8|3175
1661263200000|2022-08-23 14:00:00|41912.3|41872.3|42142.5|42102.5|42387.6|42347.6|41912.3|41872.3|4300
1661266800000|2022-08-23 15:00:00|42147.5|42107.5|42477.4|42437.4|42542.4|42502.4|42127.5|42087.5|2696
1661270400000|2022-08-23 16:00:00|42482.4|42442.4|42641|42601|42721|42681|42447.4|42407.4|3581
1661274000000|2022-08-23 17:00:00|42651|42611|42540.1|42500.1|42799.8|42759.8|42510.9|42470.9|4035
1661277600000|2022-08-23 18:00:00|42543.9|42503.9|42551.6|42511.6|42665.4|42625.4|42440.9|42400.9|4274
1661299200000|2022-08-24 00:00:00|42607.9|42567.9|42663.1|42623.1|42733.2|42693.2|42554.4|42514.4|492
1661302800000|2022-08-24 01:00:00|42648.1|42608.1|42629.1|42589.1|42858|42818|42569.3|42529.3|581
1661306400000|2022-08-24 02:00:00|42634.1|42594.1|42640.1|42600.1|42667.9|42627.9|42527.6|42487.6|381
1661310000000|2022-08-24 03:00:00|42641.3|42601.3|42823.7|42783.7|42828.7|42788.7|42637.4|42597.4|282
1661313600000|2022-08-24 04:00:00|42822.6|42782.6|42812.4|42772.4|42838.7|42798.7|42753.6|42713.6|85
1661317200000|2022-08-24 05:00:00|42813.6|42773.6|42748.4|42708.4|42853.6|42813.6|42738.5|42698.5|162
1661320800000|2022-08-24 06:00:00|42743.4|42703.4|42912.3|42872.3|42925.9|42885.9|42723.4|42683.4|317
1661324400000|2022-08-24 07:00:00|42914.7|42874.7|43145|43105|43178.9|43138.9|42898.5|42858.5|1190
1661328000000|2022-08-24 08:00:00|43148.8|43108.8|43223.6|43183.6|43227.5|43187.5|42959.9|42919.9|495
1661331600000|2022-08-24 09:00:00|43218.6|43178.6|43127|43087|43219.8|43179.8|43073.3|43033.3|682
1661335200000|2022-08-24 10:00:00|43117|43077|43040.4|43000.4|43132|43092|42971.6|42931.6|467
1661338800000|2022-08-24 11:00:00|43048|43008|43031.4|42991.4|43115.4|43075.4|42924.1|42884.1|1121
1661342400000|2022-08-24 12:00:00|43030.2|42990.2|43105.1|43065.1|43203.7|43163.7|43001.4|42961.4|1138
1661346000000|2022-08-24 13:00:00|43196.1|43156.1|42877.8|42837.8|43529|43489|42720.2|42680.2|6241
1661349600000|2022-08-24 14:00:00|42863.9|42823.9|42496.4|42456.4|43111.7|43071.7|42312.7|42272.7|6052
1661353200000|2022-08-24 15:00:00|42488.8|42448.8|42715.3|42675.3|43014.1|42974.1|42424.7|42384.7|3628
1661356800000|2022-08-24 16:00:00|42740.3|42700.3|42752.5|42712.5|42902.8|42862.8|42676.3|42636.3|2524
1661360400000|2022-08-24 17:00:00|42751.3|42711.3|42759.7|42719.7|42838.5|42798.5|42606.2|42566.2|3326
1661364000000|2022-08-24 18:00:00|42764.7|42724.7|42671.7|42631.7|42891.1|42851.1|42659.1|42619.1|2893
1661385600000|2022-08-25 00:00:00|42679.5|42639.5|42759.4|42719.4|42873.2|42833.2|42659.5|42619.5|499
1661389200000|2022-08-25 01:00:00|42763.1|42723.1|42654.2|42614.2|42824.3|42784.3|42559.3|42519.3|434
1661392800000|2022-08-25 02:00:00|42649.2|42609.2|42764.1|42724.1|42764.1|42724.1|42594.2|42554.2|218
1661396400000|2022-08-25 03:00:00|42760.3|42720.3|42680.2|42640.2|42760.3|42720.3|42673.9|42633.9|95
1661400000000|2022-08-25 04:00:00|42678.9|42638.9|42693.8|42653.8|42718.8|42678.8|42635.1|42595.1|52
1661403600000|2022-08-25 05:00:00|42698.8|42658.8|42683.7|42643.7|42763.7|42723.7|42667.4|42627.4|148
1661407200000|2022-08-25 06:00:00|42691.2|42651.2|42913.6|42873.6|42928.6|42888.6|42691.2|42651.2|310
1661410800000|2022-08-25 07:00:00|42903.6|42863.6|42843.5|42803.5|42948.6|42908.6|42823.5|42783.5|266
1661414400000|2022-08-25 08:00:00|42838.5|42798.5|42713.3|42673.3|42843.5|42803.5|42655.9|42615.9|641
1661418000000|2022-08-25 09:00:00|42709.6|42669.6|42515.6|42475.6|42734.5|42694.5|42478.2|42438.2|333
1661421600000|2022-08-25 10:00:00|42511.9|42471.9|42516.7|42476.7|42541.7|42501.7|42430.6|42390.6|558
1661425200000|2022-08-25 11:00:00|42515.5|42475.5|42470.3|42430.3|42587.9|42547.9|42432.8|42392.8|807
1661428800000|2022-08-25 12:00:00|42469.1|42429.1|42152.6|42112.6|42474|42434|42055.2|42015.2|1917
1661432400000|2022-08-25 13:00:00|42257.4|42217.4|41882.4|41842.4|42452.5|42412.5|41626.1|41586.1|6412
1661436000000|2022-08-25 14:00:00|41890|41850|41701.1|41661.1|41944.9|41904.9|41672.4|41632.4|6332
1661439600000|2022-08-25 15:00:00|41706.1|41666.1|42124.6|42084.6|42271|42231|41632.3|41592.3|5641
1661443200000|2022-08-25 16:00:00|42119.6|42079.6|41687|41647|42119.6|42079.6|41643.3|41603.3|3471
1661446800000|2022-08-25 17:00:00|41697|41657|41585.6|41545.6|41755.7|41715.7|41550.6|41510.6|2515
1661450400000|2022-08-25 18:00:00|41584.4|41544.4|41326.8|41286.8|41601.8|41561.8|41306.8|41266.8|3589
1661472000000|2022-08-26 00:00:00|41341.2|41301.2|41561.1|41521.1|41576.1|41536.1|41312.4|41271.2|368
1661475600000|2022-08-26 01:00:00|41566.1|41526.1|41541|41501|41706|41666|41506|41466|419
1661479200000|2022-08-26 02:00:00|41542.2|41502.2|41555.9|41515.9|41602.1|41562.1|41435.9|41395.9|303
1661482800000|2022-08-26 03:00:00|41557.1|41517.1|41513.3|41473.3|41557.1|41517.1|41427.1|41387.1|143
1661486400000|2022-08-26 04:00:00|41512|41472|41491.9|41451.9|41543.3|41503.3|41480.7|41440.7|202
1661490000000|2022-08-26 05:00:00|41501.9|41461.9|41441.8|41401.8|41501.9|41461.9|41386.9|41346.9|378
1661493600000|2022-08-26 06:00:00|41440.5|41400.5|41592.9|41552.9|41666.6|41626.6|41415.5|41375.5|829
1661497200000|2022-08-26 07:00:00|41589.1|41549.1|41731.5|41691.5|41746.5|41706.5|41586.6|41546.6|203
1661500800000|2022-08-26 08:00:00|41727.7|41687.7|41642.6|41602.6|41912.7|41872.7|41582.6|41542.6|1048
1661504400000|2022-08-26 09:00:00|41638.8|41598.8|41776.2|41736.2|41835|41795|41567.6|41527.6|592
1661508000000|2022-08-26 10:00:00|41772.5|41732.5|41843.7|41803.7|41929.9|41889.9|41762.5|41722.5|334
1661511600000|2022-08-26 11:00:00|41842.4|41802.4|41866|41826|41902.4|41862.4|41787.3|41747.3|324
1661515200000|2022-08-26 12:00:00|41869.7|41829.7|41873.4|41833.4|41907.2|41867.2|41844.7|41804.7|337
1661518800000|2022-08-26 13:00:00|41894.6|41854.6|42338.2|42298.2|42553.2|42513.2|41849.6|41809.6|4416
1661522400000|2022-08-26 14:00:00|42335.8|42295.8|42283|42243|42459.3|42419.3|42019.3|41979.3|4467
1661526000000|2022-08-26 15:00:00|42286.7|42246.7|42521.4|42481.4|42677.6|42637.6|42203|42163|4564
1661529600000|2022-08-26 16:00:00|42520.1|42480.1|42463.5|42423.5|42641.1|42601.1|42417.3|42377.3|2450
1661533200000|2022-08-26 17:00:00|42457.3|42417.3|42739.4|42699.4|42814.4|42774.4|42418.5|42378.5|3383
1661536800000|2022-08-26 18:00:00|42743.1|42703.1|42935.5|42855.5|42960.5|42881.8|42635.8|42595.8|3752
1661731200000|2022-08-29 00:00:00|42489.6|42449.6|42320|42280|42510.1|42470.1|42200|42160|392
1661734800000|2022-08-29 01:00:00|42315|42275|42399.8|42359.8|42413.5|42373.5|42230|42190|754
1661738400000|2022-08-29 02:00:00|42393.5|42353.5|42338.3|42298.3|42404.8|42364.8|42308.4|42268.4|347
1661742000000|2022-08-29 03:00:00|42336.9|42296.9|42394.5|42354.5|42431.8|42391.8|42306.9|42266.9|237
1661745600000|2022-08-29 04:00:00|42391.8|42351.8|42563|42523|42573|42533|42389.5|42349.5|86
1661749200000|2022-08-29 05:00:00|42561.6|42521.6|42575.9|42535.9|42628.8|42588.8|42478|42438|360
1661752800000|2022-08-29 06:00:00|42574.5|42534.5|42551.6|42511.6|42584.5|42544.5|42450.9|42410.9|206
1661756400000|2022-08-29 07:00:00|42556.6|42516.6|42585.6|42545.6|42675.7|42635.7|42409.3|42369.3|440
1661760000000|2022-08-29 08:00:00|42582|42542|42409|42369|42690.6|42650.6|42384.1|42344.1|437
1661763600000|2022-08-29 09:00:00|42414|42374|42485.3|42445.3|42520.3|42480.3|42389|42349|321
1661767200000|2022-08-29 10:00:00|42490.3|42450.3|42550.9|42510.9|42568.7|42528.7|42427.5|42387.5|171
1661770800000|2022-08-29 11:00:00|42552.3|42512.3|42703|42663|42746.6|42706.6|42480.9|42440.9|2256
1661774400000|2022-08-29 12:00:00|42713|42673|42967.9|42927.9|43042.3|43002.3|42685.1|42645.1|1420
1661778000000|2022-08-29 13:00:00|42883.5|42843.5|42769.3|42729.3|43040.1|43000.1|42469.1|42429.1|3485
1661781600000|2022-08-29 14:00:00|42765.7|42725.7|42779.9|42739.9|43145.6|43105.6|42656.3|42616.3|6409
1661785200000|2022-08-29 15:00:00|42783.5|42743.5|42289.3|42249.3|42970.7|42930.7|42172.1|42132.1|6273
1661788800000|2022-08-29 16:00:00|42294.3|42254.3|42668.7|42628.7|42698.7|42658.7|42212.1|42172.1|4547
1661792400000|2022-08-29 17:00:00|42673.7|42633.7|42624.2|42584.2|42792.3|42752.3|42617|42577|2362
1661796000000|2022-08-29 18:00:00|42625.6|42585.6|42589.9|42549.9|42650.5|42610.5|42526.9|42486.9|2269
1661817600000|2022-08-30 00:00:00|42555.3|42515.3|42272.9|42232.9|42598.9|42558.9|42267.9|42227.9|263
1661821200000|2022-08-30 01:00:00|42269.3|42229.3|42159.2|42119.2|42371.5|42331.5|42125.6|42085.6|329
1661824800000|2022-08-30 02:00:00|42157.8|42117.8|42229.7|42189.7|42249.8|42209.8|42149.2|42109.2|337
1661828400000|2022-08-30 03:00:00|42226.2|42186.2|42206|42166|42229.7|42189.7|42171|42131|41
1661832000000|2022-08-30 04:00:00|42204.6|42164.6|42210.8|42170.8|42220.8|42180.8|42137.3|42097.3|145
1661835600000|2022-08-30 05:00:00|42215.8|42175.8|42314.9|42274.9|42319.9|42279.9|42175|42135|226
1661839200000|2022-08-30 06:00:00|42311.4|42271.4|42343.3|42303.3|42358.3|42318.3|42262.7|42222.7|104
1661842800000|2022-08-30 07:00:00|42339.8|42299.8|42286|42246|42349.7|42309.7|42256|42216|231
1661846400000|2022-08-30 08:00:00|42281|42241|42252.3|42212.3|42329.5|42289.5|42252.3|42212.3|186
1661850000000|2022-08-30 09:00:00|42252.2|42212.2|42051.4|42011.4|42267.2|42227.2|41965|41925|321
1661853600000|2022-08-30 10:00:00|42047.8|42007.8|41999.8|41959.8|42099.9|42059.9|41953.4|41913.4|296
1661857200000|2022-08-30 11:00:00|42004.8|41964.8|41953.9|41913.9|42091.1|42051.1|41926|41886|566
1661860800000|2022-08-30 12:00:00|41952.4|41912.4|41880.9|41840.9|42020.3|41980.3|41793.8|41753.8|610
1661864400000|2022-08-30 13:00:00|41894.3|41854.3|41723.5|41683.5|41939.3|41899.3|41599.3|41559.3|4543
1661868000000|2022-08-30 14:00:00|41722.1|41682.1|41849|41809|41897.6|41857.6|41599.8|41559.8|6248
1661871600000|2022-08-30 15:00:00|41850.4|41810.4|42003.2|41963.2|42220.3|42180.3|41835.4|41795.4|5825
1661875200000|2022-08-30 16:00:00|42006.8|41966.8|42057.2|42017.2|42101.6|42061.6|41836.6|41796.6|4890
1661878800000|2022-08-30 17:00:00|42052.2|42012.2|42329.1|42289.1|42342.6|42302.6|41996.5|41956.5|4282
1661882400000|2022-08-30 18:00:00|42334.1|42294.1|42271.2|42231.2|42348.4|42308.4|42184.8|42144.8|2220
1661904000000|2022-08-31 00:00:00|42275.2|42235.2|42133.6|42093.6|42298.1|42258.1|42108.6|42068.6|268
1661907600000|2022-08-31 01:00:00|42130|42090|42090.5|42050.5|42197.1|42157.1|42065.5|42025.5|201
1661911200000|2022-08-31 02:00:00|42089|42049|42035.3|41995.3|42089|42049|41964|41924|187
1661914800000|2022-08-31 03:00:00|42033.8|41993.8|42075.1|42035.1|42137.2|42097.2|42033.8|41993.8|109
1661918400000|2022-08-31 04:00:00|42078.6|42038.6|42138.4|42098.4|42198.5|42158.5|42075.1|42035.1|226
1661922000000|2022-08-31 05:00:00|42139.9|42099.9|42233.2|42193.2|42316.9|42276.9|42133.4|42093.4|191
1661925600000|2022-08-31 06:00:00|42231.8|42191.8|42254.5|42214.5|42278.2|42238.2|42166.6|42126.6|144
1661929200000|2022-08-31 07:00:00|42251.6|42211.6|42162.9|42122.9|42278|42238|42136.5|42096.5|247
1661932800000|2022-08-31 08:00:00|42167.9|42127.9|41940.6|41900.6|42197.8|42157.8|41902.1|41862.1|393
1661936400000|2022-08-31 09:00:00|41930.6|41890.6|41851.9|41811.9|41940.6|41900.6|41780|41740|367
1661940000000|2022-08-31 10:00:00|41854.8|41814.8|41851.7|41811.7|42001.8|41961.8|41841.9|41801.9|288
1661943600000|2022-08-31 11:00:00|41841.7|41801.7|41845|41805|42021.6|41981.6|41821.7|41781.7|580
1661947200000|2022-08-31 12:00:00|41850|41810|41856.4|41816.4|41903.5|41863.5|41711.4|41671.4|640
1661950800000|2022-08-31 13:00:00|41864.8|41824.8|41923.5|41883.5|42277.7|42237.7|41854.8|41814.8|4457
1661954400000|2022-08-31 14:00:00|41927|41887|42051.5|42011.5|42191|42151|41747|41707|5035
1661958000000|2022-08-31 15:00:00|42048|42008|42067.2|42027.2|42129.3|42089.3|41879.4|41839.4|2614
1661961600000|2022-08-31 16:00:00|42070.8|42030.8|41867.1|41827.1|42097.2|42057.2|41725.1|41685.1|2157
1661965200000|2022-08-31 17:00:00|41862.1|41822.1|41568.7|41528.7|41893.5|41853.5|41478.3|41438.3|4019
1661968800000|2022-08-31 18:00:00|41572.3|41532.3|41374.2|41334.2|41573.7|41533.7|41328.1|41288.1|3494
1661990400000|2022-09-01 00:00:00|41417.3|41377.3|41582.6|41542.6|41582.6|41542.6|41380.8|41340.8|632
1661994000000|2022-09-01 01:00:00|41586.1|41546.1|41623.9|41583.9|41719|41679|41569.1|41529.1|325
1661997600000|2022-09-01 02:00:00|41622.4|41582.4|41534.2|41494.2|41680.3|41640.3|41486.2|41446.2|277
1662001200000|2022-09-01 03:00:00|41530.7|41490.7|41482.5|41442.5|41607.7|41567.7|41477.5|41437.5|132
1662004800000|2022-09-01 04:00:00|41484|41444|41463.8|41423.8|41518.9|41478.9|41458.9|41418.9|85
1662008400000|2022-09-01 05:00:00|41458.8|41418.8|41419.2|41379.2|41504.3|41464.3|41394.2|41354.2|230
1662012000000|2022-09-01 06:00:00|41429.2|41389.2|41447|41407|41507|41467|41397.1|41357.1|223
1662015600000|2022-09-01 07:00:00|41445.5|41405.5|41690.8|41650.8|41700.8|41660.8|41417|41377|392
1662019200000|2022-09-01 08:00:00|41685.8|41645.8|41613.6|41573.6|41690.8|41650.8|41578.7|41538.7|378
1662022800000|2022-09-01 09:00:00|41615.1|41575.1|41693.4|41653.4|41832|41792|41583.6|41543.6|466
1662026400000|2022-09-01 10:00:00|41691.9|41651.9|41621.3|41581.3|41708.4|41668.4|41560.4|41520.4|628
1662030000000|2022-09-01 11:00:00|41619.8|41579.8|41649.6|41609.6|41706.2|41666.2|41555.8|41515.8|711
1662033600000|2022-09-01 12:00:00|41646.1|41606.1|41652|41612|41672|41632|41496.6|41456.6|966
1662037200000|2022-09-01 13:00:00|41743.9|41703.9|41883.2|41843.2|42109.3|42069.3|41726.9|41686.9|4048
1662040800000|2022-09-01 14:00:00|41884.7|41844.7|41442.5|41402.5|41939.7|41899.7|41410.6|41370.6|4845
1662044400000|2022-09-01 15:00:00|41446|41406|41400.4|41360.4|41646.4|41606.4|41315.4|41275.4|4294
1662048000000|2022-09-01 16:00:00|41396.9|41356.9|41174.8|41134.8|41572.3|41532.3|41144.8|41104.8|3677
1662051600000|2022-09-01 17:00:00|41176.3|41136.3|41442|41402|41533.5|41493.5|41094.3|41054.3|2787
1662055200000|2022-09-01 18:00:00|41447|41407|41391.5|41351.5|41479|41439|41353.5|41313.5|1510
1662076800000|2022-09-02 00:00:00|41362.5|41322.5|41448.8|41408.8|41527.4|41487.4|41280.9|41240.9|531
1662080400000|2022-09-02 01:00:00|41458.8|41418.8|41463.3|41423.3|41503.4|41463.4|41405.3|41365.3|216
1662084000000|2022-09-02 02:00:00|41458.3|41418.3|41575.8|41535.8|41584.2|41544.2|41376.3|41336.3|372
1662087600000|2022-09-02 03:00:00|41582.3|41542.3|41599.1|41559.1|41619.1|41579.1|41569.2|41529.2|152
1662091200000|2022-09-02 04:00:00|41602.5|41562.5|41618.9|41578.9|41634.1|41594.1|41597.5|41557.5|81
1662094800000|2022-09-02 05:00:00|41622.4|41582.4|41705.7|41665.7|41707.2|41667.2|41578.8|41538.8|206
1662098400000|2022-09-02 06:00:00|41707.2|41667.2|41707|41667|41722.2|41682.2|41613.7|41573.7|115
1662102000000|2022-09-02 07:00:00|41695.5|41655.5|41638.4|41598.4|41752|41712|41608.4|41568.4|189
1662105600000|2022-09-02 08:00:00|41636.9|41596.9|41716.7|41676.7|41716.7|41676.7|41593.4|41553.4|296
1662109200000|2022-09-02 09:00:00|41715.2|41675.2|41758.1|41718.1|41901.7|41861.7|41709.8|41669.8|500
1662112800000|2022-09-02 10:00:00|41761.5|41721.5|41714.5|41674.5|41821.5|41781.5|41689.5|41649.5|482
1662116400000|2022-09-02 11:00:00|41717.6|41677.6|41574.3|41534.3|41749.4|41709.4|41574.3|41534.3|302
1662120000000|2022-09-02 12:00:00|41584.3|41544.3|41801.1|41761.1|41884.5|41844.5|41584.3|41544.3|500
1662123600000|2022-09-02 13:00:00|41779.4|41739.4|41470.5|41430.5|41986|41946|41317.1|41277.1|3595
1662127200000|2022-09-02 14:00:00|41474|41434|41587.3|41547.3|41759.2|41719.2|41474|41434|3206
1662130800000|2022-09-02 15:00:00|41580.7|41540.7|41690.5|41650.5|41710.5|41670.5|41430.7|41390.7|2335
1662134400000|2022-09-02 16:00:00|41694|41654|41583.8|41543.8|41705.5|41665.5|41442|41402|2656
1662138000000|2022-09-02 17:00:00|41580.4|41540.4|41724.9|41684.9|41806.8|41766.8|41548.8|41508.8|2850
1662141600000|2022-09-02 18:00:00|41721.8|41681.8|41663.3|41623.3|41721.8|41681.8|41559.9|41519.9|1869
1662422400000|2022-09-06 00:00:00|41132.2|41092.2|41004.1|40964.1|41145.5|41105.5|40917.4|40877.4|2304
1662426000000|2022-09-06 01:00:00|41002.4|40962.4|40982.3|40942.3|41134|41094|40982.2|40942.2|439
1662429600000|2022-09-06 02:00:00|40980.6|40940.6|40980.5|40940.5|41012.3|40972.3|40892.3|40852.3|305
1662433200000|2022-09-06 03:00:00|40975.5|40935.5|41070.4|41030.4|41107.2|41067.2|40927.2|40887.2|201
1662436800000|2022-09-06 04:00:00|41067.1|41027.1|41046.9|41006.9|41080.4|41040.4|41030.3|40990.3|29
1662440400000|2022-09-06 05:00:00|41051.9|41011.9|41040.1|41000.1|41061.9|41021.9|40970.2|40930.2|264
1662444000000|2022-09-06 06:00:00|41055.1|41015.1|41036.5|40996.5|41085.1|41045.1|41018.3|40978.3|292
1662447600000|2022-09-06 07:00:00|41033.3|40993.3|41066.4|41026.4|41093.2|41053.2|41016.5|40976.5|468
1662451200000|2022-09-06 08:00:00|41063.1|41023.1|41016.1|40976.1|41066.4|41026.4|41009.4|40969.4|557
1662454800000|2022-09-06 09:00:00|41014.4|40974.4|41072.7|41032.7|41074.4|41034.4|41001.1|40961.1|516
1662458400000|2022-09-06 10:00:00|41084.4|41044.4|41012.5|40972.5|41111|41071|40952.6|40912.6|396
1662462000000|2022-09-06 11:00:00|41019.2|40979.2|40799.2|40759.2|41019.2|40979.2|40784.2|40744.2|1245
1662465600000|2022-09-06 12:00:00|40797.5|40757.5|40745.9|40705.9|40861.1|40821.1|40702.6|40662.6|768
1662469200000|2022-09-06 13:00:00|40839|40799|40579.6|40539.6|40849|40809|40333|40293|6930
1662472800000|2022-09-06 14:00:00|40581.3|40541.3|40652.9|40612.9|40692.9|40652.9|40431.3|40391.3|6748
1662476400000|2022-09-06 15:00:00|40656.2|40616.2|40813.4|40773.4|40871.7|40831.7|40579.8|40539.8|4135
1662480000000|2022-09-06 16:00:00|40820|40780|40711.6|40671.6|40926.7|40886.7|40690.1|40650.1|2983
1662483600000|2022-09-06 17:00:00|40719.9|40679.9|40663.6|40623.6|40729.9|40689.9|40594.7|40554.7|2722
1662487200000|2022-09-06 18:00:00|40665.3|40625.3|40692.4|40652.4|40737.4|40697.4|40593.9|40553.9|4089
1662508800000|2022-09-07 00:00:00|40616.9|40576.9|40430.3|40390.3|40618.7|40578.7|40390.3|40350.3|964
1662512400000|2022-09-07 01:00:00|40433.6|40393.6|40475.3|40435.3|40510.3|40470.3|40392.1|40352.1|354
1662516000000|2022-09-07 02:00:00|40477|40437|40466.9|40426.9|40485.3|40445.3|40417|40377|168
1662519600000|2022-09-07 03:00:00|40470.2|40430.2|40496.9|40456.9|40510.2|40470.2|40443.4|40403.4|150
1662523200000|2022-09-07 04:00:00|40493.6|40453.6|40446.6|40406.6|40493.6|40453.6|40411.8|40371.8|187
1662526800000|2022-09-07 05:00:00|40444.8|40404.8|40500|40460|40518.2|40478.2|40396.5|40356.5|204
1662530400000|2022-09-07 06:00:00|40495|40455|40603.4|40563.4|40635.1|40595.1|40486.7|40446.7|414
1662534000000|2022-09-07 07:00:00|40608.4|40568.4|40814.8|40774.8|40819.8|40779.8|40533.3|40493.3|234
1662537600000|2022-09-07 08:00:00|40813.1|40773.1|40854.3|40814.3|40984.6|40944.6|40813.1|40773.1|789
1662541200000|2022-09-07 09:00:00|40852.5|40812.5|40904.4|40864.4|40929.2|40889.2|40844.3|40804.3|416
1662544800000|2022-09-07 10:00:00|40906.2|40866.2|40990.8|40950.8|40995.8|40955.8|40906.2|40866.2|345
1662548400000|2022-09-07 11:00:00|40989.1|40949.1|41159|41119|41218.8|41178.8|40929.1|40889.1|1188
1662552000000|2022-09-07 12:00:00|41160.8|41120.8|41069.2|41029.2|41225.7|41185.7|41044.2|41004.2|971
1662555600000|2022-09-07 13:00:00|41087.4|41047.4|41559.1|41519.1|41635.9|41595.9|40893.9|40853.9|6236
1662559200000|2022-09-07 14:00:00|41562.4|41522.4|41908.2|41868.2|42305.9|42265.9|41500.6|41460.6|5655
1662562800000|2022-09-07 15:00:00|41910|41870|41494.6|41454.6|41921.7|41881.7|41268.1|41228.1|4835
1662566400000|2022-09-07 16:00:00|41486.3|41446.3|41248|41208|41494.6|41454.6|41189.5|41149.5|3632
1662570000000|2022-09-07 17:00:00|41256.2|41216.2|41224.4|41184.4|41425.6|41385.6|41180.9|41140.9|3198
1662573600000|2022-09-07 18:00:00|41221.2|41181.2|41026.4|40986.4|41221.2|41181.2|41013.2|40973.2|3906
1662595200000|2022-09-08 00:00:00|41092.7|41052.7|41165.8|41125.8|41172.6|41132.6|41064.5|41024.5|343
1662598800000|2022-09-08 01:00:00|41170.8|41130.8|41165.7|41125.7|41282.6|41242.6|41164|41124|227
1662602400000|2022-09-08 02:00:00|41162.5|41122.5|41213.9|41173.9|41230.7|41190.7|41135.7|41095.7|111
1662606000000|2022-09-08 03:00:00|41215.6|41175.6|41127.3|41087.3|41233.9|41193.9|41117.4|41077.4|249
1662609600000|2022-09-08 04:00:00|41125.6|41085.6|41085.5|41045.5|41132.3|41092.3|41065.5|41025.5|44
1662613200000|2022-09-08 05:00:00|41090.5|41050.5|41148.6|41108.6|41187.2|41147.2|41090.5|41050.5|135
1662616800000|2022-09-08 06:00:00|41150.4|41110.4|41180.3|41140.3|41195.3|41155.3|41110.3|41070.3|97
1662620400000|2022-09-08 07:00:00|41182.1|41142.1|41368.4|41328.4|41386.7|41346.7|41175.3|41135.3|283
1662624000000|2022-09-08 08:00:00|41366.6|41326.6|41258.3|41218.3|41368.4|41328.4|41230.1|41190.1|260
1662627600000|2022-09-08 09:00:00|41256.5|41216.5|41221.4|41181.4|41256.5|41216.5|41141.5|41101.5|186
1662631200000|2022-09-08 10:00:00|41214.6|41174.6|41317.8|41277.8|41367.8|41327.8|41176.4|41136.4|279
1662634800000|2022-09-08 11:00:00|41319.6|41279.6|41302.7|41262.7|41375.9|41335.9|41272.7|41232.7|233
1662638400000|2022-09-08 12:00:00|41307.7|41267.7|41305.8|41265.8|41410.8|41370.8|41262.7|41222.7|316
1662642000000|2022-09-08 13:00:00|41339.3|41299.3|41170.3|41130.3|41415.7|41375.7|41088.9|41048.9|3406
1662645600000|2022-09-08 14:00:00|41176.7|41136.7|40833.6|40793.6|41188.9|41148.9|40735|40695|3994
1662649200000|2022-09-08 15:00:00|40836.8|40796.8|40774.9|40734.9|41048.1|41008.1|40746.7|40706.7|3490
1662652800000|2022-09-08 16:00:00|40776.7|40736.7|40670.2|40630.2|40776.7|40736.7|40640.2|40600.2|2206
1662656400000|2022-09-08 17:00:00|40673.4|40633.4|40593.8|40553.8|40713.8|40673.8|40553.8|40513.8|4956
1662660000000|2022-09-08 18:00:00|40595.6|40555.6|40621.9|40581.9|40680.1|40640.1|40476.4|40436.4|4269
1662681600000|2022-09-09 00:00:00|40731.5|40611.5|40680|40640|40785.1|40745.1|40643.7|40603.7|435
1662685200000|2022-09-09 01:00:00|40676.9|40636.9|40766.8|40726.8|40786.8|40746.8|40628.7|40588.7|493
1662688800000|2022-09-09 02:00:00|40763.6|40723.6|40756.7|40716.7|40791.7|40751.7|40736.8|40696.8|122
1662692400000|2022-09-09 03:00:00|40751.7|40711.7|40741.6|40701.6|40788.5|40748.5|40736.6|40696.6|144
1662696000000|2022-09-09 04:00:00|40736.6|40696.6|40686.6|40646.6|40751.6|40711.6|40669.8|40629.8|55
1662699600000|2022-09-09 05:00:00|40679.7|40639.7|40716.5|40676.5|40753.3|40713.3|40656.6|40616.6|347
1662703200000|2022-09-09 06:00:00|40721.5|40681.5|40643.3|40603.3|40761.5|40721.5|40631.4|40591.4|234
1662706800000|2022-09-09 07:00:00|40646.4|40606.4|40791.4|40751.4|40813.2|40773.2|40626.4|40586.4|262
1662710400000|2022-09-09 08:00:00|40793.2|40753.2|40819.5|40779.5|40819.5|40779.5|40716.4|40676.4|267
1662714000000|2022-09-09 09:00:00|40812.6|40772.6|40812.5|40772.5|40864.4|40824.4|40764.4|40724.4|321
1662717600000|2022-09-09 10:00:00|40814.4|40774.4|40886.1|40846.1|40888|40848|40772.5|40732.5|328
1662721200000|2022-09-09 11:00:00|40888|40848|40822.9|40782.9|40926.1|40886.1|40784.8|40744.8|529
1662724800000|2022-09-09 12:00:00|40821.1|40781.1|40877.9|40837.9|40946|40906|40816.1|40776.1|342
1662728400000|2022-09-09 13:00:00|40941|40901|40494.9|40454.9|41042.8|41002.8|40491.7|40451.7|4858
1662732000000|2022-09-09 14:00:00|40498.1|40458.1|40920.1|40880.1|40950.1|40910.1|40481.7|40441.7|4523
1662735600000|2022-09-09 15:00:00|40930.1|40890.1|40953.9|40913.9|41066.4|41026.4|40904.5|40864.5|3700
1662739200000|2022-09-09 16:00:00|40957.1|40917.1|41065.1|41025.1|41185.2|41145.2|40947.1|40907.1|2481
1662742800000|2022-09-09 17:00:00|41072|41032|41031.1|40991.1|41169.5|41129.5|41007|40967|2707
1662746400000|2022-09-09 18:00:00|41032.9|40992.9|40987.9|40947.9|41052.9|41012.9|40912.4|40872.4|2855
1662940800000|2022-09-12 00:00:00|40927.7|40887.7|40903.7|40863.7|40948.8|40908.8|40840.7|40800.7|589
1662944400000|2022-09-12 01:00:00|40900.7|40860.7|40890.6|40850.6|40910.6|40870.6|40860.6|40820.6|153
1662948000000|2022-09-12 02:00:00|40890.5|40850.5|40930.5|40890.5|40948.5|40908.5|40860.5|40820.5|123
1662951600000|2022-09-12 03:00:00|40928.5|40888.5|40925.4|40885.4|40942.4|40902.4|40910.4|40870.4|27
1662955200000|2022-09-12 04:00:00|40927.3|40887.3|40880.3|40840.3|40940.3|40900.3|40872.2|40832.2|90
1662958800000|2022-09-12 05:00:00|40875.3|40835.3|40875.2|40835.2|40900.2|40860.2|40865.3|40825.3|41
1662962400000|2022-09-12 06:00:00|40877.1|40837.1|41075.1|41035.1|41105.1|41065.1|40870.2|40830.2|190
1662966000000|2022-09-12 07:00:00|41080.1|41040.1|41136.9|41096.9|41140|41100|41003.1|40963.1|202
1662969600000|2022-09-12 08:00:00|41140|41100|41252.9|41212.9|41279.9|41239.9|41049.9|41009.9|608
1662973200000|2022-09-12 09:00:00|41249.9|41209.9|41300.9|41260.9|41333.9|41293.9|41189.8|41149.8|537
1662976800000|2022-09-12 10:00:00|41298.9|41258.9|41236|41196|41321|41281|41221.9|41181.9|502
1662980400000|2022-09-12 11:00:00|41234|41194|41114.8|41074.8|41299|41259|41069.8|41029.8|460
1662984000000|2022-09-12 12:00:00|41112.8|41072.8|41128.8|41088.8|41217.8|41177.8|41097.8|41057.8|400
1662987600000|2022-09-12 13:00:00|41158.7|41118.7|41079.8|41039.8|41280.7|41240.7|41017.6|40977.6|3247
1662991200000|2022-09-12 14:00:00|41082.8|41042.8|41292.9|41252.9|41474|41434|40903.6|40863.6|4856
1662994800000|2022-09-12 15:00:00|41294.8|41254.8|41521|41481|41677.1|41637.1|41260|41220|4828
1662998400000|2022-09-12 16:00:00|41526|41486|43610.5|43570.5|43712.6|43672.6|41526|41486|13793
1663002000000|2022-09-12 17:00:00|43615.5|43575.5|43320|43280|43828.7|43788.7|43081.8|43041.8|7344
1663005600000|2022-09-12 18:00:00|43323|43283|43232.8|43192.8|43422.1|43382.1|43214.8|43174.8|4319
1663027200000|2022-09-13 00:00:00|43224|43184|43191.8|43151.8|43241.8|43201.8|43166.9|43126.9|427
1663030800000|2022-09-13 01:00:00|43186.8|43146.8|43141.7|43101.7|43189.9|43149.9|43018.7|42978.7|431
1663034400000|2022-09-13 02:00:00|43143.7|43103.7|43103.5|43063.5|43173.6|43133.6|43083.5|43043.5|222
1663038000000|2022-09-13 03:00:00|43108.5|43068.5|43095.4|43055.4|43161.5|43121.5|43037.4|42997.4|137
1663041600000|2022-09-13 04:00:00|43085.4|43045.4|43133.2|43093.2|43190.3|43150.3|43078.4|43038.4|85
1663045200000|2022-09-13 05:00:00|43131.3|43091.3|43176.1|43136.1|43248.2|43208.2|43111.3|43071.3|339
1663048800000|2022-09-13 06:00:00|43178.1|43138.1|43226.9|43186.9|43323|43283|43168.1|43128.1|383
1663052400000|2022-09-13 07:00:00|43225|43185|43242.8|43202.8|43316.9|43276.9|43205|43165|298
1663056000000|2022-09-13 08:00:00|43240.8|43200.8|43545.7|43505.7|43561.7|43521.7|43240.8|43200.8|763
1663059600000|2022-09-13 09:00:00|43526.7|43486.7|43327.6|43287.6|43526.7|43486.7|43312.7|43272.7|492
1663063200000|2022-09-13 10:00:00|43332.6|43292.6|43136.4|43096.4|43399.6|43359.6|43078.5|43038.5|831
1663066800000|2022-09-13 11:00:00|43146.4|43106.4|43261.3|43221.3|43329.3|43289.3|43136.3|43096.3|852
1663070400000|2022-09-13 12:00:00|43258.3|43218.3|43042.2|43002.2|43279.3|43239.3|42810.2|42770.2|1811
1663074000000|2022-09-13 13:00:00|43040.1|43000.1|42966|42926|43121|43081|42819|42779|5468
1663077600000|2022-09-13 14:00:00|42968|42928|43048.8|43008.8|43244.9|43204.9|42857|42817|4616
1663081200000|2022-09-13 15:00:00|43055.8|43015.8|42630.7|42590.7|43060.8|43020.8|42565.7|42525.7|4198
1663084800000|2022-09-13 16:00:00|42628.7|42588.7|42591.6|42551.6|42766.7|42726.7|42520.7|42480.7|2916
1663088400000|2022-09-13 17:00:00|42588.6|42548.6|42351.6|42311.6|42618.6|42578.6|42327.6|42287.6|5747
1663092000000|2022-09-13 18:00:00|42348.6|42308.6|42292.5|42252.5|42348.6|42308.6|42228.5|42188.5|3981
1663113600000|2022-09-14 00:00:00|42276.9|42236.9|42290.8|42250.8|42404.9|42364.9|42245.9|42205.9|518
1663117200000|2022-09-14 01:00:00|42292.8|42252.8|42297.7|42257.7|42393.8|42353.8|42247.7|42207.7|317
1663120800000|2022-09-14 02:00:00|42300.7|42260.7|42447.6|42407.6|42487.6|42447.6|42287.7|42247.7|251
1663124400000|2022-09-14 03:00:00|42449.6|42409.6|42347.5|42307.5|42464.6|42424.6|42339.5|42299.5|81
1663128000000|2022-09-14 04:00:00|42344.5|42304.5|42364.4|42324.4|42366.5|42326.5|42292.4|42252.4|40
1663131600000|2022-09-14 05:00:00|42354.4|42314.4|42262.3|42222.3|42354.4|42314.4|42247.3|42207.3|173
1663135200000|2022-09-14 06:00:00|42266.3|42226.3|42312.2|42272.2|42362.2|42322.2|42247.3|42207.3|214
1663138800000|2022-09-14 07:00:00|42318.1|42278.1|42326|42286|42448.1|42408.1|42318.1|42278.1|261
1663142400000|2022-09-14 08:00:00|42323|42283|42533.8|42493.8|42578|42538|42323|42283|264
1663146000000|2022-09-14 09:00:00|42530.9|42490.9|42618.7|42578.7|42628.8|42588.8|42466.8|42426.8|297
1663149600000|2022-09-14 10:00:00|42623.7|42583.7|42588.6|42548.6|42623.7|42583.7|42538.7|42498.7|194
1663153200000|2022-09-14 11:00:00|42586.6|42546.6|42532.6|42492.6|42628.5|42588.5|42473.6|42433.6|674
1663156800000|2022-09-14 12:00:00|42529.6|42489.6|42434.5|42394.5|42556.6|42516.6|42349.6|42309.6|1164
1663160400000|2022-09-14 13:00:00|42404.5|42364.5|42565.3|42525.3|42694.7|42654.7|42379.5|42339.5|5715
1663164000000|2022-09-14 14:00:00|42562.4|42522.4|42667.5|42627.5|42737.8|42697.8|42434.2|42394.2|4978
1663167600000|2022-09-14 15:00:00|42677.5|42637.5|42054.7|42014.7|42707.5|42667.5|41978.8|41938.8|4705
1663171200000|2022-09-14 16:00:00|42058.7|42018.7|42112.7|42072.7|42121.9|42081.9|41889.9|41849.9|3699
1663174800000|2022-09-14 17:00:00|42110.7|42070.7|42113.7|42073.7|42229.9|42189.9|42093.7|42053.7|3064
1663178400000|2022-09-14 18:00:00|42106.7|42066.7|42280.3|42240.3|42283.2|42243.2|42103.7|42063.7|3540
1663200000000|2022-09-15 00:00:00|42240.4|42200.4|42307.3|42267.3|42374.5|42334.5|42227.5|42187.5|610
1663203600000|2022-09-15 01:00:00|42309.4|42269.4|42381.3|42341.3|42419.4|42379.4|42286.4|42246.4|246
1663207200000|2022-09-15 02:00:00|42376.3|42336.3|42366.2|42326.2|42448.4|42408.4|42351.2|42311.2|160
1663210800000|2022-09-15 03:00:00|42363.3|42323.3|42271.1|42231.1|42366.2|42326.2|42271.1|42231.1|239
1663214400000|2022-09-15 04:00:00|42274|42234|42243|42203|42303.1|42263.1|42223.1|42183.1|59
1663218000000|2022-09-15 05:00:00|42235.9|42195.9|42294.9|42254.9|42317|42277|42202.9|42162.9|173
1663221600000|2022-09-15 06:00:00|42289.9|42249.9|42290.7|42250.7|42350.7|42310.7|42225.7|42185.7|153
1663225200000|2022-09-15 07:00:00|42284.8|42244.8|42396.4|42356.4|42443.6|42403.6|42270.7|42230.7|797
1663228800000|2022-09-15 08:00:00|42391.4|42351.4|42477.1|42437.1|42495.1|42455.1|42321.4|42281.4|518
1663232400000|2022-09-15 09:00:00|42482.1|42442.1|42539.1|42499.1|42539.1|42499.1|42392.1|42352.1|934
1663236000000|2022-09-15 10:00:00|42537|42497|42385.2|42345.2|42543.2|42503.2|42336|42296|1229
1663239600000|2022-09-15 11:00:00|42387.2|42347.2|42361.7|42321.7|42435.5|42395.5|42327.5|42287.5|854
1663243200000|2022-09-15 12:00:00|42363.7|42323.7|42404.5|42364.5|42465.7|42425.7|42282.8|42242.8|1155
1663246800000|2022-09-15 13:00:00|42402.3|42362.3|42643.5|42603.5|42652.7|42612.7|42227.3|42187.3|3847
1663250400000|2022-09-15 14:00:00|42648.5|42608.5|42679.6|42639.6|43007.2|42967.2|42623.5|42583.5|6300
1663254000000|2022-09-15 15:00:00|42684.6|42644.6|42920.3|42880.3|43082|43042|42572.5|42532.5|3662
1663257600000|2022-09-15 16:00:00|42922.4|42882.4|42833.5|42793.5|43026.1|42986.1|42703.2|42663.2|5104
1663261200000|2022-09-15 17:00:00|42830.6|42790.6|42551.7|42511.7|42863.5|42823.5|42490.9|42450.9|3672
1663264800000|2022-09-15 18:00:00|42548.8|42508.8|42577.9|42537.9|42713.3|42673.3|42523.8|42483.8|3079
1663286400000|2022-09-16 00:00:00|42479.1|42439.1|42669|42629|42689.8|42649.8|42449.9|42409.9|402
1663290000000|2022-09-16 01:00:00|42661.9|42621.9|42563.8|42523.8|42741|42701|42563.8|42523.8|277
1663293600000|2022-09-16 02:00:00|42565.9|42525.9|42604.4|42564.4|42604.5|42564.5|42521.7|42481.7|78
1663297200000|2022-09-16 03:00:00|42601.5|42561.5|42466.4|42426.4|42604.4|42564.4|42437.2|42397.2|109
1663300800000|2022-09-16 04:00:00|42464.3|42424.3|42466.2|42426.2|42489.3|42449.3|42449.2|42409.2|60
1663304400000|2022-09-16 05:00:00|42459.1|42419.1|42504|42464|42523.2|42483.2|42431.2|42391.2|120
1663308000000|2022-09-16 06:00:00|42498.2|42458.2|42628.8|42588.8|42628.8|42588.8|42489|42449|138
1663311600000|2022-09-16 07:00:00|42633.8|42593.8|42417.9|42377.9|42643.8|42603.8|42385|42345|213
1663315200000|2022-09-16 08:00:00|42415.8|42375.8|42312.7|42272.7|42422.9|42382.9|42295.6|42255.6|247
1663318800000|2022-09-16 09:00:00|42307.7|42267.7|42333.4|42293.4|42418.4|42378.4|42295.6|42255.6|510
1663322400000|2022-09-16 10:00:00|42338.4|42298.4|42378.2|42338.2|42380.3|42340.3|42326.2|42286.2|242
1663326000000|2022-09-16 11:00:00|42373.2|42333.2|42356.5|42316.5|42424.4|42384.4|42335.3|42295.3|452
1663329600000|2022-09-16 12:00:00|42348.6|42308.6|42265.6|42225.6|42366.5|42326.5|42240.6|42200.6|646
1663333200000|2022-09-16 13:00:00|42255.5|42215.5|42030.5|41990.5|42351.3|42311.3|41923.2|41883.2|4044
1663336800000|2022-09-16 14:00:00|42033.3|41993.3|42104.6|42064.6|42246.9|42206.9|41852.5|41812.5|3743
1663340400000|2022-09-16 15:00:00|42114.6|42074.6|41850.2|41810.2|42124.6|42084.6|41715.1|41675.1|4324
1663344000000|2022-09-16 16:00:00|41853|41813|41731.5|41691.5|41935.9|41895.9|41593|41553|3801
1663347600000|2022-09-16 17:00:00|41733.6|41693.6|41950.1|41910.1|42081.6|42041.6|41673.6|41633.6|3299
1663351200000|2022-09-16 18:00:00|41955.1|41915.1|41892.3|41852.3|42076.6|42036.6|41817.3|41772.3|3063
1663545600000|2022-09-19 00:00:00|41873.2|41833.2|42005.8|41965.8|42048.7|42008.7|41803.2|41763.2|629
1663549200000|2022-09-19 01:00:00|42003|41963|42093.9|42053.9|42138.5|42098.5|41995.8|41955.8|249
1663552800000|2022-09-19 02:00:00|42098.9|42058.9|42213.2|42173.2|42252.6|42212.6|42023.3|41983.3|519
1663556400000|2022-09-19 03:00:00|42210.9|42170.9|42125.8|42085.8|42223.2|42183.2|42115.8|42075.8|79
1663560000000|2022-09-19 04:00:00|42135.8|42095.8|42146.1|42106.1|42202.9|42162.9|42125.7|42085.7|56
1663563600000|2022-09-19 05:00:00|42148.3|42108.3|42133.2|42093.2|42208.3|42168.3|42108.2|42068.2|173
1663567200000|2022-09-19 06:00:00|42120.4|42080.4|42138|42098|42178|42138|42058.1|42018.1|258
1663570800000|2022-09-19 07:00:00|42140.2|42100.2|42050|42010|42168|42128|42027.8|41987.8|296
1663574400000|2022-09-19 08:00:00|42045|42005|42118.7|42078.7|42221|42181|42010|41970|620
1663578000000|2022-09-19 09:00:00|42121.4|42081.4|42194|42154|42206.3|42166.3|42089.1|42049.1|722
1663581600000|2022-09-19 10:00:00|42191.2|42151.2|42236|42196|42238.9|42198.9|42136.2|42096.2|215
1663585200000|2022-09-19 11:00:00|42233.3|42193.3|42180.8|42140.8|42241|42201|42118.1|42078.1|286
1663588800000|2022-09-19 12:00:00|42183.1|42143.1|42069.6|42029.6|42183.1|42143.1|42029.7|41989.7|547
1663592400000|2022-09-19 13:00:00|42142.2|42102.2|42192.8|42152.8|42284.5|42244.5|41919.6|41879.6|4343
1663596000000|2022-09-19 14:00:00|42195.1|42155.1|42710.4|42670.4|42835.9|42795.9|42175.1|42135.1|5354
1663599600000|2022-09-19 15:00:00|42713.2|42673.2|42704.7|42664.7|42764.8|42724.8|42569.3|42529.3|3540
1663603200000|2022-09-19 16:00:00|42697.5|42657.5|42704.6|42664.6|42756.9|42716.9|42611.9|42571.9|2803
1663606800000|2022-09-19 17:00:00|42712.3|42672.3|42856.9|42816.9|42869|42829|42704.5|42664.5|3594
1663610400000|2022-09-19 18:00:00|42854.6|42814.6|42671.3|42631.3|42864.6|42824.6|42648.6|42608.6|2453
1663632000000|2022-09-20 00:00:00|42580.4|42540.4|42609.8|42569.8|42665.4|42625.4|42500.3|42460.3|635
1663635600000|2022-09-20 01:00:00|42614.8|42574.8|42659.6|42619.6|42674.6|42634.6|42524.7|42484.7|227
1663639200000|2022-09-20 02:00:00|42657.3|42617.3|42646.7|42606.7|42681.8|42641.8|42594.5|42554.5|108
1663642800000|2022-09-20 03:00:00|42644.5|42604.5|42621.6|42581.6|42649.4|42609.4|42594.4|42554.4|33
1663646400000|2022-09-20 04:00:00|42619.3|42579.3|42619.1|42579.1|42634.3|42594.3|42598.8|42558.8|33
1663650000000|2022-09-20 05:00:00|42611.9|42571.9|42611.7|42571.7|42651.3|42611.3|42536.8|42496.8|128
1663653600000|2022-09-20 06:00:00|42614|42574|42651.1|42611.1|42718.9|42678.9|42574|42534|132
1663657200000|2022-09-20 07:00:00|42653.8|42613.8|42615.9|42575.9|42660.6|42620.6|42613.7|42573.7|306
1663660800000|2022-09-20 08:00:00|42625.9|42585.9|42663.1|42623.1|42665.8|42625.8|42558.2|42518.2|572
1663664400000|2022-09-20 09:00:00|42665.8|42625.8|42640.6|42600.6|42681.2|42641.2|42613.4|42573.4|557
1663668000000|2022-09-20 10:00:00|42635.6|42595.6|42665.5|42625.5|42747.8|42707.8|42613.3|42573.3|595
1663671600000|2022-09-20 11:00:00|42675.5|42635.5|42493.1|42453.1|42675.5|42635.5|42435.9|42395.9|1486
1663675200000|2022-09-20 12:00:00|42490.8|42450.8|42416.6|42376.6|42496.6|42456.6|42327.6|42287.6|1730
1663678800000|2022-09-20 13:00:00|42475.6|42435.6|42720.6|42680.6|42864.2|42824.2|42365.6|42325.6|4334
1663682400000|2022-09-20 14:00:00|42717.8|42677.8|43259.9|43219.9|43264.9|43224.9|42635.6|42595.6|7210
1663686000000|2022-09-20 15:00:00|43262.6|43222.6|43949.6|43909.6|43974.6|43934.6|43240.3|43200.3|6903
1663689600000|2022-09-20 16:00:00|43952.3|43912.3|43824|43784|44032.3|43992.3|43776.3|43736.3|4359
1663693200000|2022-09-20 17:00:00|43821.3|43781.3|43678.4|43638.4|43862.1|43822.1|43613.1|43573.1|3506
1663696800000|2022-09-20 18:00:00|43671.1|43631.1|43527.3|43487.3|43751.9|43711.9|43527.3|43487.3|3551
1663718400000|2022-09-21 00:00:00|43529|43489|43593.4|43553.4|43653.2|43611.7|43511.3|43471.3|582
1663722000000|2022-09-21 01:00:00|43583.4|43543.4|43382.8|43342.8|43590.7|43550.7|43340.2|43300.2|434
1663725600000|2022-09-21 02:00:00|43380.1|43340.1|43360|43320|43382.8|43342.8|43195|43155|504
1663729200000|2022-09-21 03:00:00|43362.7|43322.7|43352.5|43312.5|43362.7|43322.7|43274.9|43234.9|142
1663732800000|2022-09-21 04:00:00|43349.8|43309.8|43366.9|43326.9|43412.4|43372.4|43337.4|43297.4|51
1663736400000|2022-09-21 05:00:00|43369.6|43329.6|43502.1|43462.1|43509.4|43469.4|43359.6|43319.6|182
1663740000000|2022-09-21 06:00:00|43504.4|43464.4|43538.1|43498.1|43645.5|43605.5|43487.1|43447.1|337
1663743600000|2022-09-21 07:00:00|43523.1|43483.1|43515.2|43475.2|43583.1|43543.1|43434.5|43394.5|445
1663747200000|2022-09-21 08:00:00|43512.9|43472.9|43427.4|43387.4|43597.8|43557.8|43397.4|43357.4|428
1663750800000|2022-09-21 09:00:00|43425|43385|43387.6|43347.6|43495|43455|43387.2|43347.2|387
1663754400000|2022-09-21 10:00:00|43384.9|43344.9|43525.1|43485.1|43552.4|43512.4|43384.9|43344.9|497
1663758000000|2022-09-21 11:00:00|43527.4|43487.4|43484.5|43444.5|43552.3|43512.3|43467.3|43427.3|338
1663761600000|2022-09-21 12:00:00|43481.8|43441.8|43291.7|43251.7|43486.8|43446.8|43256.3|43216.3|716
1663765200000|2022-09-21 13:00:00|43210.8|43170.8|43188.4|43148.4|43541.5|43501.5|43173.5|43133.5|3494
1663768800000|2022-09-21 14:00:00|43191.1|43151.1|43200|43160|43250|43210|42871|42831|5559
1663772400000|2022-09-21 15:00:00|43197.3|43157.3|43851|43811|43928.7|43888.7|43185|43145|8813
1663776000000|2022-09-21 16:00:00|43853.3|43813.3|43632.1|43592.1|43853.3|43813.3|43478.9|43438.9|4066
1663779600000|2022-09-21 17:00:00|43626.8|43586.8|43496.5|43456.5|43751|43711|43483.9|43443.9|3969
1663783200000|2022-09-21 18:00:00|43491.5|43451.5|43521.5|43481.5|43615.2|43575.2|43411.9|43371.9|3305
1663804800000|2022-09-22 00:00:00|43483.1|43443.1|43443.2|43403.2|43483.1|43443.1|43228.1|43188.1|702
1663808400000|2022-09-22 01:00:00|43445.8|43405.8|43517|43477|43517|43477|43360.5|43320.5|498
1663812000000|2022-09-22 02:00:00|43519.3|43479.3|43484.4|43444.4|43569.3|43529.3|43404.5|43364.5|142
1663815600000|2022-09-22 03:00:00|43494.4|43454.4|43526.5|43486.5|43629|43589|43484.4|43444.4|212
1663819200000|2022-09-22 04:00:00|43536.2|43496.2|43458.9|43418.9|43581.5|43541.5|43454|43414|95
1663822800000|2022-09-22 05:00:00|43456.6|43416.6|43671|43631|43673.7|43633.7|43433.9|43393.9|358
1663826400000|2022-09-22 06:00:00|43673.7|43633.7|43619.1|43579.1|43676|43636|43579.1|43539.1|251
1663830000000|2022-09-22 07:00:00|43614.1|43574.1|43691.8|43651.8|43721.5|43681.5|43559|43519|826
1663833600000|2022-09-22 08:00:00|43686.5|43646.5|43812.1|43772.1|43849.5|43809.5|43679.1|43639.1|1095
1663837200000|2022-09-22 09:00:00|43814.4|43774.4|43858.9|43818.9|44027.5|43987.5|43812.1|43772.1|1583
1663840800000|2022-09-22 10:00:00|43853.9|43813.9|43889.2|43849.2|43964.3|43924.3|43826.2|43786.2|663
1663844400000|2022-09-22 11:00:00|43886.6|43846.6|43796|43756|43889.2|43849.2|43621.2|43581.2|1633
1663848000000|2022-09-22 12:00:00|43793.4|43753.4|43573.2|43533.2|43821.3|43781.3|43472.7|43432.7|1580
1663851600000|2022-09-22 13:00:00|43650.7|43610.7|43010.2|42970.2|43823.6|43783.6|42949.6|42909.6|6896
1663855200000|2022-09-22 14:00:00|43014.9|42974.9|42665.2|42625.2|43014.9|42974.9|42655.2|42615.2|6897
1663858800000|2022-09-22 15:00:00|42660.2|42620.2|42645|42605|42813|42773|42525.2|42485.2|3773
1663862400000|2022-09-22 16:00:00|42642.6|42602.6|42644.8|42604.8|42732.5|42692.5|42516.8|42476.8|3495
1663866000000|2022-09-22 17:00:00|42642.4|42602.4|42649.3|42609.3|42707|42667|42571.8|42531.8|3732
1663869600000|2022-09-22 18:00:00|42651.9|42611.9|42653.4|42613.4|42663.5|42623.5|42560.1|42520.1|3533
1663891200000|2022-09-23 00:00:00|42581.8|42541.8|42515.9|42475.9|42619.4|42579.4|42515.9|42475.9|901
1663894800000|2022-09-23 01:00:00|42520.9|42480.9|42454.8|42414.8|42558.5|42518.5|42367.7|42327.7|709
1663898400000|2022-09-23 02:00:00|42452.1|42412.1|42416.7|42376.7|42487.1|42447.1|42386.8|42346.8|299
1663902000000|2022-09-23 03:00:00|42414.4|42374.4|42411.8|42371.8|42479.3|42439.3|42379.2|42339.2|230
1663905600000|2022-09-23 04:00:00|42414.4|42374.4|42404|42364|42424.2|42384.2|42366.7|42326.7|112
1663909200000|2022-09-23 05:00:00|42399|42359|42439.1|42399.1|42459.1|42419.1|42376.6|42336.6|455
1663912800000|2022-09-23 06:00:00|42436.7|42396.7|42416.1|42376.1|42448.8|42408.8|42341.3|42301.3|238
1663916400000|2022-09-23 07:00:00|42411.1|42371.1|42390.7|42350.7|42451|42411|42325.9|42285.9|599
1663920000000|2022-09-23 08:00:00|42393.3|42353.3|42400.7|42360.7|42418.4|42378.4|42340.8|42300.8|359
1663923600000|2022-09-23 09:00:00|42398.3|42358.3|42413.4|42373.4|42428.4|42388.4|42370.7|42330.7|411
1663927200000|2022-09-23 10:00:00|42408.1|42368.1|42315.2|42275.2|42490.9|42450.9|42315.2|42275.2|337
1663930800000|2022-09-23 11:00:00|42320.2|42280.2|42310.2|42270.2|42412.7|42372.7|42292.6|42252.6|787
1663934400000|2022-09-23 12:00:00|42305.2|42265.2|42100.1|42060.1|42305.2|42265.2|42060.1|42020.1|1526
1663938000000|2022-09-23 13:00:00|42114.9|42074.9|41846.7|41806.7|42117.5|42077.5|41836.7|41796.7|6151
1663941600000|2022-09-23 14:00:00|41841.7|41801.7|42197.7|42157.7|42302.9|42262.9|41814.3|41774.3|6386
1663945200000|2022-09-23 15:00:00|42190.3|42150.3|42074.3|42034.3|42302.8|42262.8|42054|42014|3088
1663948800000|2022-09-23 16:00:00|42071.9|42031.9|42041.4|42001.4|42096.7|42056.7|41951.4|41911.4|3657
1663952400000|2022-09-23 17:00:00|42034|41994|42099|42059|42194.1|42154.1|42019|41979|2979
1663956000000|2022-09-23 18:00:00|42094.2|42054.2|42108.6|42068.6|42158.6|42118.6|42066.4|42026.4|2876
1664150400000|2022-09-26 00:00:00|41964.9|41924.9|42069.8|42029.8|42177.4|42137.4|41897.4|41857.4|423
1664154000000|2022-09-26 01:00:00|42082.3|42042.3|42032.1|41992.1|42257.3|42217.3|42022.1|41982.1|432
1664157600000|2022-09-26 02:00:00|42022.1|41982.1|41927|41887|42052.1|42012.1|41889.5|41849.5|236
1664161200000|2022-09-26 03:00:00|41924.5|41884.5|41876.8|41836.8|41932|41892|41874.3|41834.3|77
1664164800000|2022-09-26 04:00:00|41871.8|41831.8|41871.7|41831.7|41961.8|41921.8|41861.7|41821.7|164
1664168400000|2022-09-26 05:00:00|41876.7|41836.7|41836.6|41796.6|41876.7|41836.7|41831.6|41791.6|180
1664172000000|2022-09-26 06:00:00|41834.1|41794.1|41976.4|41936.4|41976.5|41936.5|41829|41789|243
1664175600000|2022-09-26 07:00:00|41973.9|41933.9|42378.7|42338.7|42378.7|42338.7|41951.4|41911.4|457
1664179200000|2022-09-26 08:00:00|42376.2|42336.2|42133.5|42093.5|42376.2|42336.2|42133.5|42093.5|407
1664182800000|2022-09-26 09:00:00|42136.1|42096.1|41965.9|41925.9|42136.1|42096.1|41938.5|41898.5|520
1664186400000|2022-09-26 10:00:00|41968.5|41928.5|42038.2|41998.2|42088.3|42048.3|41930.8|41890.8|694
1664190000000|2022-09-26 11:00:00|42028.2|41988.2|42105.6|42065.6|42210.6|42170.6|41970.6|41930.6|450
1664193600000|2022-09-26 12:00:00|42115.6|42075.6|42105.4|42065.4|42197.9|42157.9|42043|42003|432
1664197200000|2022-09-26 13:00:00|42100.4|42060.4|41937.6|41897.6|42345.3|42305.3|41917.6|41877.6|4407
1664200800000|2022-09-26 14:00:00|41940.1|41900.1|41879.8|41839.8|42124.9|42084.9|41817.5|41777.5|4566
1664204400000|2022-09-26 15:00:00|41884.8|41844.8|41847.2|41807.2|41914.6|41874.6|41692.4|41652.4|3810
1664208000000|2022-09-26 16:00:00|41844.7|41804.7|41674.5|41634.5|41942.2|41902.2|41599.8|41559.8|3453
1664211600000|2022-09-26 17:00:00|41677|41637|41577|41537|41727|41687|41532|41492|4289
1664215200000|2022-09-26 18:00:00|41579.5|41539.5|41519.3|41479.3|41594.4|41554.4|41484.3|41444.3|3411
1664236800000|2022-09-27 00:00:00|41503.3|41463.3|41593|41553|41605.8|41565.8|41503.3|41463.3|550
1664240400000|2022-09-27 01:00:00|41598|41558|41562.8|41522.8|41600.6|41560.6|41510.3|41470.3|441
1664244000000|2022-09-27 02:00:00|41560.3|41520.3|41577.7|41537.7|41590.3|41550.3|41540.3|41500.3|333
1664247600000|2022-09-27 03:00:00|41580.2|41540.2|41560|41520|41590.2|41550.2|41537.6|41497.6|83
1664251200000|2022-09-27 04:00:00|41557.6|41517.6|41532.3|41492.3|41574.9|41534.9|41517.4|41477.4|83
1664254800000|2022-09-27 05:00:00|41537.4|41497.4|41599.7|41559.7|41602.3|41562.3|41529.8|41489.8|276
1664258400000|2022-09-27 06:00:00|41597.2|41557.2|41617|41577|41652.1|41612.1|41567.2|41527.2|216
1664262000000|2022-09-27 07:00:00|41622.1|41582.1|41694.3|41654.3|41704.5|41664.5|41609.5|41569.5|434
1664265600000|2022-09-27 08:00:00|41691.9|41651.9|41591.6|41551.6|41734.1|41694.1|41564.2|41524.2|505
1664269200000|2022-09-27 09:00:00|41589|41549|41641.4|41601.4|41696.6|41656.6|41589|41549|177
1664272800000|2022-09-27 10:00:00|41646.4|41606.4|41771.1|41731.1|41791.1|41751.1|41621.4|41581.4|751
1664276400000|2022-09-27 11:00:00|41756.1|41716.1|41698.4|41658.4|41791.1|41751.1|41685.8|41645.8|729
1664280000000|2022-09-27 12:00:00|41700.8|41660.8|41755.9|41715.9|41765.8|41725.8|41685.8|41645.8|1730
1664283600000|2022-09-27 13:00:00|41751.1|41711.1|41716.6|41676.6|41898.3|41858.3|41604.2|41564.2|5491
1664287200000|2022-09-27 14:00:00|41726.6|41686.6|41446.7|41406.7|41743.9|41703.9|41376.7|41336.7|8342
1664290800000|2022-09-27 15:00:00|41451.7|41411.7|41384.4|41344.4|41526.8|41486.8|41311.9|41271.9|5608
1664294400000|2022-09-27 16:00:00|41381.9|41341.9|41399.4|41359.4|41518.9|41478.9|41364.4|41324.4|3034
1664298000000|2022-09-27 17:00:00|41396.9|41356.9|41317|41277|41424.7|41384.7|41242.2|41202.2|4705
1664301600000|2022-09-27 18:00:00|41314.4|41274.4|41229.5|41189.5|41317|41277|41137.6|41097.6|3968
1664323200000|2022-09-28 00:00:00|41274|41234|41176.6|41136.6|41281.4|41241.4|41164.2|41124.2|575
1664326800000|2022-09-28 01:00:00|41174|41134|41006.7|40966.7|41219.2|41179.2|41006.7|40966.7|654
1664330400000|2022-09-28 02:00:00|41009.2|40969.2|41046.5|41006.5|41071.6|41031.6|40996.6|40956.6|318
1664334000000|2022-09-28 03:00:00|41053.9|41013.9|41069|41029|41189.1|41149.1|41053.9|41013.9|241
1664337600000|2022-09-28 04:00:00|41066.6|41026.6|41039.1|40999.1|41089.2|41049.2|41026.5|40986.5|97
1664341200000|2022-09-28 05:00:00|41036.5|40996.5|41104.1|41064.1|41196.6|41156.6|40979.2|40939.2|225
1664344800000|2022-09-28 06:00:00|41101.6|41061.6|41071.1|41031.1|41186.3|41146.3|41063.7|41023.7|171
1664348400000|2022-09-28 07:00:00|41073.7|41033.7|40993.6|40953.6|41086.1|41046.1|40983.8|40943.8|400
1664352000000|2022-09-28 08:00:00|40996.1|40956.1|40966.2|40926.2|41021.5|40981.5|40956.2|40916.2|438
1664355600000|2022-09-28 09:00:00|40968.8|40928.8|40960.9|40920.9|41043.6|41003.6|40951|40911|637
1664359200000|2022-09-28 10:00:00|40955.9|40915.9|41196|41156|41196|41156|40950.9|40910.9|765
1664362800000|2022-09-28 11:00:00|41201|41161|41267.9|41227.9|41400.8|41360.8|41146|41106|1368
1664366400000|2022-09-28 12:00:00|41262.9|41222.9|41237.8|41197.8|41292.8|41252.8|41105.5|41065.5|938
1664370000000|2022-09-28 13:00:00|41365.5|41325.5|41173.3|41133.3|41495.3|41455.3|41135.9|41095.9|4480
1664373600000|2022-09-28 14:00:00|41170.9|41130.9|40958|40918|41327.6|41287.6|40952.8|40912.8|6779
1664377200000|2022-09-28 15:00:00|40953|40913|40991.1|40951.1|41090.8|41050.8|40937.8|40897.8|3979
1664380800000|2022-09-28 16:00:00|40988.7|40948.7|41024.1|40984.1|41103.7|41063.7|40939.1|40899.1|4103
1664384400000|2022-09-28 17:00:00|41031.5|40991.5|41168.8|41128.8|41418.8|41378.8|41014.5|40974.5|4248
1664388000000|2022-09-28 18:00:00|41176.4|41136.4|41185.9|41145.9|41248.5|41208.5|41098.5|41058.5|3967
1664409600000|2022-09-29 00:00:00|41240.8|41200.8|41181|41141|41293.4|41253.4|41161|41121|782
1664413200000|2022-09-29 01:00:00|41171|41131|41330.6|41290.6|41435.9|41395.9|41153.3|41113.3|349
1664416800000|2022-09-29 02:00:00|41325.6|41285.6|41385.5|41345.5|41395.5|41355.5|41193|41153|154
1664420400000|2022-09-29 03:00:00|41390.5|41350.5|41435.4|41395.4|41445.4|41405.4|41370.5|41330.5|215
1664424000000|2022-09-29 04:00:00|41445.4|41405.4|41445.3|41405.3|41540.4|41500.4|41420.4|41380.4|209
1664427600000|2022-09-29 05:00:00|41442.7|41402.7|41337.9|41297.9|41470.6|41430.6|41305.5|41265.5|118
1664431200000|2022-09-29 06:00:00|41342.9|41302.9|41332.8|41292.8|41402.8|41362.8|41292.9|41252.9|208
1664434800000|2022-09-29 07:00:00|41330.4|41290.4|41098.2|41058.2|41339.9|41299.9|41085.6|41045.6|374
1664438400000|2022-09-29 08:00:00|41095.6|41055.6|41118.4|41078.4|41143.2|41103.2|41060.6|41020.6|670
1664442000000|2022-09-29 09:00:00|41121.1|41081.1|41253.1|41213.1|41270.5|41230.5|41085.8|41045.8|528
1664445600000|2022-09-29 10:00:00|41268.1|41228.1|41252.7|41212.7|41280.4|41240.4|41125.4|41085.4|634
1664449200000|2022-09-29 11:00:00|41248|41208|41097.9|41057.9|41277.7|41237.7|41095.3|41055.3|596
1664452800000|2022-09-29 12:00:00|41100.3|41060.3|41070.5|41030.5|41145.3|41105.3|40958.1|40918.1|999
1664456400000|2022-09-29 13:00:00|41170.4|41130.4|41036|40996|41272.8|41232.8|41006.6|40966.6|5679
1664460000000|2022-09-29 14:00:00|41041|41001|40787.1|40747.1|41043.6|41003.6|40717.1|40677.1|6135
1664463600000|2022-09-29 15:00:00|40782.1|40742.1|40895.2|40855.2|40947.6|40907.6|40696.8|40656.8|3643
1664467200000|2022-09-29 16:00:00|40892.6|40852.6|40725.7|40685.7|40895.2|40855.2|40616.1|40576.1|3649
1664470800000|2022-09-29 17:00:00|40728.1|40688.1|40653|40613|40770.7|40730.7|40621|40581|2858
1664474400000|2022-09-29 18:00:00|40658|40618|40633.3|40593.3|40663|40623|40595.6|40555.6|3764
1664496000000|2022-09-30 00:00:00|40643.2|40603.2|40705.8|40665.8|40743.8|40703.8|40643.2|40603.2|442
1664499600000|2022-09-30 01:00:00|40703.1|40663.1|40653.4|40613.4|40705.8|40665.8|40638.4|40598.4|588
1664503200000|2022-09-30 02:00:00|40655.7|40615.7|40663.3|40623.3|40673.3|40633.3|40568.4|40528.4|312
1664506800000|2022-09-30 03:00:00|40666|40626|40623.3|40583.3|40666|40626|40613.6|40573.6|79
1664510400000|2022-09-30 04:00:00|40628.3|40588.3|40590.9|40550.9|40633.2|40593.2|40590.9|40550.9|61
1664514000000|2022-09-30 05:00:00|40588.5|40548.5|40668.5|40628.5|40668.5|40628.5|40578.2|40538.2|198
1664517600000|2022-09-30 06:00:00|40665.8|40625.8|40690.4|40650.4|40705.4|40665.4|40645.1|40605.1|334
1664521200000|2022-09-30 07:00:00|40685.4|40645.4|40810.3|40770.3|40825.3|40785.3|40650.4|40610.4|550
1664524800000|2022-09-30 08:00:00|40807.6|40767.6|40809.9|40769.9|40828|40788|40775.3|40735.3|468
1664528400000|2022-09-30 09:00:00|40812.6|40772.6|40797.5|40757.5|40825.2|40785.2|40759.8|40719.8|469
1664532000000|2022-09-30 10:00:00|40794.8|40754.8|40814.4|40774.4|40899.8|40859.8|40784.5|40744.5|490
1664535600000|2022-09-30 11:00:00|40812.1|40772.1|40833.8|40793.8|40881.1|40841.1|40779.7|40739.7|1002
1664539200000|2022-09-30 12:00:00|40828.4|40788.4|40918.4|40878.4|40946.1|40906.1|40783.8|40743.8|729
1664542800000|2022-09-30 13:00:00|40910.7|40870.7|40889.5|40849.5|40912.2|40872.2|40720.3|40680.3|3010
1664546400000|2022-09-30 14:00:00|40909.5|40869.5|41109.8|41069.8|41315.6|41275.6|40784.9|40744.9|5025
1664550000000|2022-09-30 15:00:00|41107.1|41067.1|41086.6|41046.6|41211.3|41171.3|41012.4|40972.4|3209
1664553600000|2022-09-30 16:00:00|41091.6|41051.6|40685.5|40645.5|41137.4|41097.4|40216.3|40176.3|9692
1664557200000|2022-09-30 17:00:00|40687.8|40647.8|40557.3|40517.3|40795.8|40755.8|40520|40480|3885
1664560800000|2022-09-30 18:00:00|40560|40520|40241.5|40201.5|40597.3|40557.3|40171.5|40131.5|4989
1664755200000|2022-10-03 00:00:00|40181.5|40141.5|40316.5|40276.5|40448.7|40408.7|40178.7|40138.7|755
1664758800000|2022-10-03 01:00:00|40319.2|40279.2|40336.4|40296.4|40379.2|40339.2|40252|40212|196
1664762400000|2022-10-03 02:00:00|40332|40292|40286.4|40246.4|40334.2|40294.2|40244.2|40204.2|91
1664766000000|2022-10-03 03:00:00|40288.6|40248.6|40288.5|40248.5|40310.7|40270.7|40248.5|40208.5|70
1664769600000|2022-10-03 04:00:00|40286.3|40246.3|40281.3|40241.3|40336.3|40296.3|40268.5|40228.5|49
1664773200000|2022-10-03 05:00:00|40278.5|40238.5|40250.6|40210.6|40296.3|40256.3|40235.6|40195.6|86
1664776800000|2022-10-03 06:00:00|40248.4|40208.4|40258.4|40218.4|40339|40299|40228.4|40188.4|109
1664780400000|2022-10-03 07:00:00|40260.6|40220.6|40236.1|40196.1|40316.2|40276.2|40141.1|40101.1|586
1664784000000|2022-10-03 08:00:00|40233.3|40193.3|40196.1|40156.1|40258.3|40218.3|40168.3|40128.3|280
1664787600000|2022-10-03 09:00:00|40193.3|40153.3|40070.4|40030.4|40200.5|40160.5|40046|40006|721
1664791200000|2022-10-03 10:00:00|40080.4|40040.4|40012.6|39972.6|40144.8|40104.8|40012.6|39972.6|442
1664794800000|2022-10-03 11:00:00|40009.8|39969.8|40044.1|40004.1|40136.9|40096.9|40009.8|39969.8|553
1664798400000|2022-10-03 12:00:00|40046.3|40006.3|40121.9|40081.9|40126.9|40086.9|40034.1|39994.1|412
1664802000000|2022-10-03 13:00:00|40122.4|40082.4|39951.8|39911.8|40149.6|40109.6|39883.6|39843.6|5784
1664805600000|2022-10-03 14:00:00|39954|39914|40064.3|40024.3|40208.7|40168.7|39918.3|39878.3|6117
1664809200000|2022-10-03 15:00:00|40056.4|40016.4|40034.2|39994.2|40248.6|40208.6|39987|39947|3128
1664812800000|2022-10-03 16:00:00|40031.4|39991.4|40247.6|40207.6|40271.9|40231.9|40005.7|39965.7|2986
1664816400000|2022-10-03 17:00:00|40257.6|40217.6|40364.7|40324.7|40442.2|40402.2|40220.4|40180.4|4421
1664820000000|2022-10-03 18:00:00|40369.7|40329.7|40364|40324|40539|40499|40341.8|40301.8|2648
1664841600000|2022-10-04 00:00:00|40401.3|40361.3|40531.8|40491.8|40571.8|40531.8|40366.9|40326.9|371
1664845200000|2022-10-04 01:00:00|40534|40494|40436.1|40396.1|40541.8|40501.8|40431.1|40391.1|148
1664848800000|2022-10-04 02:00:00|40438.9|40398.9|40440.3|40400.3|40468.9|40428.9|40400.3|40360.3|102
1664852400000|2022-10-04 03:00:00|40436|40396|40391.5|40351.5|40436|40396|40335.3|40295.3|175
1664856000000|2022-10-04 04:00:00|40395.9|40355.9|40443.6|40403.6|40455.8|40415.8|40388.7|40348.7|63
1664859600000|2022-10-04 05:00:00|40448.6|40408.6|40420|40380|40473.6|40433.6|40395.7|40355.7|55
1664863200000|2022-10-04 06:00:00|40417.8|40377.8|40461.2|40421.2|40506.3|40466.3|40391.3|40351.3|110
1664866800000|2022-10-04 07:00:00|40456.2|40416.2|40469|40429|40479|40439|40411.2|40371.2|261
1664870400000|2022-10-04 08:00:00|40466.1|40426.1|40566.9|40526.9|40617.6|40577.6|40466.1|40426.1|476
1664874000000|2022-10-04 09:00:00|40564|40524|40606.1|40566.1|40626.9|40586.9|40554.7|40514.7|319
1664877600000|2022-10-04 10:00:00|40598.2|40558.2|40558.1|40518.1|40636.1|40596.1|40501|40461|373
1664881200000|2022-10-04 11:00:00|40556|40516|40385.9|40345.9|40596|40556|40385.9|40345.9|456
1664884800000|2022-10-04 12:00:00|40388|40348|40558.7|40518.7|40588.7|40548.7|40345.9|40305.9|963
1664888400000|2022-10-04 13:00:00|40618.6|40578.6|40732.1|40692.1|41023.7|40983.7|40549.3|40509.3|7032
1664892000000|2022-10-04 14:00:00|40724.3|40684.3|40615.5|40575.5|40818.6|40778.6|40501.3|40461.3|5416
1664895600000|2022-10-04 15:00:00|40610.5|40570.5|40077.5|40037.5|40676.9|40636.9|40058.2|40018.2|5527
1664899200000|2022-10-04 16:00:00|40074.6|40034.6|40123.2|40083.2|40294|40254|40042.5|40002.5|2992
1664902800000|2022-10-04 17:00:00|40120.3|40080.3|40105.2|40065.2|40286.7|40246.7|40016.6|39976.6|3218
1664906400000|2022-10-04 18:00:00|40107.4|40067.4|40063|40023|40130.9|40090.9|39965.9|39925.9|3028
1664928000000|2022-10-05 00:00:00|40085.4|40045.4|40018.2|39978.2|40120.4|40080.4|39970.4|39930.4|279
1664931600000|2022-10-05 01:00:00|40015.3|39975.3|40015.3|39975.3|40028.2|39988.2|39980.3|39940.3|99
1664935200000|2022-10-05 02:00:00|40013.1|39973.1|40043.8|40003.8|40058.8|40018.8|40003.1|39963.1|172
1664938800000|2022-10-05 03:00:00|40038.8|39998.8|40035.8|39995.8|40043.8|40003.8|39993.8|39953.8|97
1664942400000|2022-10-05 04:00:00|40033.7|39993.7|40043.6|40003.6|40043.6|40003.6|40008.7|39968.7|23
1664946000000|2022-10-05 05:00:00|40040.8|40000.8|40078.6|40038.6|40123.6|40083.6|40023.6|39983.6|86
1664949600000|2022-10-05 06:00:00|40098.6|40058.6|40053.5|40013.5|40108.5|40068.5|40045.6|40005.6|136
1664953200000|2022-10-05 07:00:00|40048.5|40008.5|39989.2|39949.2|40100.6|40060.6|39984.2|39944.2|221
1664956800000|2022-10-05 08:00:00|39987|39947|39976.2|39936.2|39998.3|39958.3|39958.4|39918.4|258
1664960400000|2022-10-05 09:00:00|39971.2|39931.2|39945.4|39905.4|39995.5|39955.5|39938.3|39898.3|259
1664964000000|2022-10-05 10:00:00|39948.3|39908.3|39945.3|39905.3|39968.2|39928.2|39918.2|39878.2|364
1664967600000|2022-10-05 11:00:00|39943.2|39903.2|40031.6|39991.6|40036.6|39996.6|39908.2|39868.2|413
1664971200000|2022-10-05 12:00:00|40029.5|39989.5|39895.2|39855.2|40031.6|39991.6|39878.1|39838.1|635
1664974800000|2022-10-05 13:00:00|39920.1|39880.1|39786.2|39746.2|39955.2|39915.2|39568.2|39528.2|5730
1664978400000|2022-10-05 14:00:00|39784.1|39744.1|39881.5|39841.5|40265.5|40225.5|39680.4|39640.4|6377
1664982000000|2022-10-05 15:00:00|39873.6|39833.6|39825|39785|40074.1|40034.1|39704.5|39664.5|3590
1664985600000|2022-10-05 16:00:00|39819.2|39779.2|39883.9|39843.9|40082.6|40042.6|39817.1|39777.1|2918
1664989200000|2022-10-05 17:00:00|39881|39841|39722.7|39682.7|39926.8|39886.8|39688.5|39648.5|2643
1664992800000|2022-10-05 18:00:00|39719.8|39679.8|39760.6|39720.6|39802.7|39762.7|39656.6|39616.6|2792
1665014400000|2022-10-06 00:00:00|39745|39705|39891.5|39851.5|39909.4|39869.4|39736.6|39696.6|299
1665018000000|2022-10-06 01:00:00|39894.4|39854.4|39831.4|39791.4|39909.4|39869.4|39801.4|39761.4|46
1665021600000|2022-10-06 02:00:00|39839.3|39799.3|39821.3|39781.3|39854.3|39814.3|39802.6|39762.6|95
1665025200000|2022-10-06 03:00:00|39823.4|39783.4|39811.2|39771.2|39828.3|39788.3|39801.3|39761.3|22
1665028800000|2022-10-06 04:00:00|39809.1|39769.1|39853.2|39813.2|39858.2|39818.2|39796.1|39756.1|34
1665032400000|2022-10-06 05:00:00|39851.1|39811.1|39808.1|39768.1|39851.1|39811.1|39801|39761|42
1665036000000|2022-10-06 06:00:00|39801|39761|39672.6|39632.6|39801|39761|39672.6|39632.6|214
1665039600000|2022-10-06 07:00:00|39669.6|39629.6|39726.6|39686.6|39756.6|39716.6|39642.5|39602.5|191
1665043200000|2022-10-06 08:00:00|39736.6|39696.6|39680.3|39640.3|39817.5|39777.5|39676.1|39636.1|306
1665046800000|2022-10-06 09:00:00|39683.2|39643.2|39668.1|39628.1|39728.2|39688.2|39614|39574|279
1665050400000|2022-10-06 10:00:00|39666|39626|39593.9|39553.9|39668.1|39628.1|39576|39536|411
1665054000000|2022-10-06 11:00:00|39591.8|39551.8|39670|39630|39705.1|39665.1|39576|39536|401
1665057600000|2022-10-06 12:00:00|39667.1|39627.1|39664.1|39624.1|39749.1|39709.1|39647.1|39607.1|616
1665061200000|2022-10-06 13:00:00|39629.4|39589.4|39543.3|39503.3|39636.5|39596.5|39507.9|39467.9|3272
1665064800000|2022-10-06 14:00:00|39540.3|39500.3|39428.7|39388.7|39550.3|39510.3|39413.7|39373.7|5879
1665068400000|2022-10-06 15:00:00|39426.6|39386.6|39308.8|39268.8|39433.7|39393.7|39243|39203|5335
1665072000000|2022-10-06 16:00:00|39305.9|39265.9|39215.5|39175.5|39315.9|39275.9|39169.3|39129.3|3374
1665075600000|2022-10-06 17:00:00|39210.5|39170.5|39325.5|39285.5|39364.6|39324.6|39200.5|39160.5|2714
1665079200000|2022-10-06 18:00:00|39330.5|39290.5|39333.4|39293.4|39378.4|39338.4|39263.4|39223.4|4298
1665100800000|2022-10-07 00:00:00|39346.1|39306.1|39327|39287|39346.1|39306.1|39262|39222|345
1665104400000|2022-10-07 01:00:00|39329|39289|39336.9|39296.9|39349|39309|39304|39264|168
1665108000000|2022-10-07 02:00:00|39334.9|39294.9|39382.8|39342.8|39412.8|39372.8|39331.9|39291.9|98
1665111600000|2022-10-07 03:00:00|39384.9|39344.9|39379.8|39339.8|39384.9|39344.9|39342.8|39302.8|42
1665115200000|2022-10-07 04:00:00|39374.8|39334.8|39351.9|39311.9|39386.9|39346.9|39351.9|39311.9|55
1665118800000|2022-10-07 05:00:00|39348.9|39308.9|39331.8|39291.8|39351.9|39311.9|39331.8|39291.8|35
1665122400000|2022-10-07 06:00:00|39328.9|39288.9|39306.8|39266.8|39366.8|39326.8|39304.8|39264.8|225
1665126000000|2022-10-07 07:00:00|39311.8|39271.8|39338.8|39298.8|39368.8|39328.8|39303.8|39263.8|368
1665129600000|2022-10-07 08:00:00|39341.8|39301.8|39389.9|39349.9|39392.9|39352.9|39268.8|39228.8|417
1665133200000|2022-10-07 09:00:00|39392.9|39352.9|39412.6|39372.6|39468|39428|39377.9|39337.9|880
1665136800000|2022-10-07 10:00:00|39414.7|39374.7|39415.8|39375.8|39458.7|39418.7|39381.7|39341.7|422
1665140400000|2022-10-07 11:00:00|39412.8|39372.8|39364.8|39324.8|39435.7|39395.7|39359.8|39319.8|462
1665144000000|2022-10-07 12:00:00|39370.7|39330.7|39280.7|39240.7|39380.7|39340.7|39240.7|39200.7|877
1665147600000|2022-10-07 13:00:00|39305.7|39265.7|39308.8|39268.8|39396|39356|39170.5|39130.5|3494
1665151200000|2022-10-07 14:00:00|39311.7|39271.7|39775.1|39735.1|39853.3|39813.3|39206.7|39166.7|5952
1665154800000|2022-10-07 15:00:00|39767.2|39727.2|39522.9|39482.9|39845.1|39805.1|39477.9|39437.9|3228
1665158400000|2022-10-07 16:00:00|39525.9|39485.9|39680|39640|39757.1|39717.1|39519.9|39479.9|3967
1665162000000|2022-10-07 17:00:00|39675|39635|39929.3|39889.3|40021.4|39981.4|39672|39632|5145
1665165600000|2022-10-07 18:00:00|39921.3|39881.3|39922.5|39882.5|40022.2|39982.2|39902.5|39862.5|3277
1665360000000|2022-10-10 00:00:00|39960.6|39920.6|40214.1|40174.1|40216|40176|39923.7|39883.7|461
1665363600000|2022-10-10 01:00:00|40207.9|40167.9|40421.7|40381.7|40481.7|40441.7|40196|40156|644
1665367200000|2022-10-10 02:00:00|40419.8|40379.8|40364.7|40324.7|40451.7|40411.7|40299.7|40259.7|201
1665370800000|2022-10-10 03:00:00|40371.6|40331.6|40399.5|40359.5|40422.6|40382.6|40359.6|40319.6|128
1665374400000|2022-10-10 04:00:00|40396.5|40356.5|40319.4|40279.4|40396.5|40356.5|40309.4|40269.4|108
1665378000000|2022-10-10 05:00:00|40309.4|40269.4|40375.1|40335.1|40447.1|40407.1|40297.5|40257.5|222
1665381600000|2022-10-10 06:00:00|40377|40337|40369.2|40329.2|40388.2|40348.2|40323.1|40283.1|142
1665385200000|2022-10-10 07:00:00|40371.2|40331.2|40446.1|40406.1|40484.9|40444.9|40354.2|40314.2|193
1665388800000|2022-10-10 08:00:00|40441.1|40401.1|40497.1|40457.1|40525.2|40485.2|40391|40351|179
1665392400000|2022-10-10 09:00:00|40495.2|40455.2|40545.1|40505.1|40545.1|40505.1|40430.2|40390.2|386
1665396000000|2022-10-10 10:00:00|40542|40502|40606.9|40566.9|40697|40657|40542|40502|367
1665399600000|2022-10-10 11:00:00|40610|40570|40498|40458|40649.9|40609.9|40498|40458|421
1665403200000|2022-10-10 12:00:00|40501.1|40461.1|40596|40556|40664.8|40624.8|40453|40413|544
1665406800000|2022-10-10 13:00:00|40592.8|40552.8|40451.9|40411.9|40592.8|40552.8|40029|39989|3825
1665410400000|2022-10-10 14:00:00|40456.9|40416.9|40026.5|39986.5|40481.9|40441.9|39985.8|39945.8|4058
1665414000000|2022-10-10 15:00:00|40036.5|39996.5|40178.3|40138.3|40233.3|40193.3|39949.6|39909.6|2657
1665417600000|2022-10-10 16:00:00|40180.2|40140.2|40246.8|40206.8|40337.1|40297.1|40154|40114|2702
1665421200000|2022-10-10 17:00:00|40243.7|40203.7|40266.7|40226.7|40323.7|40283.7|40219.9|40179.9|2041
1665424800000|2022-10-10 18:00:00|40276.7|40236.7|40334|40294|40386.9|40346.9|40263.6|40223.6|3322
1665446400000|2022-10-11 00:00:00|40362.1|40322.1|40388.2|40348.2|40426.4|40386.4|40256.4|40216.4|272
1665450000000|2022-10-11 01:00:00|40373.2|40333.2|40403.7|40363.7|40500.7|40460.7|40316.3|40276.3|428
1665453600000|2022-10-11 02:00:00|40411.8|40371.8|40373.6|40333.6|40423.7|40383.7|40328|40288|133
1665457200000|2022-10-11 03:00:00|40371.7|40331.7|40453.5|40413.5|40476.7|40436.7|40371.7|40331.7|103
1665460800000|2022-10-11 04:00:00|40457.3|40417.3|40399.6|40359.6|40481.6|40441.6|40396.5|40356.5|73
1665464400000|2022-10-11 05:00:00|40396.5|40356.5|40480.1|40440.1|40485.1|40445.1|40371.4|40331.4|60
1665468000000|2022-10-11 06:00:00|40485.1|40445.1|40443.1|40403.1|40506.9|40466.9|40433.2|40393.2|124
1665471600000|2022-10-11 07:00:00|40441.2|40401.2|40413.6|40373.6|40474.3|40434.3|40376.1|40336.1|221
1665475200000|2022-10-11 08:00:00|40416.7|40376.7|40383.4|40343.4|40446.7|40406.7|40372.3|40332.3|190
1665478800000|2022-10-11 09:00:00|40381.6|40341.6|40337.7|40297.7|40451.5|40411.5|40292.7|40252.7|515
1665482400000|2022-10-11 10:00:00|40342.7|40302.7|40319.5|40279.5|40357.6|40317.6|40235.8|40195.8|429
1665486000000|2022-10-11 11:00:00|40317.6|40277.6|40354.3|40314.3|40437.5|40397.5|40309.4|40269.4|198
1665489600000|2022-10-11 12:00:00|40359.3|40319.3|40413|40373|40438|40398|40309.3|40269.3|291
1665493200000|2022-10-11 13:00:00|40539.8|40499.8|40420.3|40380.3|40592.8|40552.8|40274.2|40234.2|3442
1665496800000|2022-10-11 14:00:00|40423.5|40383.5|40527.1|40487.1|40582.1|40542.1|40285.3|40245.3|3184
1665500400000|2022-10-11 15:00:00|40530.2|40490.2|40413.9|40373.9|40802.7|40762.7|40360.8|40320.8|3939
1665504000000|2022-10-11 16:00:00|40417.1|40377.1|40350.7|40310.7|40427.1|40387.1|40227.6|40187.6|2228
1665507600000|2022-10-11 17:00:00|40352.6|40312.6|40335.6|40295.6|40396.2|40356.2|40283.8|40243.8|2569
1665511200000|2022-10-11 18:00:00|40337.5|40297.5|40373|40333|40458.6|40418.6|40337.5|40297.5|3020
1665532800000|2022-10-12 00:00:00|40333.7|40293.7|40340.4|40300.4|40363.6|40323.6|40190.5|40150.5|390
1665536400000|2022-10-12 01:00:00|40338.6|40298.6|40328.5|40288.5|40366.7|40326.7|40281.7|40241.7|176
1665540000000|2022-10-12 02:00:00|40326.6|40286.6|40313.4|40273.4|40338.5|40298.5|40262.1|40222.1|96
1665543600000|2022-10-12 03:00:00|40310.2|40270.2|40280.1|40240.1|40313.4|40273.4|40263.3|40223.3|70
1665547200000|2022-10-12 04:00:00|40276.9|40236.9|40288.1|40248.1|40313.2|40273.2|40276.9|40236.9|113
1665550800000|2022-10-12 05:00:00|40280|40240|40393|40353|40411.2|40371.2|40263.1|40223.1|190
1665554400000|2022-10-12 06:00:00|40398|40358|40387.9|40347.9|40436.1|40396.1|40351.1|40311.1|139
1665558000000|2022-10-12 07:00:00|40386.1|40346.1|40394.7|40354.7|40431.1|40391.1|40336|40296|150
1665561600000|2022-10-12 08:00:00|40397.8|40357.8|40379.5|40339.5|40414.1|40374.1|40310.9|40270.9|102
1665565200000|2022-10-12 09:00:00|40374.5|40334.5|40231.8|40191.8|40387.7|40347.7|40206.8|40166.8|289
1665568800000|2022-10-12 10:00:00|40228.6|40188.6|40263|40223|40294.9|40254.9|40209.9|40169.9|276
1665572400000|2022-10-12 11:00:00|40266.2|40226.2|40282.9|40242.9|40303|40263|40241.1|40201.1|250
1665576000000|2022-10-12 12:00:00|40281.1|40241.1|40249.1|40209.1|40316|40276|40159.2|40119.2|562
1665579600000|2022-10-12 13:00:00|40254.1|40214.1|40652.8|40612.8|40664.6|40624.6|40192.7|40152.7|4430
1665583200000|2022-10-12 14:00:00|40654.6|40614.6|40621.3|40581.3|40760.9|40720.9|40534.5|40494.5|3607
1665586800000|2022-10-12 15:00:00|40618.2|40578.2|40649.8|40609.8|40718.1|40678.1|40571.3|40531.3|2699
1665590400000|2022-10-12 16:00:00|41128.5|41008.5|41301.1|41261.1|41633.5|41571.7|40594.8|40554.8|7391
1665594000000|2022-10-12 17:00:00|41298|41258|41262.8|41222.8|41346.6|41306.6|41086.9|41046.9|3362
1665597600000|2022-10-12 18:00:00|41269.6|41229.6|41161.3|41121.3|41296|41256|41121.4|41081.4|3369
1665619200000|2022-10-13 00:00:00|41184.2|41144.2|41159.5|41119.5|41195.6|41155.6|41049.5|41009.5|320
1665622800000|2022-10-13 01:00:00|41144.5|41104.5|41242.5|41202.5|41435.8|41395.8|41065.9|41025.9|358
1665626400000|2022-10-13 02:00:00|41240.7|41200.7|41132.8|41092.8|41285.7|41245.7|41111|41071|111
1665630000000|2022-10-13 03:00:00|41136|41096|41152.7|41112.7|41162.7|41122.7|41107.8|41067.8|95
1665633600000|2022-10-13 04:00:00|41145.8|41105.8|41148.9|41108.9|41172.1|41132.1|41133.9|41093.9|53
1665637200000|2022-10-13 05:00:00|41143.9|41103.9|41077.3|41037.3|41162|41122|41072.4|41032.4|127
1665640800000|2022-10-13 06:00:00|41080.5|41040.5|41034|40994|41145.9|41105.9|41024|40984|150
1665644400000|2022-10-13 07:00:00|41030.8|40990.8|41193.8|41153.8|41205.7|41165.7|41024|40984|327
1665648000000|2022-10-13 08:00:00|41190.6|41150.6|41076.5|41036.5|41217|41177|41039.7|40999.7|336
1665651600000|2022-10-13 09:00:00|41066.5|41026.5|41175.7|41135.7|41242.2|41202.2|41036.5|40996.5|747
1665655200000|2022-10-13 10:00:00|41158.9|41118.9|41278.8|41238.8|41305.6|41265.6|41110.7|41070.7|387
1665658800000|2022-10-13 11:00:00|41275.6|41235.6|41343.6|41303.6|41464.1|41424.1|41252.3|41212.3|560
1665662400000|2022-10-13 12:00:00|41337.2|41297.2|41041.3|41001.3|41343.6|41303.6|41026.3|40986.3|1241
1665666000000|2022-10-13 13:00:00|41058|41018|41067.6|41027.6|41416.6|41376.6|40894|40854|3207
1665669600000|2022-10-13 14:00:00|41065.8|41025.8|40868.8|40828.8|41069|41029|40720.6|40680.6|5438
1665673200000|2022-10-13 15:00:00|40867|40827|40830.8|40790.8|41030.9|40990.9|40690.5|40650.5|4633
1665676800000|2022-10-13 16:00:00|40827.6|40787.6|40868.5|40828.5|41088.6|41048.6|40822.1|40782.1|3350
1665680400000|2022-10-13 17:00:00|40871.8|40831.8|40909.1|40869.1|41035.9|40995.9|40868.5|40828.5|3733
1665684000000|2022-10-13 18:00:00|40902.3|40862.3|40898|40858|40961.2|40921.2|40768.4|40728.4|3812
1665705600000|2022-10-14 00:00:00|40902.2|40862.2|40900|40860|40956.9|40916.9|40831.5|40791.5|312
1665709200000|2022-10-14 01:00:00|40901.8|40861.8|41079.9|41039.9|41103.4|41063.4|40898.2|40858.2|267
1665712800000|2022-10-14 02:00:00|41066.6|41026.6|41071.5|41031.5|41158.1|41118.1|41061.6|41021.6|93
1665716400000|2022-10-14 03:00:00|41073.3|41033.3|41037.8|40997.8|41091.5|41051.5|40987.9|40947.9|51
1665720000000|2022-10-14 04:00:00|41034.6|40994.6|41019.8|40979.8|41071.3|41031.3|41009.5|40969.5|35
1665723600000|2022-10-14 05:00:00|41024.8|40984.8|41074.6|41034.6|41154.6|41114.6|41024.7|40984.7|154
1665727200000|2022-10-14 06:00:00|41072.9|41032.9|41161|41121|41229.2|41189.2|41052.8|41012.8|99
1665730800000|2022-10-14 07:00:00|41157.7|41117.7|41050.8|41010.8|41161|41121|40965.9|40925.9|147
1665734400000|2022-10-14 08:00:00|41047.6|41007.6|40945.4|40905.4|41049.1|41009.1|40883.7|40843.7|268
1665738000000|2022-10-14 09:00:00|40933.6|40893.6|40893.5|40853.5|40965.4|40925.4|40843.6|40803.6|246
1665741600000|2022-10-14 10:00:00|40885.3|40845.3|40905.1|40865.1|40993.5|40953.5|40875.2|40835.2|211
1665745200000|2022-10-14 11:00:00|40903.4|40863.4|40918.3|40878.3|41000.1|40960.1|40875|40835|223
1665748800000|2022-10-14 12:00:00|40915|40875|41143.4|41103.4|41181.7|41141.7|40801.5|40761.5|1342
1665752400000|2022-10-14 13:00:00|41178.3|41138.3|41390|41350|41469.8|41429.8|41058.3|41018.3|4879
1665756000000|2022-10-14 14:00:00|41386.8|41346.8|41239.1|41199.1|41455|41415|41182.4|41142.4|4778
1665759600000|2022-10-14 15:00:00|41242.4|41202.4|41072|41032|41265.9|41225.9|40900.3|40860.3|3274
1665763200000|2022-10-14 16:00:00|41068.7|41028.7|40998.6|40958.6|41180.9|41140.9|40985.4|40945.4|2631
1665766800000|2022-10-14 17:00:00|40996.8|40956.8|40884.7|40844.7|41005|40965|40844.7|40804.7|3100
1665770400000|2022-10-14 18:00:00|40881.4|40841.4|40902.3|40862.3|40935.6|40895.6|40804.7|40764.7|3839
1665964800000|2022-10-17 00:00:00|40867.1|40827.1|40900.2|40860.2|40940.2|40900.2|40795.4|40755.4|557
1665968400000|2022-10-17 01:00:00|40908.6|40868.6|40821.7|40781.7|41015.2|40975.2|40783.4|40743.4|188
1665972000000|2022-10-17 02:00:00|40818.4|40778.4|40748.2|40708.2|40835|40795|40661.6|40621.6|208
1665975600000|2022-10-17 03:00:00|40744.9|40704.9|40741.4|40701.4|40773.1|40733.1|40676.5|40636.5|148
1665979200000|2022-10-17 04:00:00|40739.8|40699.8|40729.6|40689.6|40739.8|40699.8|40684.7|40644.7|70
1665982800000|2022-10-17 05:00:00|40719.6|40679.6|40737.8|40697.8|40777.9|40737.9|40716.3|40676.3|56
1665986400000|2022-10-17 06:00:00|40736.2|40696.2|40714.3|40674.3|40777.8|40737.8|40674.3|40634.3|92
1665990000000|2022-10-17 07:00:00|40724.3|40684.3|40770.8|40730.8|40792.6|40752.6|40664.2|40624.2|353
1665993600000|2022-10-17 08:00:00|40765.8|40725.8|40742.4|40702.4|40774.1|40734.1|40664|40624|255
1665997200000|2022-10-17 09:00:00|40740.7|40700.7|40705.5|40665.5|40750.5|40710.5|40685.7|40645.7|288
1666000800000|2022-10-17 10:00:00|40702.1|40662.1|40700.3|40660.3|40732.1|40692.1|40658.7|40618.7|351
1666004400000|2022-10-17 11:00:00|40701.9|40661.9|40690.1|40650.1|40788.5|40748.5|40666.9|40626.9|405
1666008000000|2022-10-17 12:00:00|40693.5|40653.5|40725.2|40685.2|40751.7|40711.7|40580.3|40540.3|787
1666011600000|2022-10-17 13:00:00|40758.3|40718.3|40674.5|40634.5|40961.1|40921.1|40651.6|40611.6|3789
1666015200000|2022-10-17 14:00:00|40677.9|40637.9|40730.9|40690.9|40872.7|40832.7|40537.7|40497.7|3605
1666018800000|2022-10-17 15:00:00|40740.9|40700.9|40844.1|40804.1|40864.1|40824.1|40592.6|40552.6|2243
1666022400000|2022-10-17 16:00:00|40840.7|40800.7|40700.7|40660.7|40870.6|40830.6|40687.4|40647.4|2258
1666026000000|2022-10-17 17:00:00|40699|40659|40753.7|40713.7|40787.1|40747.1|40644|40604|1346
1666029600000|2022-10-17 18:00:00|40758.7|40718.7|40733.7|40693.7|40800.5|40760.5|40707.1|40627.1|1636
1666051200000|2022-10-18 00:00:00|40719.5|40679.5|40702.7|40662.7|40781.2|40741.2|40666.1|40626.1|226
1666054800000|2022-10-18 01:00:00|40701.1|40661.1|40627.7|40587.7|40741.1|40701.1|40619.4|40579.4|143
1666058400000|2022-10-18 02:00:00|40622.7|40582.7|40532.3|40492.3|40627.6|40587.6|40529|40489|396
1666062000000|2022-10-18 03:00:00|40535.7|40495.7|40558.8|40518.8|40573.9|40533.9|40528.8|40488.8|399
1666065600000|2022-10-18 04:00:00|40553.8|40513.8|40566.8|40526.8|40571.8|40531.8|40535.3|40495.3|96
1666069200000|2022-10-18 05:00:00|40565.2|40525.2|40558.2|40518.2|40608.3|40568.3|40543.2|40503.2|98
1666072800000|2022-10-18 06:00:00|40556.6|40516.6|40544.9|40504.9|40604.9|40564.9|40538.3|40498.3|122
1666076400000|2022-10-18 07:00:00|40548.3|40508.3|40561.5|40521.5|40611.6|40571.6|40531.6|40491.6|156
1666080000000|2022-10-18 08:00:00|40564.9|40524.9|40534.7|40494.7|40604.8|40564.8|40534.7|40494.7|442
1666083600000|2022-10-18 09:00:00|40538.1|40498.1|40558|40518|40594.5|40554.5|40531.3|40491.3|750
1666087200000|2022-10-18 10:00:00|40556.4|40516.4|40544.6|40504.6|40584.7|40544.7|40541.2|40501.2|277
1666090800000|2022-10-18 11:00:00|40541.2|40501.2|40378.1|40338.1|40546.2|40506.2|40361.5|40321.5|682
1666094400000|2022-10-18 12:00:00|40381.5|40341.5|40486.1|40446.1|40494.6|40454.6|40347.8|40307.8|684
1666098000000|2022-10-18 13:00:00|40511|40471|40023.5|39983.5|40615.8|40575.8|39918.9|39878.9|5475
1666101600000|2022-10-18 14:00:00|40026.9|39986.9|39944.9|39904.9|40174.8|40134.8|39805.5|39765.5|5820
1666105200000|2022-10-18 15:00:00|39924.9|39884.9|39788.9|39748.9|39979.7|39939.7|39645.8|39605.8|5403
1666108800000|2022-10-18 16:00:00|39778.9|39738.9|39835.1|39795.1|39917.3|39877.3|39752.3|39712.3|3426
1666112400000|2022-10-18 17:00:00|39831.7|39791.7|39918.4|39878.4|40048.2|40008.2|39795.3|39755.3|2574
1666116000000|2022-10-18 18:00:00|39923.4|39883.4|39958.1|39918.1|39991.3|39951.3|39870.2|39830.2|2152
1666137600000|2022-10-19 00:00:00|40012.3|39972.3|40061.9|40021.9|40128.6|40088.6|39987.3|39947.3|472
1666141200000|2022-10-19 01:00:00|40068.8|40028.8|40054.9|40014.9|40106.5|40066.5|40010.3|39970.3|188
1666144800000|2022-10-19 02:00:00|40053.3|40013.3|40014.8|39974.8|40093.3|40053.3|40009.8|39969.8|80
1666148400000|2022-10-19 03:00:00|40011.3|39971.3|40026.2|39986.2|40036.2|39996.2|39993.1|39953.1|51
1666152000000|2022-10-19 04:00:00|40022.8|39982.8|40054.5|40014.5|40078|40038|40017.7|39977.7|83
1666155600000|2022-10-19 05:00:00|40051|40011|40032.8|39992.8|40064.5|40024.5|39987.8|39947.8|84
1666159200000|2022-10-19 06:00:00|40031.2|39991.2|39969.5|39929.5|40034.3|39994.3|39959.5|39919.5|75
1666162800000|2022-10-19 07:00:00|39979.5|39939.5|39939.4|39899.4|40001.1|39961.1|39929.4|39889.4|155
1666166400000|2022-10-19 08:00:00|39937.8|39897.8|39821.4|39781.4|39945.9|39905.9|39784.6|39744.6|527
1666170000000|2022-10-19 09:00:00|39811.4|39771.4|39844.8|39804.8|39848.2|39808.2|39796.4|39756.4|407
1666173600000|2022-10-19 10:00:00|39848.2|39808.2|39731.9|39691.9|39848.2|39808.2|39725|39685|538
1666177200000|2022-10-19 11:00:00|39733.4|39693.4|39736.4|39696.4|39784.9|39744.9|39673.4|39633.4|827
1666180800000|2022-10-19 12:00:00|39732.9|39692.9|39734.8|39694.8|39766.3|39726.3|39669.8|39629.8|549
1666184400000|2022-10-19 13:00:00|39759.3|39719.3|39809.2|39769.2|39952.4|39912.4|39655.9|39615.9|3378
1666188000000|2022-10-19 14:00:00|39814.2|39774.2|39785.3|39745.3|40002|39962|39768.8|39728.8|4071
1666191600000|2022-10-19 15:00:00|39788.8|39748.8|39890.3|39850.3|39920.3|39880.3|39641.8|39601.8|3154
1666195200000|2022-10-19 16:00:00|39893.7|39853.7|39705.5|39665.5|39986.8|39946.8|39677.4|39637.4|3117
1666198800000|2022-10-19 17:00:00|39708.9|39668.9|39816.1|39776.1|39834.2|39794.2|39683.9|39643.9|2184
1666202400000|2022-10-19 18:00:00|39821.1|39781.1|39867.2|39827.2|39899.5|39859.5|39809.1|39769.1|2641
1666224000000|2022-10-20 00:00:00|39889.3|39849.3|39989.1|39949.1|40005.8|39965.8|39881.2|39841.2|577
1666227600000|2022-10-20 01:00:00|39985.7|39945.7|39885.1|39845.1|39994.1|39954.1|39878.5|39838.5|239
1666231200000|2022-10-20 02:00:00|39875.1|39835.1|39907.9|39867.9|39925|39885|39850.1|39810.1|81
1666234800000|2022-10-20 03:00:00|39902.9|39862.9|39914.7|39874.7|39934.8|39894.8|39841.4|39801.4|72
1666238400000|2022-10-20 04:00:00|39911.2|39871.2|40003|39963|40034.5|39994.5|39899.7|39859.7|63
1666242000000|2022-10-20 05:00:00|39999.5|39959.5|40055.9|40015.9|40097.5|40057.5|39986|39946|151
1666245600000|2022-10-20 06:00:00|40057.4|40017.4|40015.7|39975.7|40057.4|40017.4|39900.8|39860.8|146
1666249200000|2022-10-20 07:00:00|40017.2|39977.2|40135.1|40095.1|40146.6|40106.6|39970.6|39930.6|266
1666252800000|2022-10-20 08:00:00|40138.5|40098.5|40089.9|40049.9|40170|40130|40046.9|40006.9|270
1666256400000|2022-10-20 09:00:00|40091.4|40051.4|40126.2|40086.2|40181.2|40141.2|40089.9|40049.9|451
1666260000000|2022-10-20 10:00:00|40127.7|40087.7|40208.6|40168.6|40292.2|40252.2|40127.7|40087.7|616
1666263600000|2022-10-20 11:00:00|40188.6|40148.6|40363.5|40323.5|40453.1|40413.1|40188.6|40148.6|1468
1666267200000|2022-10-20 12:00:00|40362|40322|40314.8|40274.8|40430.9|40390.9|40293.3|40253.3|1027
1666270800000|2022-10-20 13:00:00|40340.1|40300.1|40559.1|40519.1|40593.6|40553.6|40279.2|40239.2|6082
1666274400000|2022-10-20 14:00:00|40569.1|40529.1|40453.3|40413.3|40661|40621|40333.3|40293.3|5120
1666278000000|2022-10-20 15:00:00|40434.8|40394.8|40693.1|40653.1|40885.6|40845.6|40380.7|40340.7|4026
1666281600000|2022-10-20 16:00:00|40689.6|40649.6|40702.4|40662.4|40744|40704|40537|40497|1923
1666285200000|2022-10-20 17:00:00|40695.9|40655.9|40926.7|40886.7|40967.2|40927.2|40692.4|40652.4|3686
1666288800000|2022-10-20 18:00:00|40923.2|40883.2|40844.6|40804.6|40940.2|40900.2|40826.6|40786.6|3028
1666310400000|2022-10-21 00:00:00|40794.9|40754.9|40684.1|40644.1|40813.4|40773.4|40684.1|40644.1|311
1666314000000|2022-10-21 01:00:00|40687.6|40647.6|40633.9|40593.9|40699.1|40659.1|40569.1|40529.1|248
1666317600000|2022-10-21 02:00:00|40635.4|40595.4|40685.1|40645.1|40698.7|40658.7|40602.3|40562.3|83
1666321200000|2022-10-21 03:00:00|40683.6|40643.6|40674.9|40634.9|40725.1|40685.1|40645|40605|48
1666324800000|2022-10-21 04:00:00|40673.4|40633.4|40688.7|40648.7|40710.3|40670.3|40646.9|40606.9|43
1666328400000|2022-10-21 05:00:00|40690.2|40650.2|40598.5|40558.5|40718.6|40678.6|40598.5|40558.5|31
1666332000000|2022-10-21 06:00:00|40603.5|40563.5|40551.2|40511.2|40648.4|40608.4|40541.3|40501.3|185
1666335600000|2022-10-21 07:00:00|40547.7|40507.7|40601|40561|40637.6|40597.6|40544.2|40504.2|149
1666339200000|2022-10-21 08:00:00|40604.5|40564.5|40569.3|40529.3|40614.5|40574.5|40547.3|40507.3|126
1666342800000|2022-10-21 09:00:00|40559.3|40519.3|40579.1|40539.1|40619.3|40579.3|40549.1|40509.1|158
1666346400000|2022-10-21 10:00:00|40580.6|40540.6|40648.9|40608.9|40677.4|40637.4|40507.5|40467.5|257
1666350000000|2022-10-21 11:00:00|40650.3|40610.3|40608.6|40568.6|40680.2|40640.2|40586.6|40546.6|359
1666353600000|2022-10-21 12:00:00|40610.1|40570.1|40461.1|40421.1|40650.1|40610.1|40436.1|40396.1|549
1666357200000|2022-10-21 13:00:00|40475.1|40435.1|40608.8|40568.8|40688.8|40648.8|40417.1|40377.1|3014
1666360800000|2022-10-21 14:00:00|40603.8|40563.8|40847.3|40807.3|40893.8|40853.8|40590.2|40550.2|3868
1666364400000|2022-10-21 15:00:00|40850.9|40810.9|40978.8|40938.8|41094.8|41054.8|40823.8|40783.8|4136
1666368000000|2022-10-21 16:00:00|40985.9|40945.9|41171.1|41131.1|41226.2|41186.2|40959.6|40919.6|2988
1666371600000|2022-10-21 17:00:00|41172.6|41132.6|41245.9|41205.9|41296.1|41256.1|41157.6|41117.6|2499
1666375200000|2022-10-21 18:00:00|41247.3|41207.3|41260.6|41220.6|41309.4|41269.4|41215.9|41175.9|1225
1666569600000|2022-10-24 00:00:00|41219.7|41179.7|41084.4|41044.4|41219.7|41179.7|40886.9|40846.9|742
1666573200000|2022-10-24 01:00:00|41088.1|41048.1|40951.4|40911.4|41094.4|41054.4|40916.6|40876.6|186
1666576800000|2022-10-24 02:00:00|40950.1|40910.1|40883.5|40843.5|40950.1|40910.1|40843.5|40803.5|116
1666580400000|2022-10-24 03:00:00|40878.5|40838.5|40880.5|40840.5|40927|40887|40863.4|40823.4|56
1666584000000|2022-10-24 04:00:00|40879.1|40839.1|40928.9|40888.9|40979|40939|40875.5|40835.5|55
1666587600000|2022-10-24 05:00:00|40925.2|40885.2|40888.6|40848.6|40943.9|40903.9|40878.6|40838.6|63
1666591200000|2022-10-24 06:00:00|40893.6|40853.6|40888.4|40848.4|40919.9|40879.9|40838.6|40798.6|166
1666594800000|2022-10-24 07:00:00|40889.7|40849.7|40942.2|40902.2|40946.9|40906.9|40846.9|40806.9|192
1666598400000|2022-10-24 08:00:00|40938.6|40898.6|41055.6|41015.6|41080.6|41040.6|40938.4|40898.4|203
1666602000000|2022-10-24 09:00:00|41052|41012|41053.1|41013.1|41080.4|41040.4|40980.9|40940.9|109
1666605600000|2022-10-24 10:00:00|41054.4|41014.4|40964.7|40924.7|41093.1|41053.1|40953.4|40913.4|485
1666609200000|2022-10-24 11:00:00|40966|40926|41017.6|40977.6|41071.3|41031.3|40892.4|40852.4|477
1666612800000|2022-10-24 12:00:00|41021.2|40981.2|40955.6|40915.6|41027.6|40987.6|40920.7|40880.7|546
1666616400000|2022-10-24 13:00:00|40903.1|40863.1|40347.4|40307.4|40903.1|40863.1|40271.1|40231.1|6684
1666620000000|2022-10-24 14:00:00|40348.8|40308.8|40548.6|40508.6|40558.6|40518.6|40222|40182|4611
1666623600000|2022-10-24 15:00:00|40553.6|40513.6|40604.1|40564.1|40647.9|40607.9|40477.5|40437.5|2521
1666627200000|2022-10-24 16:00:00|40602.7|40562.7|40570.8|40530.8|40686.2|40646.2|40467.7|40427.7|1958
1666630800000|2022-10-24 17:00:00|40574.5|40534.5|40416.6|40376.6|40582.1|40542.1|40379.3|40339.3|1986
1666634400000|2022-10-24 18:00:00|40417.9|40377.9|40391.4|40351.4|40456.1|40416.1|40385.1|40345.1|2773
1666656000000|2022-10-25 00:00:00|40416|40376|40486.8|40446.8|40569.5|40529.5|40392.3|40352.3|324
1666659600000|2022-10-25 01:00:00|40488.1|40448.1|40447.6|40407.6|40505.4|40465.4|40299.1|40259.1|485
1666663200000|2022-10-25 02:00:00|40451.3|40411.3|40401.1|40361.1|40472.6|40432.6|40353.4|40313.4|111
1666666800000|2022-10-25 03:00:00|40396.1|40356.1|40403.5|40363.5|40482.3|40442.3|40387.4|40347.4|191
1666670400000|2022-10-25 04:00:00|40413.5|40373.5|40436|40396|40436|40396|40397.4|40357.4|46
1666674000000|2022-10-25 05:00:00|40442.3|40402.3|40412.1|40372.1|40452.2|40412.2|40377.1|40337.1|58
1666677600000|2022-10-25 06:00:00|40408.4|40368.4|40418.2|40378.2|40478.3|40438.3|40390.7|40350.7|103
1666681200000|2022-10-25 07:00:00|40421.9|40381.9|40473|40433|40488|40448|40336.8|40296.8|204
1666684800000|2022-10-25 08:00:00|40471.7|40431.7|40523.1|40483.1|40584.2|40544.2|40456.7|40416.7|301
1666688400000|2022-10-25 09:00:00|40516.8|40476.8|40517.6|40477.6|40535.4|40495.4|40479|40439|227
1666692000000|2022-10-25 10:00:00|40516.3|40476.3|40514.8|40474.8|40572.6|40532.6|40486.1|40446.1|243
1666695600000|2022-10-25 11:00:00|40516.1|40476.1|40563.5|40523.5|40595.9|40555.9|40487.4|40447.4|309
1666699200000|2022-10-25 12:00:00|40559.8|40519.8|40543.4|40503.4|40651.1|40611.1|40510.8|40470.8|565
1666702800000|2022-10-25 13:00:00|40548|40508|40835.6|40795.6|40860.8|40820.8|40380.4|40340.4|3836
1666706400000|2022-10-25 14:00:00|40831.9|40791.9|41156.2|41116.2|41257.5|41217.5|40815.5|40775.5|6340
1666710000000|2022-10-25 15:00:00|41152.5|41112.5|40947.7|40907.7|41171.2|41131.2|40890.1|40850.1|2348
1666713600000|2022-10-25 16:00:00|40957.7|40917.7|40987.9|40947.9|41084.3|41044.3|40916.4|40876.4|2154
1666717200000|2022-10-25 17:00:00|40992.9|40952.9|40990.4|40950.4|41107.9|41067.9|40957.7|40917.7|2117
1666720800000|2022-10-25 18:00:00|40989.1|40949.1|40901.6|40861.6|41035.1|40995.1|40891.6|40851.6|2049
1666742400000|2022-10-26 00:00:00|40906.2|40866.2|40778.1|40738.1|40968.6|40928.6|40778.1|40738.1|435
1666746000000|2022-10-26 01:00:00|40783.1|40743.1|40820.6|40780.6|40875.7|40835.7|40748.2|40708.2|174
1666749600000|2022-10-26 02:00:00|40825.6|40785.6|40861.6|40821.6|40901.7|40861.7|40819.2|40779.2|103
1666753200000|2022-10-26 03:00:00|40857.9|40817.9|40877.6|40837.6|40897.6|40857.6|40826.5|40786.5|51
1666756800000|2022-10-26 04:00:00|40876.3|40836.3|40904.8|40864.8|40931.2|40891.2|40866.2|40826.2|47
1666760400000|2022-10-26 05:00:00|40903.5|40863.5|41007.1|40967.1|41035.9|40995.9|40874.8|40834.8|146
1666764000000|2022-10-26 06:00:00|41005.8|40965.8|41056.8|41016.8|41078.1|41038.1|40984.5|40944.5|229
1666767600000|2022-10-26 07:00:00|41053.1|41013.1|41100.4|41060.4|41107.9|41067.9|40998|40958|327
1666771200000|2022-10-26 08:00:00|41096.7|41056.7|41141.4|41101.4|41208.9|41168.9|41096.6|41056.6|297
1666774800000|2022-10-26 09:00:00|41136.4|41096.4|41146.2|41106.2|41150.1|41110.1|41107.4|41067.4|178
1666778400000|2022-10-26 10:00:00|41136.2|41096.2|41165.8|41125.8|41194.6|41154.6|41132.2|41092.2|298
1666782000000|2022-10-26 11:00:00|41169.5|41129.5|41165.5|41125.5|41429.6|41389.6|41154.5|41114.5|832
1666785600000|2022-10-26 12:00:00|41170.5|41130.5|41036.5|40996.5|41182.9|41142.9|41010.3|40970.3|726
1666789200000|2022-10-26 13:00:00|41135.1|41095.1|40569.6|40529.6|41321.4|41281.4|40532|40492|5145
1666792800000|2022-10-26 14:00:00|40570.8|40530.8|40505.6|40465.6|40668.3|40628.3|40457.1|40417.1|4225
1666796400000|2022-10-26 15:00:00|40506.9|40466.9|40347.8|40307.8|40595.5|40555.5|40340.3|40300.3|3553
1666800000000|2022-10-26 16:00:00|40341.5|40301.5|40407.8|40367.8|40486.6|40446.6|40229|40189|3858
1666803600000|2022-10-26 17:00:00|40411.5|40371.5|40478.9|40438.9|40577.7|40537.7|40332.7|40292.7|2776
1666807200000|2022-10-26 18:00:00|40476.4|40436.4|40407.5|40367.5|40476.4|40436.4|40287.5|40247.5|2617
1666828800000|2022-10-27 00:00:00|40426.2|40386.2|40468.5|40428.5|40539.9|40499.9|40392.4|40352.4|329
1666832400000|2022-10-27 01:00:00|40479.7|40439.7|40489.5|40449.5|40558.5|40518.5|40467.2|40427.2|148
1666836000000|2022-10-27 02:00:00|40493.2|40453.2|40511.8|40471.8|40525.6|40485.6|40459.3|40419.3|182
1666839600000|2022-10-27 03:00:00|40508|40468|40481.5|40441.5|40533|40493|40469.2|40429.2|69
1666843200000|2022-10-27 04:00:00|40480.3|40440.3|40497.5|40457.5|40512.6|40472.6|40466.5|40426.5|53
1666846800000|2022-10-27 05:00:00|40493.8|40453.8|40563.5|40523.5|40593.5|40553.5|40452.5|40412.5|85
1666850400000|2022-10-27 06:00:00|40559.8|40519.8|40542.1|40502.1|40578.3|40538.3|40480.9|40440.9|114
1666854000000|2022-10-27 07:00:00|40543.3|40503.3|40621.8|40581.8|40653|40613|40538.3|40498.3|281
1666857600000|2022-10-27 08:00:00|40631.8|40591.8|40649.1|40609.1|40669.2|40629.2|40616.7|40576.7|228
1666861200000|2022-10-27 09:00:00|40645.3|40605.3|40645.2|40605.2|40709|40669|40626.4|40586.4|236
1666864800000|2022-10-27 10:00:00|40646.4|40606.4|40709.9|40669.9|40741.1|40701.1|40635|40595|228
1666868400000|2022-10-27 11:00:00|40703.7|40663.7|40819.7|40779.7|40837.2|40797.2|40649.7|40609.7|578
1666872000000|2022-10-27 12:00:00|40818.4|40778.4|40690.6|40650.6|40820.9|40780.9|40630.8|40590.8|533
1666875600000|2022-10-27 13:00:00|40709.2|40669.2|40854.1|40814.1|40930.3|40890.3|40590.6|40550.6|3526
1666879200000|2022-10-27 14:00:00|40855.3|40815.3|40947.6|40907.6|41050.1|41010.1|40810.4|40770.4|4222
1666882800000|2022-10-27 15:00:00|40946.4|40906.4|40832.3|40792.3|40998.9|40958.9|40772.4|40732.4|2404
1666886400000|2022-10-27 16:00:00|40839.9|40799.9|40996.9|40956.9|41030.7|40990.7|40821.1|40781.1|2159
1666890000000|2022-10-27 17:00:00|40995.7|40955.7|41012.8|40972.8|41040.4|41000.4|40936.8|40896.8|2610
1666893600000|2022-10-27 18:00:00|41009|40969|40986.5|40946.5|41040.3|41000.3|40944|40904|2247
1666915200000|2022-10-28 00:00:00|40950|40910|40911.1|40871.1|40978.7|40938.7|40833.8|40793.8|332
1666918800000|2022-10-28 01:00:00|40907.4|40867.4|41059.5|41019.5|41074.5|41034.5|40852.3|40812.3|177
1666922400000|2022-10-28 02:00:00|41055.7|41015.7|40830.6|40790.6|41089.3|41049.3|40821.9|40781.9|164
1666926000000|2022-10-28 03:00:00|40829.4|40789.4|40882.8|40842.8|40905.3|40865.3|40819.4|40779.4|136
1666929600000|2022-10-28 04:00:00|40876.6|40836.6|40850.1|40810.1|40882.8|40842.8|40837.5|40797.5|53
1666933200000|2022-10-28 05:00:00|40851.3|40811.3|40802.7|40762.7|40851.3|40811.3|40749|40709|199
1666936800000|2022-10-28 06:00:00|40803.9|40763.9|40932.4|40892.4|40947.5|40907.5|40762.6|40722.6|191
1666940400000|2022-10-28 07:00:00|40933.6|40893.6|40862.6|40822.6|40942.4|40902.4|40837.7|40797.7|382
1666944000000|2022-10-28 08:00:00|40857.6|40817.6|40894.6|40854.6|40904.6|40864.6|40833.4|40793.4|234
1666947600000|2022-10-28 09:00:00|40893.4|40853.4|40951.7|40911.7|40951.8|40911.8|40883.1|40843.1|312
1666951200000|2022-10-28 10:00:00|40950.5|40910.5|40940.1|40900.1|40964.2|40924.2|40875.1|40835.1|172
1666954800000|2022-10-28 11:00:00|40935.1|40895.1|40928.4|40888.4|40966|40926|40841.1|40801.1|500
1666958400000|2022-10-28 12:00:00|40932.2|40892.2|40965.8|40925.8|41113.2|41073.2|40878.4|40838.4|601
1666962000000|2022-10-28 13:00:00|41051.8|41011.8|41144.5|41104.5|41213.3|41173.3|40754.4|40714.4|3132
1666965600000|2022-10-28 14:00:00|41140.7|41100.7|40893.3|40853.3|41179.5|41139.5|40807.1|40767.1|2641
1666969200000|2022-10-28 15:00:00|40899.5|40859.5|41506.9|41466.9|41536.9|41496.9|40872.1|40832.1|3640
1666972800000|2022-10-28 16:00:00|41496.9|41456.9|41814.3|41774.3|41824.8|41784.8|41496.9|41456.9|3868
1666976400000|2022-10-28 17:00:00|41819.3|41779.3|41873.4|41833.4|41909.6|41869.6|41767.2|41727.2|3617
1666980000000|2022-10-28 18:00:00|41872.2|41832.2|41801.3|41721.3|41911.9|41871.9|41768|41721.3|2862
1667174400000|2022-10-31 00:00:00|42943.5|42823.5|42225.2|42185.2|42943.5|42878.7|42030.6|41990.6|1979
1667178000000|2022-10-31 01:00:00|42221.3|42181.3|42080.9|42040.9|42231.2|42191.2|42052.8|42012.8|263
1667181600000|2022-10-31 02:00:00|42084.8|42044.8|42085.6|42045.6|42180.7|42140.7|42079.5|42039.5|114
1667185200000|2022-10-31 03:00:00|42084.5|42044.5|42136.3|42096.3|42146.3|42106.3|42076.6|42036.6|52
1667188800000|2022-10-31 04:00:00|42137.4|42097.4|42131.7|42091.7|42191.7|42151.7|42113.9|42073.9|90
1667192400000|2022-10-31 05:00:00|42138.8|42098.8|42061.3|42021.3|42142.8|42102.8|42055.3|42015.3|111
1667196000000|2022-10-31 06:00:00|42060.3|42020.3|42159.9|42119.9|42159.9|42119.9|42055.2|42015.2|156
1667199600000|2022-10-31 07:00:00|42164.9|42124.9|42106.4|42066.4|42240.3|42200.3|42087.5|42047.5|243
1667203200000|2022-10-31 08:00:00|42107.5|42067.5|42252.9|42212.9|42255|42215|42066.4|42026.4|318
1667206800000|2022-10-31 09:00:00|42251.8|42211.8|42172.5|42132.5|42282.1|42242.1|42167.5|42127.5|332
1667210400000|2022-10-31 10:00:00|42176.5|42136.5|42130|42090|42196.4|42156.4|42115.1|42075.1|212
1667214000000|2022-10-31 11:00:00|42134|42094|41867.2|41827.2|42144|42104|41832.3|41792.3|601
1667217600000|2022-10-31 12:00:00|41869.4|41829.4|41928.1|41888.1|42027.7|41987.7|41762.6|41722.6|926
1667221200000|2022-10-31 13:00:00|41972.8|41932.8|41649.9|41609.9|42112.8|42072.8|41508.9|41468.9|4418
1667224800000|2022-10-31 14:00:00|41653.8|41613.8|41674.6|41634.6|41718.9|41678.9|41501.6|41461.6|3953
1667228400000|2022-10-31 15:00:00|41670.6|41630.6|41598.9|41558.9|41743.5|41703.5|41554|41514|2612
1667232000000|2022-10-31 16:00:00|41600|41560|41695.3|41655.3|41701.4|41661.4|41431.6|41391.6|2277
1667235600000|2022-10-31 17:00:00|41700.3|41660.3|42039.1|41999.1|42087.3|42047.3|41619.6|41579.6|2901
1667239200000|2022-10-31 18:00:00|42034.1|41994.1|42042.2|42002.2|42155.4|42115.4|41937.3|41897.3|2618
1667260800000|2022-11-01 00:00:00|42015.7|41975.7|41946.3|41906.3|42074.7|42034.7|41913.6|41873.6|360
1667264400000|2022-11-01 01:00:00|41947.3|41907.3|42188|42148|42219.2|42179.2|41882.3|41842.3|223
1667268000000|2022-11-01 02:00:00|42199.1|42159.1|42169.8|42129.8|42230.9|42190.9|42134|42094|89
1667271600000|2022-11-01 03:00:00|42170.9|42130.9|42211.6|42171.6|42230.8|42190.8|42165.9|42125.9|51
1667275200000|2022-11-01 04:00:00|42215.6|42175.6|42207.1|42167.1|42221.6|42181.6|42178.3|42138.3|49
1667278800000|2022-11-01 05:00:00|42208.2|42168.2|42285|42245|42294|42254|42208.1|42168.1|114
1667282400000|2022-11-01 06:00:00|42281|42241|42280.7|42240.7|42325.8|42285.8|42238.9|42198.9|119
1667286000000|2022-11-01 07:00:00|42279.6|42239.6|42368.3|42328.3|42370.4|42330.4|42239.5|42199.5|168
1667289600000|2022-11-01 08:00:00|42369.3|42329.3|42182|42142|42398.3|42358.3|42118|42078|244
1667293200000|2022-11-01 09:00:00|42185.9|42145.9|42270.6|42230.6|42293.6|42253.6|42160.9|42120.9|171
1667296800000|2022-11-01 10:00:00|42275.6|42235.6|42264.4|42224.4|42367.5|42327.5|42229.5|42189.5|278
1667300400000|2022-11-01 11:00:00|42259.4|42219.4|42325|42285|42336.1|42296.1|42207.3|42167.3|491
1667304000000|2022-11-01 12:00:00|42329|42289|42196.7|42156.7|42329|42289|42157.7|42117.7|701
1667307600000|2022-11-01 13:00:00|42256.5|42216.5|42160|42120|42315.2|42275.2|42013|41973|4419
1667311200000|2022-11-01 14:00:00|42161|42121|42209.6|42169.6|42218.5|42178.5|41769.6|41729.6|4625
1667314800000|2022-11-01 15:00:00|42213.5|42173.5|41939|41899|42354.7|42314.7|41873.2|41833.2|4490
1667318400000|2022-11-01 16:00:00|41934|41894|41913.6|41873.6|42017.8|41977.8|41867.9|41827.9|2852
1667322000000|2022-11-01 17:00:00|41908.6|41868.6|41981.5|41941.5|42051.4|42011.4|41846.3|41806.3|2895
1667325600000|2022-11-01 18:00:00|41970.5|41930.5|41916.5|41876.5|41997.4|41957.4|41895.3|41855.3|2109
1667347200000|2022-11-02 00:00:00|41930.1|41890.1|41878.9|41838.9|41954.1|41914.1|41815|41775|535
1667350800000|2022-11-02 01:00:00|41882.9|41842.9|41838.7|41798.7|41882.9|41842.9|41680.9|41640.9|197
1667354400000|2022-11-02 02:00:00|41834.7|41794.7|41899.4|41859.4|41936.4|41896.4|41768.6|41728.6|128
1667358000000|2022-11-02 03:00:00|41894.4|41854.4|41915.2|41875.2|41958.3|41918.3|41860.4|41820.4|69
1667361600000|2022-11-02 04:00:00|41916.2|41876.2|41916.9|41876.9|41939.1|41899.1|41894|41854|61
1667365200000|2022-11-02 05:00:00|41917.9|41877.9|41899.7|41859.7|41988.7|41948.7|41878.7|41838.7|82
1667368800000|2022-11-02 06:00:00|41904.7|41864.7|41757.4|41717.4|41918.7|41878.7|41716.5|41676.5|126
1667372400000|2022-11-02 07:00:00|41758.4|41718.4|41776.2|41736.2|41782.4|41742.4|41687.3|41647.3|142
1667376000000|2022-11-02 08:00:00|41772.2|41732.2|41795.9|41755.9|41880.1|41840.1|41765.9|41725.9|217
1667379600000|2022-11-02 09:00:00|41799.9|41759.9|41882.6|41842.6|41905.7|41865.7|41799.9|41759.9|225
1667383200000|2022-11-02 10:00:00|41886.6|41846.6|41536.5|41496.5|41892.6|41852.6|41508.4|41468.4|1040
1667386800000|2022-11-02 11:00:00|41532.5|41492.5|41632.2|41592.2|41637.2|41597.2|41508.4|41468.4|515
1667390400000|2022-11-02 12:00:00|41628.2|41588.2|41518.1|41478.1|41699.1|41659.1|41467.1|41427.1|528
1667394000000|2022-11-02 13:00:00|41671.9|41631.9|41995.5|41955.5|42137.5|42097.5|41451.9|41411.9|4548
1667397600000|2022-11-02 14:00:00|42000.5|41960.5|41772.3|41732.3|42005.5|41965.5|41718.4|41678.4|3947
1667401200000|2022-11-02 15:00:00|41768.3|41728.3|41586.3|41546.3|41994.2|41954.2|41504.5|41464.5|4132
1667404800000|2022-11-02 16:00:00|41584.4|41544.4|41673.2|41633.2|41809.2|41769.2|41570.4|41530.4|2673
1667408400000|2022-11-02 17:00:00|41677.2|41637.2|41777.7|41737.7|41863.7|41823.7|41630.1|41590.1|2723
1667412000000|2022-11-02 18:00:00|41773.7|41733.7|41848.5|41808.5|41911.6|41871.6|41753.7|41713.7|2099
1667433600000|2022-11-03 00:00:00|41862.1|41822.1|41702.9|41662.9|41871.1|41831.1|41637.2|41597.2|328
1667437200000|2022-11-03 01:00:00|41702|41662|41741.7|41701.7|41830.8|41790.8|41641|41601|116
1667440800000|2022-11-03 02:00:00|41750.8|41710.8|41724.4|41684.4|41799.5|41759.5|41696.7|41656.7|101
1667444400000|2022-11-03 03:00:00|41723.4|41683.4|41726|41686|41739.4|41699.4|41652.4|41612.4|85
1667448000000|2022-11-03 04:00:00|41722|41682|41717.7|41677.7|41726|41686|41686.9|41646.9|34
1667451600000|2022-11-03 05:00:00|41716.7|41676.7|41721.5|41681.5|41746.6|41706.6|41686.7|41646.7|23
1667455200000|2022-11-03 06:00:00|41717.4|41677.4|41685.3|41645.3|41721.5|41681.5|41644.5|41604.5|27
1667458800000|2022-11-03 07:00:00|41686.2|41646.2|41649.1|41609.1|41686.2|41646.2|41598.1|41558.1|62
1667462400000|2022-11-03 08:00:00|41653.1|41613.1|41564|41524|41663.1|41623.1|41530.1|41490.1|214
1667466000000|2022-11-03 09:00:00|41560|41520|41532.8|41492.8|41570|41530|41443.8|41403.8|249
1667469600000|2022-11-03 10:00:00|41533.8|41493.8|41534.5|41494.5|41563.6|41523.6|41495.8|41455.8|247
1667473200000|2022-11-03 11:00:00|41533.6|41493.6|41461.4|41421.4|41540.4|41500.4|41439.4|41399.4|484
1667476800000|2022-11-03 12:00:00|41446.4|41406.4|41439.3|41399.3|41470.4|41430.4|41311.6|41271.6|742
1667480400000|2022-11-03 13:00:00|41402|41362|41228.9|41188.9|41547.2|41507.2|41197.5|41157.5|4629
1667484000000|2022-11-03 14:00:00|41230.8|41190.8|41335|41295|41411.1|41371.1|41097.9|41057.9|5151
1667487600000|2022-11-03 15:00:00|41341|41301|41068.2|41028.2|41346|41306|41048.2|41008.2|3338
1667491200000|2022-11-03 16:00:00|41063.2|41023.2|41006.8|40966.8|41073.2|41033.2|40927.5|40887.5|3376
1667494800000|2022-11-03 17:00:00|41002.7|40962.7|40956.2|40916.2|41120|41080|40940.7|40900.7|3276
1667498400000|2022-11-03 18:00:00|40966.2|40926.2|40914.6|40874.6|40966.2|40926.2|40864.3|40824.3|2255
1667520000000|2022-11-04 00:00:00|40992|40952|41054.2|41014.2|41098.8|41058.8|40992|40952|350
1667523600000|2022-11-04 01:00:00|41060.1|41020.1|41119.3|41079.3|41124.3|41084.3|40942.7|40902.7|278
1667527200000|2022-11-04 02:00:00|41115.3|41075.3|41165|41125|41166|41126|41079.3|41039.3|222
1667530800000|2022-11-04 03:00:00|41160.9|41120.9|41210.7|41170.7|41231.8|41191.8|41159.1|41119.1|173
1667534400000|2022-11-04 04:00:00|41200.7|41160.7|41242.3|41202.3|41271.4|41231.4|41160.6|41120.6|130
1667538000000|2022-11-04 05:00:00|41247.3|41207.3|41242.1|41202.1|41301.3|41261.3|41212.1|41172.1|143
1667541600000|2022-11-04 06:00:00|41241.1|41201.1|41322.7|41282.7|41352.7|41312.7|41211.9|41171.9|203
1667545200000|2022-11-04 07:00:00|41323.6|41283.6|41234.3|41194.3|41347.7|41307.7|41226.2|41186.2|267
1667548800000|2022-11-04 08:00:00|41233.4|41193.4|41236.3|41196.3|41304.3|41264.3|41197.3|41157.3|168
1667552400000|2022-11-04 09:00:00|41231.3|41191.3|41319.3|41279.3|41320.2|41280.2|41214|41174|193
1667556000000|2022-11-04 10:00:00|41315.2|41275.2|41343.6|41303.6|41355.9|41315.9|41291.8|41251.8|312
1667559600000|2022-11-04 11:00:00|41347.7|41307.7|41419.7|41379.7|41459.9|41419.9|41343.6|41303.6|499
1667563200000|2022-11-04 12:00:00|41420.6|41380.6|41334|41294|41495.6|41455.6|41333.1|41293.1|547
1667566800000|2022-11-04 13:00:00|41393|41353|41618.3|41578.3|41692.8|41652.8|41385.7|41345.7|2998
1667570400000|2022-11-04 14:00:00|41623.3|41583.3|41454.5|41414.5|41701.9|41661.9|41263.7|41223.7|3165
1667574000000|2022-11-04 15:00:00|41453.6|41413.6|41441|41401|41463.6|41423.6|41295.8|41255.8|3574
1667577600000|2022-11-04 16:00:00|41450.1|41410.1|41366.7|41326.7|41455.1|41415.1|41342.7|41302.7|1992
1667581200000|2022-11-04 17:00:00|41372.6|41332.6|41455.4|41415.4|41516|41476|41362.6|41322.6|2015
1667584800000|2022-11-04 18:00:00|41451.3|41411.3|41478|41438|41481.3|41441.3|41373.6|41333.6|2193
1667782800000|2022-11-07 01:00:00|41276.5|41236.5|41261.8|41221.8|41370.3|41330.3|41177.8|41137.8|1589
1667786400000|2022-11-07 02:00:00|41257.6|41217.6|41314.2|41274.2|41314.2|41274.2|41236.7|41196.7|194
1667790000000|2022-11-07 03:00:00|41310|41270|41323.9|41283.9|41344|41304|41246.5|41206.5|50
1667793600000|2022-11-07 04:00:00|41318.1|41278.1|41330.5|41290.5|41363.9|41323.9|41312.2|41272.2|114
1667797200000|2022-11-07 05:00:00|41335.5|41295.5|41403.5|41363.5|41433.6|41393.6|41326.3|41286.3|87
1667800800000|2022-11-07 06:00:00|41413.5|41373.5|41355.7|41315.7|41413.5|41373.5|41329.1|41289.1|77
1667804400000|2022-11-07 07:00:00|41349.9|41309.9|41301.5|41261.5|41354.9|41314.9|41248.9|41208.9|231
1667808000000|2022-11-07 08:00:00|41295.7|41255.7|41413.6|41373.6|41417.8|41377.8|41255.7|41215.7|294
1667811600000|2022-11-07 09:00:00|41412.8|41372.8|41398.4|41358.4|41457.7|41417.7|41377.8|41337.8|272
1667815200000|2022-11-07 10:00:00|41394.2|41354.2|41393.2|41353.2|41458.4|41418.4|41338.3|41298.3|381
1667818800000|2022-11-07 11:00:00|41397.4|41357.4|41478.5|41438.5|41550.9|41510.9|41397.4|41357.4|383
1667822400000|2022-11-07 12:00:00|41473.5|41433.5|41482.8|41442.8|41554.2|41514.2|41378.6|41338.6|583
1667826000000|2022-11-07 13:00:00|41477.8|41437.8|41477.6|41437.6|41704.3|41664.3|41457.6|41417.6|652
1667829600000|2022-11-07 14:00:00|41573.2|41533.2|41192.9|41152.9|41776.3|41736.3|41073|41033|5132
1667833200000|2022-11-07 15:00:00|41201.4|41161.4|41288.2|41248.2|41427.9|41387.9|40982.8|40942.8|5230
1667836800000|2022-11-07 16:00:00|41283.2|41243.2|41152.2|41112.2|41294.7|41254.7|41112.2|41072.2|3248
1667840400000|2022-11-07 17:00:00|41157.2|41117.2|41172.3|41132.3|41237.4|41197.4|41116.7|41076.7|3563
1667844000000|2022-11-07 18:00:00|41178.1|41138.1|41381.4|41341.4|41381.4|41341.4|41125|41085|2230
1667847600000|2022-11-07 19:00:00|41382.2|41342.2|41410.9|41370.9|41451.4|41411.4|41324.1|41284.1|2348
1667869200000|2022-11-08 01:00:00|41455.5|41415.5|41386.1|41346.1|41505.1|41447.8|41346.1|41306.1|232
1667872800000|2022-11-08 02:00:00|41386.8|41346.8|41355.1|41315.1|41406.1|41366.1|41334.4|41294.4|77
1667876400000|2022-11-08 03:00:00|41355.9|41315.9|41344.1|41304.1|41375.1|41335.1|41329.2|41289.2|28
1667880000000|2022-11-08 04:00:00|41339.1|41299.1|41333.9|41293.9|41344.1|41304.1|41319.8|41279.8|34
1667883600000|2022-11-08 05:00:00|41334.7|41294.7|41403.7|41363.7|41413.7|41373.7|41293.8|41253.8|127
1667887200000|2022-11-08 06:00:00|41403|41363|41459.3|41419.3|41494.3|41454.3|41398.7|41358.7|188
1667890800000|2022-11-08 07:00:00|41454.3|41414.3|41443.3|41403.3|41494.9|41454.9|41438.3|41398.3|62
1667894400000|2022-11-08 08:00:00|41444.1|41404.1|41533.1|41493.1|41542.4|41502.4|41443.1|41403.1|149
1667898000000|2022-11-08 09:00:00|41523.8|41483.8|41447.1|41407.1|41549.6|41509.6|41422.2|41382.2|174
1667901600000|2022-11-08 10:00:00|41447.9|41407.9|41460.4|41420.4|41513.5|41473.5|41422.9|41382.9|230
1667905200000|2022-11-08 11:00:00|41459.7|41419.7|41461|41421|41522.5|41482.5|41419.6|41379.6|501
1667908800000|2022-11-08 12:00:00|41460.2|41420.2|41328|41288|41467.5|41427.5|41226.6|41186.6|1123
1667912400000|2022-11-08 13:00:00|41332.3|41292.3|41345.1|41305.1|41388.7|41348.7|41295.8|41255.8|350
1667916000000|2022-11-08 14:00:00|41388.4|41348.4|41461.1|41421.1|41571.9|41531.9|41304.7|41264.7|2476
1667919600000|2022-11-08 15:00:00|41456.8|41416.8|41560.2|41520.2|41742.7|41702.7|41451.8|41411.8|3580
1667923200000|2022-11-08 16:00:00|41561.6|41521.6|41683.5|41643.5|41735|41695|41525.2|41485.2|2598
1667926800000|2022-11-08 17:00:00|41689.2|41649.2|41540.9|41500.9|41712|41672|41526.7|41486.7|2759
1667930400000|2022-11-08 18:00:00|41541.7|41501.7|41554.4|41514.4|41645.3|41605.3|41513|41473|2292
1667934000000|2022-11-08 19:00:00|41544.4|41504.4|41498.6|41458.6|41554.4|41514.4|41390.1|41350.1|3383
1667955600000|2022-11-09 01:00:00|41486.1|41446.1|41421.6|41381.6|41513.2|41473.2|41380.9|41340.9|270
1667959200000|2022-11-09 02:00:00|41420.9|41380.9|41416.4|41376.4|41471.5|41431.5|41387.3|41347.3|72
1667962800000|2022-11-09 03:00:00|41420.7|41380.7|41393.4|41353.4|41441.4|41401.4|41382|41342|43
1667966400000|2022-11-09 04:00:00|41397.7|41357.7|41436.8|41396.8|41451.8|41411.8|41397.6|41357.6|35
1667970000000|2022-11-09 05:00:00|41432.5|41392.5|41433|41393|41447.5|41407.5|41402.3|41362.3|49
1667973600000|2022-11-09 06:00:00|41437.3|41397.3|41517.1|41477.1|41521.4|41481.4|41423|41383|107
1667977200000|2022-11-09 07:00:00|41521.4|41481.4|41511.2|41471.2|41556.9|41516.9|41501.4|41461.4|81
1667980800000|2022-11-09 08:00:00|41516.9|41476.9|41551|41511|41601.8|41561.8|41502.6|41462.6|136
1667984400000|2022-11-09 09:00:00|41542.4|41502.4|41592.2|41552.2|41652.3|41612.3|41492.4|41452.4|293
1667988000000|2022-11-09 10:00:00|41607.2|41567.2|41650.6|41610.6|41650.6|41610.6|41572.1|41532.1|318
1667991600000|2022-11-09 11:00:00|41651.3|41611.3|41681.8|41641.8|41742.7|41702.7|41641.3|41601.3|223
1667995200000|2022-11-09 12:00:00|41682.5|41642.5|41650.9|41610.9|41693.2|41653.2|41581.8|41541.8|258
1667998800000|2022-11-09 13:00:00|41655.2|41615.2|41672.9|41632.9|41697.2|41657.2|41565.9|41525.9|598
1668002400000|2022-11-09 14:00:00|41726.3|41686.3|41471.9|41431.9|41761.3|41721.3|41390.6|41350.6|2691
1668006000000|2022-11-09 15:00:00|41466.9|41426.9|41266.1|41226.1|41607.5|41567.5|41181.8|41141.8|3769
1668009600000|2022-11-09 16:00:00|41260.4|41220.4|41426.7|41386.7|41460.3|41420.3|41260.4|41220.4|2724
1668013200000|2022-11-09 17:00:00|41422.4|41382.4|41460|41420|41635.7|41595.7|41035.9|40995.9|4625
1668016800000|2022-11-09 18:00:00|41460.7|41420.7|41204.2|41164.2|41460.7|41420.7|41188.5|41148.5|2655
1668020400000|2022-11-09 19:00:00|41199.9|41159.9|41347.8|41307.8|41367.1|41327.1|41178.5|41138.5|3604
1668042000000|2022-11-10 01:00:00|41466.1|41426.1|41360.9|41320.9|41596.8|41556.8|41331.7|41291.7|652
1668045600000|2022-11-10 02:00:00|41350.9|41310.9|41390.7|41350.7|41395.1|41355.1|41215.9|41175.9|195
1668049200000|2022-11-10 03:00:00|41391.4|41351.4|41425.6|41385.6|41436.3|41396.3|41356.4|41316.4|85
1668052800000|2022-11-10 04:00:00|41421.2|41381.2|41486.1|41446.1|41494.7|41454.7|41395.5|41355.5|66
1668056400000|2022-11-10 05:00:00|41490.4|41450.4|41490.2|41450.2|41520.3|41480.3|41461.1|41421.1|80
1668060000000|2022-11-10 06:00:00|41500.2|41460.2|41421.4|41381.4|41535.9|41495.9|41411.4|41371.4|162
1668063600000|2022-11-10 07:00:00|41425.7|41385.7|41301.2|41261.2|41432.1|41392.1|41301.2|41261.2|133
1668067200000|2022-11-10 08:00:00|41300.5|41260.5|41171|41131|41315.5|41275.5|41171|41131|442
1668070800000|2022-11-10 09:00:00|41170.4|41130.4|41123.9|41083.9|41170.4|41130.4|41103.3|41063.3|570
1668074400000|2022-11-10 10:00:00|41124.5|41084.5|41090.7|41050.7|41140.1|41100.1|41065.7|41025.7|332
1668078000000|2022-11-10 11:00:00|41095.7|41055.7|40889.2|40849.2|41095.7|41055.7|40889.2|40849.2|552
1668081600000|2022-11-10 12:00:00|40884.2|40844.2|40868|40828|40914.8|40874.8|40776.1|40736.1|3619
1668085200000|2022-11-10 13:00:00|40867.4|40827.4|40916.9|40876.9|40936.2|40896.2|40726|40686|1575
1668088800000|2022-11-10 14:00:00|40969.1|40929.1|40462.4|40422.4|40969.1|40929.1|40451.2|40411.2|6337
1668092400000|2022-11-10 15:00:00|40458.1|40418.1|40249|40209|40549.3|40509.3|40179|40139|6679
1668096000000|2022-11-10 16:00:00|40243.3|40203.3|40278.9|40238.9|40367.2|40327.2|40179|40139|5316
1668099600000|2022-11-10 17:00:00|40283.2|40243.2|40074.8|40034.8|40304.5|40264.5|40074.8|40034.8|4375
1668103200000|2022-11-10 18:00:00|40061.1|40021.1|40100.3|40060.3|40184.8|40144.8|40034.8|39994.8|3762
1668106800000|2022-11-10 19:00:00|40101|40061|40145.9|40105.9|40180.3|40140.3|40040.3|40000.3|4355
1668128400000|2022-11-11 01:00:00|40170.8|40130.8|40337.5|40297.5|40337.5|40297.5|40165.8|40125.8|665
1668132000000|2022-11-11 02:00:00|40338.1|40298.1|40439.3|40399.3|40465|40425|40338.1|40298.1|241
1668135600000|2022-11-11 03:00:00|40449.3|40409.3|40401.7|40361.7|40498.6|40458.6|40381.7|40341.7|210
1668139200000|2022-11-11 04:00:00|40391.7|40351.7|40385.9|40345.9|40405.3|40365.3|40376.6|40336.6|34
1668142800000|2022-11-11 05:00:00|40390.3|40350.3|40550.8|40510.8|40555.8|40515.8|40385.9|40345.9|265
1668146400000|2022-11-11 06:00:00|40550.2|40510.2|40609.4|40569.4|40628.9|40588.9|40509.5|40469.5|597
1668150000000|2022-11-11 07:00:00|40604.4|40564.4|40549.3|40509.3|40604.4|40564.4|40495.6|40455.6|259
1668153600000|2022-11-11 08:00:00|40539.3|40499.3|40691.6|40651.6|40702.3|40662.3|40514.2|40474.2|408
1668157200000|2022-11-11 09:00:00|40687.2|40647.2|40659|40619|40691.6|40651.6|40606.6|40566.6|425
1668160800000|2022-11-11 10:00:00|40663.4|40623.4|40687|40647|40742.7|40702.7|40658.3|40618.3|507
1668164400000|2022-11-11 11:00:00|40686.4|40646.4|40650.6|40610.6|40706.3|40666.3|40585.6|40545.6|316
1668168000000|2022-11-11 12:00:00|40655|40615|40496.8|40456.8|40688.7|40648.7|40486.8|40446.8|1394
1668171600000|2022-11-11 13:00:00|40497.4|40457.4|40641.7|40601.7|40686.1|40646.1|40496.8|40456.8|1080
1668175200000|2022-11-11 14:00:00|40652.2|40612.2|40475.2|40435.2|40701|40661|40429.6|40389.6|3181
1668178800000|2022-11-11 15:00:00|40470.2|40430.2|40603.8|40563.8|40705.7|40665.7|40450.2|40410.2|5050
1668182400000|2022-11-11 16:00:00|40603.2|40563.2|40426.2|40386.2|40699.4|40659.4|40421.9|40381.9|3607
1668186000000|2022-11-11 17:00:00|40431.2|40391.2|40342.4|40302.4|40488.1|40448.1|40302.4|40262.4|2939
1668189600000|2022-11-11 18:00:00|40346.8|40306.8|40447.8|40407.8|40572.8|40532.8|40331|40291|2862
1668193200000|2022-11-11 19:00:00|40452.8|40412.8|40445.3|40405.3|40491.6|40451.6|40386|40346|3080
1668387600000|2022-11-14 01:00:00|40464.2|40424.2|40435.4|40395.4|40559.7|40519.7|40409.4|40369.4|663
1668391200000|2022-11-14 02:00:00|40430.9|40390.9|40425.8|40385.8|40449.9|40409.9|40409.4|40369.4|97
1668394800000|2022-11-14 03:00:00|40426.3|40386.3|40415.2|40375.2|40439.7|40399.7|40410.2|40370.2|40
1668398400000|2022-11-14 04:00:00|40415.7|40375.7|40434|40394|40439|40399|40409.1|40369.1|33
1668402000000|2022-11-14 05:00:00|40429.6|40389.6|40425|40385|40429.6|40389.6|40369.4|40329.4|94
1668405600000|2022-11-14 06:00:00|40420.5|40380.5|40343.8|40303.8|40439.9|40399.9|40333.8|40293.8|141
1668409200000|2022-11-14 07:00:00|40339.3|40299.3|40438.2|40398.2|40438.2|40398.2|40308.8|40268.8|195
1668412800000|2022-11-14 08:00:00|40437.7|40397.7|40378.1|40338.1|40452.7|40412.7|40353.1|40313.1|137
1668416400000|2022-11-14 09:00:00|40383.1|40343.1|40357.5|40317.5|40404.6|40364.6|40320.6|40280.6|540
1668420000000|2022-11-14 10:00:00|40352.5|40312.5|40277.9|40237.9|40367|40327|40252.5|40212.5|491
1668423600000|2022-11-14 11:00:00|40282.4|40242.4|40315.3|40275.3|40315.3|40275.3|40201.3|40161.3|437
1668427200000|2022-11-14 12:00:00|40310.3|40270.3|40572.7|40532.7|40577.7|40537.7|40294.8|40254.8|860
1668430800000|2022-11-14 13:00:00|40568.2|40528.2|40608.1|40568.1|40796.6|40756.6|40538.2|40498.2|1082
1668434400000|2022-11-14 14:00:00|40653.5|40613.5|40426.4|40386.4|40784.9|40744.9|40394.9|40354.9|4948
1668438000000|2022-11-14 15:00:00|40425.9|40385.9|40352.8|40312.8|40554.8|40514.8|40298.4|40258.4|3907
1668441600000|2022-11-14 16:00:00|40348.3|40308.3|40154.7|40114.7|40388.3|40348.3|40108.7|40068.7|3834
1668445200000|2022-11-14 17:00:00|40159.2|40119.2|40235.6|40195.6|40300.7|40260.7|40154.7|40114.7|1827
1668448800000|2022-11-14 18:00:00|40235.1|40195.1|40295.4|40255.4|40306.4|40266.4|40162.6|40122.6|1515
1668452400000|2022-11-14 19:00:00|40290.9|40250.9|40293.8|40253.8|40336.4|40296.4|40255.9|40215.9|1594
1668474000000|2022-11-15 01:00:00|40238.1|40198.1|40246.5|40206.5|40328.1|40288.1|40232|40192|193
1668477600000|2022-11-15 02:00:00|40242|40202|40236.4|40196.4|40256.5|40216.5|40211.9|40171.9|95
1668481200000|2022-11-15 03:00:00|40236.9|40196.9|40212.7|40172.7|40236.9|40196.9|40187.3|40147.3|97
1668484800000|2022-11-15 04:00:00|40208.2|40168.2|40198|40158|40222.7|40182.7|40198|40158|44
1668488400000|2022-11-15 05:00:00|40203|40163|40212.4|40172.4|40218|40178|40162.9|40122.9|61
1668492000000|2022-11-15 06:00:00|40211.9|40171.9|40257.8|40217.8|40258.2|40218.2|40182.8|40142.8|102
1668495600000|2022-11-15 07:00:00|40253.2|40213.2|40293.1|40253.1|40332.2|40292.2|40228.7|40188.7|128
1668499200000|2022-11-15 08:00:00|40288.6|40248.6|40398|40358|40412.5|40372.5|40258.1|40218.1|311
1668502800000|2022-11-15 09:00:00|40407.5|40367.5|40256.4|40216.4|40467.5|40427.5|40217.4|40177.4|337
1668506400000|2022-11-15 10:00:00|40251.9|40211.9|40265.4|40225.4|40286.4|40246.4|40231.3|40191.3|246
1668510000000|2022-11-15 11:00:00|40266.3|40226.3|40329.8|40289.8|40350.7|40310.7|40209.4|40169.4|325
1668513600000|2022-11-15 12:00:00|40325.2|40285.2|40279.2|40239.2|40349.8|40309.8|40248.8|40208.8|273
1668517200000|2022-11-15 13:00:00|40273.7|40233.7|40268.6|40228.6|40324.1|40284.1|40153.2|40113.2|597
1668520800000|2022-11-15 14:00:00|40308.5|40268.5|40104.9|40064.9|40329.5|40289.5|39954.4|39914.4|3810
1668524400000|2022-11-15 15:00:00|40109.4|40069.4|40196.5|40156.5|40488.9|40448.9|40078.3|40038.3|5474
1668528000000|2022-11-15 16:00:00|40196|40156|40262.3|40222.3|40556.9|40516.9|40121.5|40081.5|3425
1668531600000|2022-11-15 17:00:00|40276.9|40236.9|40427.2|40387.2|40456.8|40416.8|40231.4|40191.4|1683
1668535200000|2022-11-15 18:00:00|40431.8|40391.8|40675.3|40635.3|40845.3|40805.3|40407.2|40367.2|4710
1668538800000|2022-11-15 19:00:00|40680.8|40640.8|40701.2|40661.2|40829.8|40789.8|40623.9|40583.9|2247
1668560400000|2022-11-16 01:00:00|40620.6|40580.6|40505.5|40465.5|40690.2|40650.2|40466.4|40426.4|243
1668564000000|2022-11-16 02:00:00|40501|40461|40535|40495|40575.5|40535.5|40500.5|40460.5|77
1668567600000|2022-11-16 03:00:00|40535.4|40495.4|40534.5|40494.5|40544.5|40504.5|40514.5|40474.5|20
1668571200000|2022-11-16 04:00:00|40539.5|40499.5|40504.8|40464.8|40545.3|40505.3|40490.3|40450.3|41
1668574800000|2022-11-16 05:00:00|40504.4|40464.4|40535.1|40495.1|40545.1|40505.1|40494.3|40454.3|77
1668578400000|2022-11-16 06:00:00|40534.7|40494.7|40504.2|40464.2|40540.6|40500.6|40464.6|40424.6|66
1668582000000|2022-11-16 07:00:00|40499.6|40459.6|40609.1|40569.1|40629.5|40589.5|40489.2|40449.2|141
1668585600000|2022-11-16 08:00:00|40604.1|40564.1|40564|40524|40684.1|40644.1|40549.4|40509.4|168
1668589200000|2022-11-16 09:00:00|40569|40529|40623.9|40583.9|40669.3|40629.3|40564.4|40524.4|240
1668592800000|2022-11-16 10:00:00|40619.3|40579.3|40558.8|40518.8|40633.9|40593.9|40548.8|40508.8|180
1668596400000|2022-11-16 11:00:00|40563.8|40523.8|40545.4|40505.4|40595.9|40555.9|40519.2|40479.2|545
1668600000000|2022-11-16 12:00:00|40545|40505|40616.1|40576.1|40661.2|40621.2|40450.4|40410.4|530
1668603600000|2022-11-16 13:00:00|40605.7|40565.7|40543.5|40503.5|40640.7|40600.7|40499|40459|702
1668607200000|2022-11-16 14:00:00|40473.5|40433.5|40426.3|40386.3|40583.9|40543.9|40262.6|40222.6|3622
1668610800000|2022-11-16 15:00:00|40431.3|40391.3|40344.2|40304.2|40456.8|40416.8|40220|40180|3755
1668614400000|2022-11-16 16:00:00|40339.2|40299.2|40323.7|40283.7|40420.4|40380.4|40208.7|40168.7|3108
1668618000000|2022-11-16 17:00:00|40323.3|40283.3|40324.4|40284.4|40384|40344|40258.7|40218.7|1545
1668621600000|2022-11-16 18:00:00|40319.4|40279.4|40345.6|40305.6|40365.2|40325.2|40248.6|40208.6|2429
1668625200000|2022-11-16 19:00:00|40355.2|40315.2|40552.6|40512.6|40557.2|40517.2|40325.6|40285.6|2111
1668646800000|2022-11-17 01:00:00|40536.3|40496.3|40510|40470|40566.3|40526.3|40437|40397|294
1668650400000|2022-11-17 02:00:00|40505.4|40465.4|40506.1|40466.1|40551.2|40511.2|40485.7|40445.7|47
1668654000000|2022-11-17 03:00:00|40500.7|40460.7|40491.4|40451.4|40506.1|40466.1|40446.1|40406.1|47
1668657600000|2022-11-17 04:00:00|40496|40456|40500.5|40460.5|40515.6|40475.6|40495.6|40455.6|23
1668661200000|2022-11-17 05:00:00|40510.5|40470.5|40501.2|40461.2|40531.3|40491.3|40470.9|40430.9|33
1668664800000|2022-11-17 06:00:00|40491.2|40451.2|40501.1|40461.1|40540.4|40500.4|40475.8|40435.8|20
1668668400000|2022-11-17 07:00:00|40496.1|40456.1|40451|40411|40541.1|40501.1|40446|40406|95
1668672000000|2022-11-17 08:00:00|40451.4|40411.4|40370.2|40330.2|40511|40471|40370.2|40330.2|315
1668675600000|2022-11-17 09:00:00|40380.2|40340.2|40325.5|40285.5|40415.6|40375.6|40267.5|40227.5|239
1668679200000|2022-11-17 10:00:00|40320.5|40280.5|40316.2|40276.2|40380.4|40340.4|40305.9|40265.9|264
1668682800000|2022-11-17 11:00:00|40320.8|40280.8|40320.7|40280.7|40385.4|40345.4|40276.1|40236.1|264
1668686400000|2022-11-17 12:00:00|40315.3|40275.3|40231.7|40191.7|40324.9|40284.9|40171|40131|604
1668690000000|2022-11-17 13:00:00|40226.7|40186.7|40336.7|40296.7|40337|40297|40207.1|40167.1|355
1668693600000|2022-11-17 14:00:00|40312|40272|40444.6|40404.6|40560.7|40520.7|40199.2|40159.2|3240
1668697200000|2022-11-17 15:00:00|40444.2|40404.2|40194.6|40154.6|40457.7|40417.7|40123.5|40083.5|3510
1668700800000|2022-11-17 16:00:00|40184.9|40144.9|40159.9|40119.9|40285.3|40245.3|40133.7|40093.7|2542
1668704400000|2022-11-17 17:00:00|40160.2|40120.2|40142.7|40102.7|40186.7|40146.7|40041.7|40001.7|2095
1668708000000|2022-11-17 18:00:00|40148.1|40108.1|40231.2|40191.2|40337.3|40297.3|40143.1|40103.1|1764
1668711600000|2022-11-17 19:00:00|40226.2|40186.2|40286.3|40246.3|40325.2|40285.2|40226.2|40186.2|1597
1668733200000|2022-11-18 01:00:00|40396|40356|40355.9|40315.9|40551.7|40511.7|40325.5|40285.5|324
1668736800000|2022-11-18 02:00:00|40355.5|40315.5|40395.4|40355.4|40476.2|40436.2|40322|40282|95
1668740400000|2022-11-18 03:00:00|40395.8|40355.8|40465.6|40425.6|40480.7|40440.7|40385.4|40345.4|40
1668744000000|2022-11-18 04:00:00|40465.3|40425.3|40395.2|40355.2|40466.3|40426.3|40380.6|40340.6|83
1668747600000|2022-11-18 05:00:00|40394.8|40354.8|40410.8|40370.8|40415.8|40375.8|40354.8|40314.8|140
1668751200000|2022-11-18 06:00:00|40415.4|40375.4|40426|40386|40436.3|40396.3|40356.1|40316.1|133
1668754800000|2022-11-18 07:00:00|40431|40391|40440.5|40400.5|40469.9|40429.9|40415.2|40375.2|118
1668758400000|2022-11-18 08:00:00|40440.2|40400.2|40405|40365|40469.4|40429.4|40364.4|40324.4|281
1668762000000|2022-11-18 09:00:00|40404.7|40364.7|40409.9|40369.9|40474.7|40434.7|40394.7|40354.7|241
1668765600000|2022-11-18 10:00:00|40405.3|40365.3|40449.8|40409.8|40474.2|40434.2|40404.6|40364.6|162
1668769200000|2022-11-18 11:00:00|40459.5|40419.5|40469.3|40429.3|40484|40444|40374.1|40334.1|205
1668772800000|2022-11-18 12:00:00|40474.3|40434.3|40491.8|40451.8|40627.9|40587.9|40467.2|40427.2|649
1668776400000|2022-11-18 13:00:00|40496.8|40456.8|40452.4|40412.4|40553.1|40513.1|40446.7|40406.7|224
1668780000000|2022-11-18 14:00:00|40488.4|40448.4|40621|40581|40711.3|40671.3|40292.7|40252.7|2972
1668783600000|2022-11-18 15:00:00|40621.3|40581.3|40709.2|40669.2|40803|40763|40535.6|40495.6|4041
1668787200000|2022-11-18 16:00:00|40703.9|40663.9|40674.7|40634.7|40800.8|40760.8|40593.2|40553.2|1952
1668790800000|2022-11-18 17:00:00|40675.1|40635.1|40690.3|40650.3|40690.3|40650.3|40428.7|40388.7|1804
1668794400000|2022-11-18 18:00:00|40689.9|40649.9|40605.5|40565.5|40710.3|40670.3|40573.2|40533.2|1852
1668798000000|2022-11-18 19:00:00|40610.5|40570.5|40648.1|40608.1|40702.8|40662.8|40590.1|40550.1|1629
1668992400000|2022-11-21 01:00:00|40615.7|40575.7|40556.7|40516.7|40665.7|40625.7|40536.9|40496.9|329
1668996000000|2022-11-21 02:00:00|40546.7|40506.7|40561.3|40521.3|40586.6|40546.6|40536.9|40496.9|154
1668999600000|2022-11-21 03:00:00|40560.8|40520.8|40611.2|40571.2|40630.8|40590.8|40556.1|40516.1|40
1669003200000|2022-11-21 04:00:00|40610.9|40570.9|40610.5|40570.5|40611.2|40571.2|40575.9|40535.9|47
1669006800000|2022-11-21 05:00:00|40610.8|40570.8|40621.1|40581.1|40656.2|40616.2|40600.7|40560.7|24
1669010400000|2022-11-21 06:00:00|40625.9|40585.9|40565.5|40525.5|40625.9|40585.9|40550.5|40510.5|39
1669014000000|2022-11-21 07:00:00|40565.3|40525.3|40551|40511|40585.8|40545.8|40531.3|40491.3|106
1669017600000|2022-11-21 08:00:00|40546.2|40506.2|40516.3|40476.3|40561.2|40521.2|40486.6|40446.6|193
1669021200000|2022-11-21 09:00:00|40511.5|40471.5|40485.5|40445.5|40526.3|40486.3|40460.9|40420.9|347
1669024800000|2022-11-21 10:00:00|40480.7|40440.7|40496.2|40456.2|40526.7|40486.7|40455.9|40415.9|395
1669028400000|2022-11-21 11:00:00|40501.4|40461.4|40485.2|40445.2|40536.2|40496.2|40455|40415|218
1669032000000|2022-11-21 12:00:00|40485|40445|40519.4|40479.4|40550.3|40510.3|40450.2|40410.2|314
1669035600000|2022-11-21 13:00:00|40514.6|40474.6|40683.2|40643.2|40693.2|40653.2|40509.4|40469.4|389
1669039200000|2022-11-21 14:00:00|40723.3|40683.3|40924.7|40884.7|41069.8|41029.8|40623.9|40583.9|3863
1669042800000|2022-11-21 15:00:00|40924.9|40884.9|40765.2|40725.2|41119.9|41079.9|40704.8|40664.8|3305
1669046400000|2022-11-21 16:00:00|40770|40730|40911.9|40871.9|41024.3|40984.3|40770|40730|2383
1669050000000|2022-11-21 17:00:00|40912.1|40872.1|40880.9|40840.9|41012.5|40972.5|40821.1|40781.1|1836
1669053600000|2022-11-21 18:00:00|40885.9|40845.9|40823.4|40783.4|41051.4|41011.4|40823.4|40783.4|2574
1669057200000|2022-11-21 19:00:00|40828.4|40788.4|40853.6|40813.6|40899.3|40859.3|40792.6|40752.6|1829
1669078800000|2022-11-22 01:00:00|40878.6|40838.6|40824.1|40784.1|40943|40903|40779.3|40739.3|227
1669082400000|2022-11-22 02:00:00|40819.3|40779.3|40814.2|40774.2|40823.8|40783.8|40789.1|40749.1|35
1669086000000|2022-11-22 03:00:00|40814|40774|40748.8|40708.8|40818.9|40778.9|40738.8|40698.8|27
1669089600000|2022-11-22 04:00:00|40749|40709|40749.1|40709.1|40763.8|40723.8|40728.6|40688.6|37
1669093200000|2022-11-22 05:00:00|40743.9|40703.9|40743.8|40703.8|40779|40739|40719.1|40679.1|17
1669096800000|2022-11-22 06:00:00|40734.2|40694.2|40704.2|40664.2|40744.3|40704.3|40699.3|40659.3|93
1669100400000|2022-11-22 07:00:00|40704.4|40664.4|40654.1|40614.1|40719.2|40679.2|40654.1|40614.1|102
1669104000000|2022-11-22 08:00:00|40648.9|40608.9|40683.6|40643.6|40703.9|40663.9|40638.5|40598.5|140
1669107600000|2022-11-22 09:00:00|40683.4|40643.4|40698.5|40658.5|40743.7|40703.7|40658.6|40618.6|93
1669111200000|2022-11-22 10:00:00|40703.3|40663.3|40663.7|40623.7|40743.6|40703.6|40663.7|40623.7|178
1669114800000|2022-11-22 11:00:00|40668.6|40628.6|40608.4|40568.4|40693.2|40653.2|40598.8|40558.8|546
1669118400000|2022-11-22 12:00:00|40608.6|40568.6|40609.2|40569.2|40708.8|40668.8|40579.4|40539.4|249
1669122000000|2022-11-22 13:00:00|40604.4|40564.4|40695|40655|40710|40670|40604.4|40564.4|818
1669125600000|2022-11-22 14:00:00|40739.9|40699.9|40780.2|40740.2|40945.6|40905.6|40664.5|40624.5|2775
1669129200000|2022-11-22 15:00:00|40775.2|40735.2|40753.3|40713.3|40899.2|40859.2|40718.3|40678.3|2860
1669132800000|2022-11-22 16:00:00|40748.3|40708.3|40677.3|40637.3|40777.9|40737.9|40587.7|40547.7|3303
1669136400000|2022-11-22 17:00:00|40682.1|40642.1|40577.7|40537.7|40717.1|40677.1|40567.7|40527.7|1825
1669140000000|2022-11-22 18:00:00|40572.7|40532.7|40547.2|40507.2|40587.8|40547.8|40466.4|40426.4|2812
1669143600000|2022-11-22 19:00:00|40542.2|40502.2|40612.2|40572.2|40622.5|40582.5|40476.9|40436.9|1646
1669165200000|2022-11-23 01:00:00|40591.8|40551.8|40540.4|40500.4|40631.3|40591.3|40495.8|40455.8|633
1669168800000|2022-11-23 02:00:00|40535.4|40495.4|40535.2|40495.2|40560.2|40520.2|40505.4|40465.4|323
1669172400000|2022-11-23 03:00:00|40535|40495|40560.2|40520.2|40595.2|40555.2|40515.1|40475.1|46
1669176000000|2022-11-23 04:00:00|40555.2|40515.2|40564.8|40524.8|40564.8|40524.8|40524.7|40484.7|396
1669179600000|2022-11-23 05:00:00|40574.8|40534.8|40565.1|40525.1|40610|40570|40560|40520|237
1669183200000|2022-11-23 06:00:00|40560.3|40520.3|40580.5|40540.5|40600.8|40560.8|40550.4|40510.4|112
1669186800000|2022-11-23 07:00:00|40575.5|40535.5|40605.4|40565.4|40645.4|40605.4|40560.5|40520.5|64
1669190400000|2022-11-23 08:00:00|40600.5|40560.5|40645.5|40605.5|40655.2|40615.2|40570|40530|346
1669194000000|2022-11-23 09:00:00|40650.4|40610.4|40620.7|40580.7|40705.8|40665.8|40610.4|40570.4|171
1669197600000|2022-11-23 10:00:00|40620.5|40580.5|40590.7|40550.7|40645.9|40605.9|40555.4|40515.4|275
1669201200000|2022-11-23 11:00:00|40595.7|40555.7|40604.6|40564.6|40619.6|40579.6|40534.8|40494.8|131
1669204800000|2022-11-23 12:00:00|40609.6|40569.6|40534.6|40494.6|40614.5|40574.5|40514.1|40474.1|186
1669208400000|2022-11-23 13:00:00|40529.8|40489.8|40554.5|40514.5|40594.9|40554.9|40524.6|40484.6|417
1669212000000|2022-11-23 14:00:00|40559.4|40519.4|40659.8|40619.8|40724.7|40684.7|40544.3|40504.3|3110
1669215600000|2022-11-23 15:00:00|40664.7|40624.7|40654.5|40614.5|40784.4|40744.4|40604.8|40564.8|3620
1669219200000|2022-11-23 16:00:00|40664.4|40624.4|40615.2|40575.2|40708.8|40668.8|40604.4|40564.4|4019
1669222800000|2022-11-23 17:00:00|40605.5|40565.5|40817.5|40777.5|40822.4|40782.4|40605.5|40565.5|2531
1669226400000|2022-11-23 18:00:00|40822.3|40782.3|40770.4|40730.4|40927.4|40887.4|40700.1|40660.1|3859
1669230000000|2022-11-23 19:00:00|40765.6|40725.6|40776.1|40736.1|40845.8|40805.8|40720.5|40680.5|2095
1669377600000|2022-11-25 12:00:00|40762.8|40722.8|40762.8|40722.8|40762.8|40722.8|40762.8|40722.8|0
1669384800000|2022-11-25 14:00:00|40722.5|40682.5|40997.6|40957.6|41222.6|41182.6|40567.8|40527.8|2704
1669388400000|2022-11-25 15:00:00|40992.7|40952.7|40857.6|40817.6|41027.6|40987.6|40587.4|40547.4|2608
1669392000000|2022-11-25 16:00:00|40852.6|40812.6|40837.6|40797.6|40937.4|40897.4|40777.6|40737.6|1971
1669395600000|2022-11-25 17:00:00|40832.7|40792.7|40657.6|40617.6|40862.6|40822.6|40587.5|40547.5|3614
1669399200000|2022-11-25 18:00:00|40622.6|40582.6|40647.3|40607.3|40737.4|40697.4|40622.6|40582.6|288
1669597200000|2022-11-28 01:00:00|40582.7|40542.7|40442.8|40402.8|40582.7|40542.7|40347.9|40307.9|1742
1669600800000|2022-11-28 02:00:00|40443|40403|40478.1|40438.1|40482.9|40442.9|40398.2|40358.2|253
1669604400000|2022-11-28 03:00:00|40473.1|40433.1|40462.4|40422.4|40482.9|40442.9|40422.7|40382.7|206
1669608000000|2022-11-28 04:00:00|40462.2|40422.2|40452.4|40412.4|40482.3|40442.3|40447.4|40407.4|52
1669611600000|2022-11-28 05:00:00|40452.3|40412.3|40476.5|40436.5|40481.8|40441.8|40427|40387|181
1669615200000|2022-11-28 06:00:00|40471.7|40431.7|40376.6|40336.6|40476.5|40436.5|40376.4|40336.4|127
1669618800000|2022-11-28 07:00:00|40376.4|40336.4|40386.1|40346.1|40426.7|40386.7|40376.4|40336.4|321
1669622400000|2022-11-28 08:00:00|40391.1|40351.1|40535.6|40495.6|40550.6|40510.6|40366.1|40326.1|441
1669626000000|2022-11-28 09:00:00|40535.4|40495.4|40525.3|40485.3|40570.4|40530.4|40465.5|40425.5|293
1669629600000|2022-11-28 10:00:00|40520.6|40480.6|40480.3|40440.3|40565.2|40525.2|40465.5|40425.5|477
1669633200000|2022-11-28 11:00:00|40480|40440|40609.8|40569.8|40654.6|40614.6|40480|40440|497
1669636800000|2022-11-28 12:00:00|40615|40575|40878.7|40838.7|40883.7|40843.7|40574.9|40534.9|900
1669640400000|2022-11-28 13:00:00|40874|40834|40812.9|40772.9|40952.9|40912.9|40748.5|40708.5|1543
1669644000000|2022-11-28 14:00:00|40897.2|40857.2|40872.3|40832.3|41040.7|41000.7|40831.9|40791.9|4944
1669647600000|2022-11-28 15:00:00|40867.3|40827.3|41213.9|41173.9|41391.8|41351.8|40862|40822|6515
1669651200000|2022-11-28 16:00:00|41218.9|41178.9|40998.2|40958.2|41248.9|41208.9|40959|40919|4813
1669654800000|2022-11-28 17:00:00|41003.2|40963.2|41326.9|41286.9|41347.6|41307.6|41003.2|40963.2|4939
1669658400000|2022-11-28 18:00:00|41327.2|41287.2|41198.3|41158.3|41337.2|41297.2|41083.7|41043.7|4644
1669662000000|2022-11-28 19:00:00|41193.6|41153.6|41111.2|41071.2|41210.3|41170.3|41090.3|41050.3|3920
1669683600000|2022-11-29 01:00:00|41049|41009|41084.4|41044.4|41094.7|41054.7|40910.7|40870.7|673
1669687200000|2022-11-29 02:00:00|41084.7|41044.7|41064.4|41024.4|41099|41059|41044.6|41004.6|95
1669690800000|2022-11-29 03:00:00|41069.1|41029.1|41094.1|41054.1|41148.9|41108.9|41054.4|41014.4|112
1669694400000|2022-11-29 04:00:00|41088.7|41048.7|41108.4|41068.4|41123.4|41083.4|41073.6|41033.6|177
1669698000000|2022-11-29 05:00:00|41108.1|41068.1|41103.1|41063.1|41137.8|41097.8|41088.7|41048.7|362
1669701600000|2022-11-29 06:00:00|41102.8|41062.8|41042.4|41002.4|41108.1|41068.1|41042.4|41002.4|369
1669705200000|2022-11-29 07:00:00|41037.8|40997.8|41037.1|40997.1|41082.8|41042.8|41017.6|40977.6|145
1669708800000|2022-11-29 08:00:00|41037.5|40997.5|41017.2|40977.2|41057|41017|41007.2|40967.2|275
1669712400000|2022-11-29 09:00:00|41012.6|40972.6|41002.3|40962.3|41042.2|41002.2|40957.4|40917.4|301
1669716000000|2022-11-29 10:00:00|41002.7|40962.7|40996.6|40956.6|41062.2|41022.2|40985.8|40945.8|795
1669719600000|2022-11-29 11:00:00|41001.2|40961.2|40886.7|40846.7|41001.2|40961.2|40886.7|40846.7|527
1669723200000|2022-11-29 12:00:00|40882.1|40842.1|40728.9|40688.9|40995.8|40955.8|40708.5|40668.5|2347
1669726800000|2022-11-29 13:00:00|40728.5|40688.5|40783.3|40743.3|40788.3|40748.3|40669.3|40629.3|1332
1669730400000|2022-11-29 14:00:00|40901.8|40861.8|40739.7|40699.7|40916.8|40876.8|40655.6|40615.6|6088
1669734000000|2022-11-29 15:00:00|40735.1|40695.1|40748.6|40708.6|40888.3|40848.3|40704.7|40664.7|6410
1669737600000|2022-11-29 16:00:00|40749|40709|40789.2|40749.2|40998.4|40958.4|40728.1|40688.1|4713
1669741200000|2022-11-29 17:00:00|40789.7|40749.7|40694.4|40654.4|40848.2|40808.2|40649.4|40609.4|4534
1669744800000|2022-11-29 18:00:00|40699|40659|40698.7|40658.7|40767.4|40727.4|40673.5|40633.5|4378
1669748400000|2022-11-29 19:00:00|40694.2|40654.2|40811.4|40771.4|40811.4|40771.4|40689.2|40649.2|5640
1669770000000|2022-11-30 01:00:00|40826.8|40786.8|40809.1|40769.1|40919.8|40879.8|40752.3|40712.3|924
1669773600000|2022-11-30 02:00:00|40808.6|40768.6|40894.4|40854.4|40894.4|40854.4|40774.4|40734.4|233
1669777200000|2022-11-30 03:00:00|40898.9|40858.9|40863.6|40823.6|40898.9|40858.9|40854.3|40814.3|65
1669780800000|2022-11-30 04:00:00|40864.2|40824.2|40874|40834|40879.1|40839.1|40864.2|40824.2|22
1669784400000|2022-11-30 05:00:00|40869|40829|40853.8|40813.8|40878.9|40838.9|40853.8|40813.8|63
1669788000000|2022-11-30 06:00:00|40858.8|40818.8|40873.5|40833.5|40878.6|40838.6|40853.7|40813.7|46
1669791600000|2022-11-30 07:00:00|40873|40833|40942.8|40902.8|40958.4|40918.4|40868|40828|300
1669795200000|2022-11-30 08:00:00|40943.3|40903.3|40892.6|40852.6|40958.3|40918.3|40852.6|40812.6|168
1669798800000|2022-11-30 09:00:00|40893.1|40853.1|41225.5|41185.5|41240.5|41200.5|40892.6|40852.6|811
1669802400000|2022-11-30 10:00:00|41221.1|41181.1|41197|41157|41251.4|41211.4|41148.1|41108.1|981
1669806000000|2022-11-30 11:00:00|41196.9|41156.9|41117.8|41077.8|41221.9|41181.9|41088|41048|248
1669809600000|2022-11-30 12:00:00|41113.4|41073.4|41123.2|41083.2|41153.4|41113.4|41083.8|41043.8|454
1669813200000|2022-11-30 13:00:00|41132.6|41092.6|41205.6|41165.6|41306.9|41266.9|41132.6|41092.6|1520
1669816800000|2022-11-30 14:00:00|41226.6|41186.6|41415.8|41375.8|41452.3|41412.3|41210.4|41170.4|5043
1669820400000|2022-11-30 15:00:00|41412|41372|41519.9|41479.9|41570|41530|41036.8|40996.8|5816
1669824000000|2022-11-30 16:00:00|41524.9|41484.9|41699|41659|41794.8|41754.8|41324.7|41284.7|4651
1669827600000|2022-11-30 17:00:00|41703.4|41663.4|41763.1|41723.1|41871.4|41831.4|41674.6|41634.6|4047
1669831200000|2022-11-30 18:00:00|41758.8|41718.8|41776.6|41736.6|41941.9|41901.9|41664.9|41624.9|4120
1669834800000|2022-11-30 19:00:00|41781|41741|41777.2|41737.2|41822.2|41782.2|41727.2|41687.2|3890
1669856400000|2022-12-01 01:00:00|41722.1|41682.1|41945.5|41905.5|42048.4|42008.4|41722.1|41682.1|950
1669860000000|2022-12-01 02:00:00|41950.5|41910.5|41960.8|41920.8|41986.2|41946.2|41891|41851|580
1669863600000|2022-12-01 03:00:00|41950.8|41910.8|41940.6|41900.6|41975.7|41935.7|41935|41895|463
1669867200000|2022-12-01 04:00:00|41935.6|41895.6|41934.7|41894.7|41951.2|41911.2|41925.4|41885.4|140
1669870800000|2022-12-01 05:00:00|41935.4|41895.4|41874.5|41834.5|41935.4|41895.4|41865.2|41825.2|103
1669874400000|2022-12-01 06:00:00|41870.2|41830.2|41954.3|41914.3|41964.3|41924.3|41855.2|41815.2|218
1669878000000|2022-12-01 07:00:00|41953.5|41913.5|41878.3|41838.3|41958.5|41918.5|41858.3|41818.3|61
1669881600000|2022-12-01 08:00:00|41874.1|41834.1|41913.9|41873.9|41938.2|41898.2|41845.5|41805.5|257
1669885200000|2022-12-01 09:00:00|41918.1|41878.1|41953.7|41913.7|41963.7|41923.7|41863.8|41823.8|210
1669888800000|2022-12-01 10:00:00|41957.9|41917.9|41833.5|41793.5|41963.5|41923.5|41812.7|41772.7|463
1669892400000|2022-12-01 11:00:00|41829.2|41789.2|41896|41856|41917.6|41877.6|41813.4|41773.4|266
1669896000000|2022-12-01 12:00:00|41887.5|41847.5|41846.8|41806.8|41891.8|41851.8|41724.7|41684.7|480
1669899600000|2022-12-01 13:00:00|41851.1|41811.1|42225.6|42185.6|42259.9|42219.9|41846.1|41806.1|1333
1669903200000|2022-12-01 14:00:00|42234.7|42194.7|42522.6|42482.6|42625.8|42585.8|42234.7|42194.7|5398
1669906800000|2022-12-01 15:00:00|42527.6|42487.6|42071.6|42031.6|42582.6|42542.6|42027.4|41987.4|6380
1669910400000|2022-12-01 16:00:00|42070.8|42030.8|41584.4|41544.4|42090.8|42050.8|41513.6|41473.6|5526
1669914000000|2022-12-01 17:00:00|41579.4|41539.4|41888.6|41848.6|41889.4|41849.4|41535.2|41495.2|3647
1669917600000|2022-12-01 18:00:00|41889.4|41849.4|42048.9|42008.9|42141.5|42101.5|41829.4|41789.4|2558
1669921200000|2022-12-01 19:00:00|42048.1|42008.1|42112.2|42072.2|42213.8|42173.8|42043|42003|3860
1669942800000|2022-12-02 01:00:00|42083.9|42043.9|42032|41992|42244.7|42204.7|41992|41952|674
1669946400000|2022-12-02 02:00:00|42031.1|41991.1|41973.4|41933.4|42046.1|42006.1|41935.1|41895.1|317
1669950000000|2022-12-02 03:00:00|41969.3|41929.3|41976.4|41936.4|42022.5|41982.5|41954.2|41914.2|100
1669953600000|2022-12-02 04:00:00|41977.3|41937.3|41992|41952|41992|41952|41973.1|41933.1|6
1669957200000|2022-12-02 05:00:00|41996.1|41956.1|42018.5|41978.5|42033.5|41993.5|41977.8|41937.8|39
1669960800000|2022-12-02 06:00:00|42017.6|41977.6|42006.5|41966.5|42037.5|41997.5|41976.5|41936.5|74
1669964400000|2022-12-02 07:00:00|42007.4|41967.4|42146.2|42106.2|42175.4|42135.4|42005.6|41965.6|200
1669968000000|2022-12-02 08:00:00|42141.2|42101.2|42256|42216|42301|42261|42042.1|42002.1|546
1669971600000|2022-12-02 09:00:00|42255.1|42215.1|42267.5|42227.5|42291.8|42251.8|42167.6|42127.6|193
1669975200000|2022-12-02 10:00:00|42266.6|42226.6|42297.3|42257.3|42356.5|42316.5|42252.5|42212.5|292
1669978800000|2022-12-02 11:00:00|42292.3|42252.3|42282|42242|42365.4|42325.4|42233|42193|403
1669982400000|2022-12-02 12:00:00|42281.1|42241.1|42316.8|42276.8|42321.8|42281.8|42216|42176|362
1669986000000|2022-12-02 13:00:00|42320.8|42280.8|42189.4|42149.4|42382.6|42342.6|42098.1|42058.1|1986
1669989600000|2022-12-02 14:00:00|42220.1|42180.1|42049.7|42009.7|42319.2|42279.2|41959.7|41919.7|3623
1669993200000|2022-12-02 15:00:00|42054.7|42014.7|42226.4|42186.4|42269.5|42229.5|42000.6|41960.6|4213
1669996800000|2022-12-02 16:00:00|42222.3|42182.3|42281.2|42241.2|42484.7|42444.7|42139.2|42099.2|4452
1670000400000|2022-12-02 17:00:00|42282.2|42242.2|42319.3|42279.3|42335.3|42295.3|42155.1|42115.1|3168
1670004000000|2022-12-02 18:00:00|42315.3|42275.3|42309.9|42269.9|42366.1|42326.1|42230|42190|2642
1670007600000|2022-12-02 19:00:00|42304.9|42264.9|42481.8|42441.8|42489.8|42449.8|42282.8|42242.8|3870
1670202000000|2022-12-05 01:00:00|42390.2|42350.2|42360|42320|42395.1|42355.1|42285.2|42245.2|657
1670205600000|2022-12-05 02:00:00|42358.6|42318.6|42309.4|42269.4|42385.9|42345.9|42304.4|42264.4|209
1670209200000|2022-12-05 03:00:00|42313|42273|42325.5|42285.5|42364.3|42324.3|42304.4|42264.4|89
1670212800000|2022-12-05 04:00:00|42329.2|42289.2|42321.7|42281.7|42340.5|42300.5|42319|42279|22
1670216400000|2022-12-05 05:00:00|42319|42279|42345.1|42305.1|42386.6|42346.6|42310.2|42270.2|72
1670220000000|2022-12-05 06:00:00|42341.5|42301.5|42361.3|42321.3|42366.3|42326.3|42311.4|42271.4|86
1670223600000|2022-12-05 07:00:00|42356.3|42316.3|42353.9|42313.9|42422.6|42382.6|42332.7|42292.7|262
1670227200000|2022-12-05 08:00:00|42347.5|42307.5|42357.3|42317.3|42358.9|42318.9|42306|42266|308
1670230800000|2022-12-05 09:00:00|42358.7|42318.7|42450.1|42410.1|42481.6|42441.6|42348.7|42308.7|380
1670234400000|2022-12-05 10:00:00|42448.7|42408.7|42366.3|42326.3|42450.1|42410.1|42320.6|42280.6|218
1670238000000|2022-12-05 11:00:00|42369.9|42329.9|42327.5|42287.5|42391.3|42351.3|42301.1|42261.1|99
1670241600000|2022-12-05 12:00:00|42322.5|42282.5|42510.9|42470.9|42534.5|42494.5|42322.5|42282.5|395
1670245200000|2022-12-05 13:00:00|42512.3|42472.3|42553.6|42513.6|42591.5|42551.5|42497.3|42457.3|633
1670248800000|2022-12-05 14:00:00|42628.4|42588.4|42574.7|42534.7|42966.1|42926.1|42556.1|42516.1|4381
1670252400000|2022-12-05 15:00:00|42576.1|42536.1|42934.3|42894.3|42955.8|42915.8|42434.7|42394.7|4961
1670256000000|2022-12-05 16:00:00|42925.8|42885.8|43289|43249|43334.2|43294.2|42887.2|42847.2|5316
1670259600000|2022-12-05 17:00:00|43294|43254|43149.6|43109.6|43344|43304|43042.6|43002.6|3468
1670263200000|2022-12-05 18:00:00|43153.1|43113.1|43142.3|43102.3|43161|43121|43003.8|42963.8|2913
1670266800000|2022-12-05 19:00:00|43137.3|43097.3|43203|43163|43228.1|43188.1|43056|43016|3533
1670288400000|2022-12-06 01:00:00|43252.8|43212.8|43231.1|43191.1|43283.2|43243.2|43194.8|43154.8|607
1670292000000|2022-12-06 02:00:00|43229.6|43189.6|43217.4|43177.4|43281.5|43241.5|43212.4|43172.4|327
1670295600000|2022-12-06 03:00:00|43218.9|43178.9|43242.2|43202.2|43263.9|43223.9|43217|43177|78
1670299200000|2022-12-06 04:00:00|43237.2|43197.2|43269|43229|43269|43229|43235.3|43195.3|124
1670302800000|2022-12-06 05:00:00|43259|43219|43293.8|43253.8|43305.4|43265.4|43245.4|43205.4|64
1670306400000|2022-12-06 06:00:00|43290.3|43250.3|43293.5|43253.5|43305.3|43265.3|43221.8|43181.8|126
1670310000000|2022-12-06 07:00:00|43281.6|43241.6|43284.9|43244.9|43308.4|43268.4|43269.9|43229.9|112
1670313600000|2022-12-06 08:00:00|43289.9|43249.9|43286.6|43246.6|43311.6|43271.6|43228.2|43188.2|148
1670317200000|2022-12-06 09:00:00|43283.1|43243.1|43423.5|43383.5|43423.5|43383.5|43283.1|43243.1|411
1670320800000|2022-12-06 10:00:00|43420.1|43380.1|43364.8|43324.8|43460.1|43420.1|43349.8|43309.8|371
1670324400000|2022-12-06 11:00:00|43369.8|43329.8|43611.7|43571.7|43643.3|43603.3|43356.3|43316.3|666
1670328000000|2022-12-06 12:00:00|43621.7|43581.7|43718|43678|43754.6|43714.6|43584.7|43544.7|1224
1670331600000|2022-12-06 13:00:00|43716.4|43676.4|43692.6|43652.6|43853|43813|43645.8|43605.8|1233
1670335200000|2022-12-06 14:00:00|43729.6|43689.6|44586.3|44546.3|44708.5|44668.5|43689.6|43649.6|9466
1670338800000|2022-12-06 15:00:00|44566.3|44526.3|44895.8|44855.8|44946.2|44906.2|44422.3|44382.3|8093
1670342400000|2022-12-06 16:00:00|44899.2|44859.2|45056.6|45016.6|45212.8|45172.8|44899.2|44859.2|5068
1670346000000|2022-12-06 17:00:00|45070|45030|44843.9|44803.9|45106.6|45066.6|44760.5|44720.5|4839
1670349600000|2022-12-06 18:00:00|44845.5|44805.5|44777.2|44737.2|44858.9|44818.9|44588.4|44548.4|4286
1670353200000|2022-12-06 19:00:00|44780.6|44740.6|44840.3|44800.3|44877|44837|44676.8|44636.8|3468
1670374800000|2022-12-07 01:00:00|44782.9|44742.9|44834.3|44794.3|44874.5|44834.5|44716.3|44676.3|411
1670378400000|2022-12-07 02:00:00|44832.6|44792.6|44840.6|44800.6|44849.1|44809.1|44782.6|44742.6|137
1670382000000|2022-12-07 03:00:00|44835.6|44795.6|44815.2|44775.2|44848.9|44808.9|44792.2|44752.2|60
1670385600000|2022-12-07 04:00:00|44818.5|44778.5|44819.8|44779.8|44843.2|44803.2|44773.5|44733.5|47
1670389200000|2022-12-07 05:00:00|44824.8|44784.8|44842.9|44802.9|44924.6|44884.6|44819.8|44779.8|80
1670392800000|2022-12-07 06:00:00|44839.6|44799.6|44819.2|44779.2|44847.6|44807.6|44787.8|44747.8|95
1670396400000|2022-12-07 07:00:00|44822.5|44782.5|44875.6|44835.6|44893.9|44853.9|44794.1|44754.1|82
1670400000000|2022-12-07 08:00:00|44872.3|44832.3|44953.5|44913.5|44953.5|44913.5|44835.4|44795.4|160
1670403600000|2022-12-07 09:00:00|44951.8|44911.8|45011.3|44971.3|45049.6|45009.6|44915|44875|216
1670407200000|2022-12-07 10:00:00|45009.5|44969.5|45261.9|45221.9|45350|45310|44944.5|44904.5|700
1670410800000|2022-12-07 11:00:00|45260.2|45220.2|45070|45030|45278.2|45238.2|45066.6|45026.6|444
1670414400000|2022-12-07 12:00:00|45076.5|45036.5|45153.8|45113.8|45194.1|45154.1|44978.5|44938.5|1008
1670418000000|2022-12-07 13:00:00|45162|45122|45166.1|45126.1|45281.4|45241.4|45134.6|45094.6|1017
1670421600000|2022-12-07 14:00:00|45176|45136|44905|44865|45381.9|45341.9|44861.8|44821.8|5551
1670425200000|2022-12-07 15:00:00|44903.2|44863.2|44814.2|44774.2|45149.2|45109.2|44743.9|44703.9|6270
1670428800000|2022-12-07 16:00:00|44817.4|44777.4|45087.2|45047.2|45356.9|45316.9|44781|44741|4999
1670432400000|2022-12-07 17:00:00|45089|45049|45582.6|45542.6|45730.9|45690.9|45027.2|44987.2|7004
1670436000000|2022-12-07 18:00:00|45584.4|45544.4|45985.9|45945.9|46243.5|46203.5|45564.4|45524.4|5374
1670439600000|2022-12-07 19:00:00|45989.1|45949.1|45816.2|45776.2|46004.1|45964.1|45670.2|45630.2|4674
1670461200000|2022-12-08 01:00:00|45664.6|45624.6|45785|45745|45801.9|45761.9|45572.7|45532.7|657
1670464800000|2022-12-08 02:00:00|45788.7|45748.7|45820.3|45780.3|45827.1|45787.1|45760.4|45720.4|73
1670468400000|2022-12-08 03:00:00|45822.1|45782.1|45835|45795|45835|45795|45780.2|45740.2|72
1670472000000|2022-12-08 04:00:00|45831.8|45791.8|45947.8|45907.8|45949.7|45909.7|45831.8|45791.8|89
1670475600000|2022-12-08 05:00:00|45945.9|45905.9|45853.8|45813.8|45958.9|45918.9|45845.7|45805.7|66
1670479200000|2022-12-08 06:00:00|45857.5|45817.5|45957.2|45917.2|45960.4|45920.4|45847.5|45807.5|116
1670482800000|2022-12-08 07:00:00|45953.4|45913.4|45865|45825|45953.4|45913.4|45820.2|45780.2|202
1670486400000|2022-12-08 08:00:00|45863.1|45823.1|46050.7|46010.7|46060.7|46020.7|45851.8|45811.8|593
1670490000000|2022-12-08 09:00:00|46043.8|46003.8|46025.8|45985.8|46077.9|46037.9|46003|45963|525
1670493600000|2022-12-08 10:00:00|46022.7|45982.7|46085.4|46045.4|46109.3|46069.3|46007.7|45967.7|208
1670497200000|2022-12-08 11:00:00|46087.3|46047.3|45879.7|45839.7|46185.4|46145.4|45834.7|45794.7|523
1670500800000|2022-12-08 12:00:00|45881.6|45841.6|45777.7|45737.7|45902.7|45862.7|45685.8|45645.8|1043
1670504400000|2022-12-08 13:00:00|45779.6|45739.6|45817.3|45777.3|45883.2|45843.2|45758.6|45718.6|823
1670508000000|2022-12-08 14:00:00|45815.9|45775.9|45638.8|45598.8|45982.4|45942.4|45489.9|45449.9|4928
1670511600000|2022-12-08 15:00:00|45630.7|45590.7|45998.3|45958.3|46028.3|45988.3|45496.4|45456.4|4201
1670515200000|2022-12-08 16:00:00|45995.3|45955.3|46711.2|46671.2|46745.4|46705.4|45946.4|45906.4|5412
1670518800000|2022-12-08 17:00:00|46714.3|46674.3|46511|46471|46714.3|46674.3|46484.7|46444.7|3824
1670522400000|2022-12-08 18:00:00|46512.9|46472.9|46415.5|46375.5|46564|46524|46313.7|46273.7|3442
1670526000000|2022-12-08 19:00:00|46420.5|46380.5|46499.7|46459.7|46533.7|46493.7|46399.5|46359.5|4770
1670547600000|2022-12-09 01:00:00|46405.4|46285.4|46526.7|46486.7|46540|46500|46386.4|46285.4|763
1670551200000|2022-12-09 02:00:00|46528.8|46488.8|46583.1|46543.1|46596.3|46556.3|46523.8|46483.8|118
1670554800000|2022-12-09 03:00:00|46585.2|46545.2|46614.5|46574.5|46627.6|46587.6|46527.9|46487.9|137
1670558400000|2022-12-09 04:00:00|46616.6|46576.6|46611|46571|46652.3|46612.3|46608.9|46568.9|87
1670562000000|2022-12-09 05:00:00|46610.9|46570.9|46624.4|46584.4|46637.4|46597.4|46577.6|46537.6|23
1670565600000|2022-12-09 06:00:00|46622.4|46582.4|46622.7|46582.7|46630.3|46590.3|46592.4|46552.4|51
1670569200000|2022-12-09 07:00:00|46617.7|46577.7|46605|46565|46620.5|46580.5|46564.2|46524.2|31
1670572800000|2022-12-09 08:00:00|46600|46560|46672.3|46632.3|46770.5|46730.5|46587|46547|220
1670576400000|2022-12-09 09:00:00|46670.3|46630.3|46745|46705|46747.9|46707.9|46659|46619|184
1670580000000|2022-12-09 10:00:00|46747.9|46707.9|46732.3|46692.3|46836.7|46796.7|46730.7|46690.7|218
1670583600000|2022-12-09 11:00:00|46734.3|46694.3|46695.8|46655.8|46747.2|46707.2|46670.4|46630.4|151
1670587200000|2022-12-09 12:00:00|46680.8|46640.8|46715.2|46675.2|46736.1|46696.1|46589.9|46549.9|197
1670590800000|2022-12-09 13:00:00|46710.2|46670.2|46634.8|46594.8|46761.7|46721.7|46614|46574|565
1670594400000|2022-12-09 14:00:00|46577.2|46537.2|46856.4|46816.4|47041.6|47001.6|46532.6|46492.6|4580
1670598000000|2022-12-09 15:00:00|46858.5|46818.5|47071.6|47031.6|47161.2|47121.2|46776.3|46736.3|4095
1670601600000|2022-12-09 16:00:00|47081.6|47041.6|46983.6|46943.6|47241.5|47201.5|46807.9|46767.9|4348
1670605200000|2022-12-09 17:00:00|46985.7|46945.7|46784.8|46744.8|47167.9|47127.9|46739|46699|3846
1670608800000|2022-12-09 18:00:00|46781.9|46741.9|46984.4|46944.4|47004.4|46964.4|46693.2|46653.2|3778
1670612400000|2022-12-09 19:00:00|46981.5|46941.5|47012.7|46972.7|47095.5|47055.5|46925|46885|5211
1670806800000|2022-12-12 01:00:00|46972.1|46932.1|46569.2|46529.2|46987.1|46947.1|46561.7|46521.7|737
1670810400000|2022-12-12 02:00:00|46571.7|46531.7|46498.8|46458.8|46571.7|46531.7|46469.2|46429.2|185
1670814000000|2022-12-12 03:00:00|46491.4|46451.4|46443.4|46403.4|46513.8|46473.8|46433.8|46393.8|191
1670817600000|2022-12-12 04:00:00|46440.9|46400.9|46403|46363|46460.7|46420.7|46398|46358|80
1670821200000|2022-12-12 05:00:00|46400.5|46360.5|46500|46460|46502.7|46462.7|46377.9|46337.9|176
1670824800000|2022-12-12 06:00:00|46497.5|46457.5|46469.6|46429.6|46502.6|46462.6|46427.2|46387.2|133
1670828400000|2022-12-12 07:00:00|46467.1|46427.1|46539.3|46499.3|46569.6|46529.6|46467.1|46427.1|214
1670832000000|2022-12-12 08:00:00|46536.8|46496.8|46394.2|46354.2|46536.8|46496.8|46389.2|46349.2|249
1670835600000|2022-12-12 09:00:00|46396.8|46356.8|46176.4|46136.4|46406.6|46366.6|46033.9|45993.9|570
1670839200000|2022-12-12 10:00:00|46166.4|46126.4|46236|46196|46288.6|46248.6|46126.4|46086.4|390
1670842800000|2022-12-12 11:00:00|46238.5|46198.5|46288.3|46248.3|46300.8|46260.8|46205.8|46165.8|242
1670846400000|2022-12-12 12:00:00|46280.8|46240.8|46227.5|46187.5|46307.9|46267.9|46172.8|46132.8|518
1670850000000|2022-12-12 13:00:00|46235.1|46195.1|46082.4|46042.4|46285.5|46245.5|46055.2|46015.2|582
1670853600000|2022-12-12 14:00:00|46079.6|46039.6|45590.6|45550.6|46087.2|46047.2|45496.1|45456.1|7150
1670857200000|2022-12-12 15:00:00|45593.2|45553.2|45529.7|45489.7|45688.8|45648.8|45293.4|45253.4|6228
1670860800000|2022-12-12 16:00:00|45509.7|45469.7|45147|45107|45529.7|45489.7|45084.7|45044.7|4463
1670864400000|2022-12-12 17:00:00|45144.6|45104.6|44959|44919|45266.9|45226.9|44959|44919|3976
1670868000000|2022-12-12 18:00:00|44951.6|44911.6|44959.7|44919.7|44979.7|44939.7|44761.8|44721.8|5285
1670871600000|2022-12-12 19:00:00|44962.1|44922.1|45017|44977|45026.7|44986.7|44844.9|44804.9|6228
1670893200000|2022-12-13 01:00:00|45045.4|45005.4|45247.4|45207.4|45255.1|45215.1|45023.4|44983.4|474
1670896800000|2022-12-13 02:00:00|45250.1|45210.1|45254.8|45214.8|45302.2|45262.2|45240|45200|154
1670900400000|2022-12-13 03:00:00|45257.5|45217.5|45171.8|45131.8|45272.1|45232.1|45171.8|45131.8|95
1670904000000|2022-12-13 04:00:00|45169.5|45129.5|45131.1|45091.1|45169.5|45129.5|45076.6|45036.6|80
1670907600000|2022-12-13 05:00:00|45136.1|45096.1|45093.5|45053.5|45146.1|45106.1|45066.1|45026.1|81
1670911200000|2022-12-13 06:00:00|45090.8|45050.8|45183.2|45143.2|45196|45156|45078.5|45038.5|198
1670914800000|2022-12-13 07:00:00|45180.5|45140.5|45121.1|45081.1|45213.2|45173.2|45101.6|45061.6|174
1670918400000|2022-12-13 08:00:00|45123.4|45083.4|45188.1|45148.1|45225.5|45185.5|45106.1|45066.1|253
1670922000000|2022-12-13 09:00:00|45180.4|45140.4|45197.4|45157.4|45275.2|45235.2|45135.8|45095.8|250
1670925600000|2022-12-13 10:00:00|45195.1|45155.1|45191.6|45151.6|45234.6|45194.6|45151.6|45111.6|363
1670929200000|2022-12-13 11:00:00|45193.8|45153.8|45243.5|45203.5|45270.9|45230.9|45183.8|45143.8|275
1670932800000|2022-12-13 12:00:00|45241.3|45201.3|45219.2|45179.2|45269|45229|45168.4|45128.4|451
1670936400000|2022-12-13 13:00:00|45216.5|45176.5|44950.7|44910.7|45299.2|45259.2|44925.7|44885.7|1414
1670940000000|2022-12-13 14:00:00|44984.4|44944.4|45648.7|45608.7|45834.9|45794.9|44920.5|44880.5|5279
1670943600000|2022-12-13 15:00:00|45651.5|45611.5|45427.8|45387.8|45723.6|45683.6|45325|45285|3650
1670947200000|2022-12-13 16:00:00|45422.8|45382.8|45277.5|45237.5|45646|45606|45122|45082|3192
1670950800000|2022-12-13 17:00:00|45267.5|45227.5|45111|45071|45368.5|45328.5|45024.5|44984.5|3799
1670954400000|2022-12-13 18:00:00|45113.8|45073.8|44992.9|44952.9|45159.8|45119.8|44885.1|44845.1|4231
1670958000000|2022-12-13 19:00:00|44997.9|44957.9|45198.4|45158.4|45212.8|45172.8|44972.9|44932.9|4443
1670979600000|2022-12-14 01:00:00|45141.5|45101.5|45091.9|45051.9|45214.4|45174.4|45062|45022|298
1670983200000|2022-12-14 02:00:00|45094|45054|45116.6|45076.6|45116.6|45076.6|45071.7|45031.7|33
1670986800000|2022-12-14 03:00:00|45113.7|45073.7|45245.5|45205.5|45265.6|45225.6|45113.7|45073.7|112
1670990400000|2022-12-14 04:00:00|45242.7|45202.7|45212.3|45172.3|45247.6|45207.6|45200.2|45160.2|16
1670994000000|2022-12-14 05:00:00|45207.3|45167.3|45132|45092|45240|45200|45129.9|45089.9|32
1670997600000|2022-12-14 06:00:00|45129.9|45089.9|45061.7|45021.7|45132|45092|45036.9|44996.9|194
1671001200000|2022-12-14 07:00:00|45059.6|45019.6|45009.2|44969.2|45079.5|45039.5|44976.5|44936.5|158
1671004800000|2022-12-14 08:00:00|45007.1|44967.1|44915.2|44875.2|45061.2|45021.2|44903.2|44863.2|379
1671008400000|2022-12-14 09:00:00|44913.1|44873.1|45129.1|45089.1|45152.8|45112.8|44905.2|44865.2|382
1671012000000|2022-12-14 10:00:00|45139.1|45099.1|45214.5|45174.5|45291.8|45251.8|45131.9|45091.9|460
1671015600000|2022-12-14 11:00:00|45206.6|45166.6|45279.2|45239.2|45281.3|45241.3|45173.5|45133.5|253
1671019200000|2022-12-14 12:00:00|45286.3|45246.3|45307.1|45267.1|45315.1|45275.1|45173.2|45133.2|454
1671022800000|2022-12-14 13:00:00|45302.1|45262.1|45152.7|45112.7|45302.1|45262.1|45117.7|45077.7|602
1671026400000|2022-12-14 14:00:00|45090.4|45050.4|45323.5|45283.5|45343.5|45303.5|44989.5|44949.5|4427
1671030000000|2022-12-14 15:00:00|45328.5|45288.5|45553.9|45513.9|45655|45615|45287.2|45247.2|5685
1671033600000|2022-12-14 16:00:00|45551.8|45511.8|45544.8|45504.8|45585.9|45545.9|45385.7|45345.7|3377
1671037200000|2022-12-14 17:00:00|45549.8|45509.8|45564.5|45524.5|45665.8|45625.8|45514.8|45474.8|2818
1671040800000|2022-12-14 18:00:00|45567.4|45527.4|45722.8|45682.8|45810.2|45770.2|45535.2|45495.2|2607
1671044400000|2022-12-14 19:00:00|45727.8|45687.8|45815.6|45775.6|45961.7|45921.7|45665.5|45625.5|2462
1671066000000|2022-12-15 01:00:00|45712.5|45632.5|45607.9|45567.9|45746.2|45706.2|45562.5|45522.5|604
1671069600000|2022-12-15 02:00:00|45611.9|45571.9|45623.4|45583.4|45685.8|45645.8|45611.9|45571.9|121
1671073200000|2022-12-15 03:00:00|45620.4|45580.4|45674.9|45634.9|45733.1|45693.1|45592.3|45552.3|89
1671076800000|2022-12-15 04:00:00|45681.9|45641.9|45666.3|45626.3|45698.6|45658.6|45654.6|45614.6|41
1671080400000|2022-12-15 05:00:00|45664.4|45624.4|45725.8|45685.8|45739.7|45699.7|45656.3|45616.3|26
1671084000000|2022-12-15 06:00:00|45723.8|45683.8|45785.3|45745.3|45797.4|45757.4|45681.6|45641.6|146
1671087600000|2022-12-15 07:00:00|45782.2|45742.2|45794.7|45754.7|45799|45759|45735.2|45695.2|86
1671091200000|2022-12-15 08:00:00|45789.7|45749.7|45851.1|45811.1|45916.3|45876.3|45762.7|45722.7|224
1671094800000|2022-12-15 09:00:00|45854.2|45814.2|45990.6|45950.6|46027.6|45987.6|45814.1|45774.1|257
1671098400000|2022-12-15 10:00:00|45984.4|45944.4|46076.2|46036.2|46121.4|46081.4|45984.4|45944.4|280
1671102000000|2022-12-15 11:00:00|46079.3|46039.3|46183.8|46143.8|46205.7|46165.7|46070.3|46030.3|326
1671105600000|2022-12-15 12:00:00|46168.8|46128.8|46076.3|46036.3|46212.6|46172.6|45839.1|45799.1|452
1671109200000|2022-12-15 13:00:00|46074.4|46034.4|46141.7|46101.7|46253.1|46213.1|46058.2|46018.2|532
1671112800000|2022-12-15 14:00:00|46127.5|46087.5|45518.2|45478.2|46231.9|46191.9|45426.4|45386.4|3251
1671116400000|2022-12-15 15:00:00|45521.3|45481.3|45274.7|45234.7|45575.1|45535.1|45203.6|45163.6|2981
1671120000000|2022-12-15 16:00:00|45269.7|45229.7|45463.6|45423.6|45520.5|45480.5|45145.7|45105.7|3998
1671123600000|2022-12-15 17:00:00|45466.7|45426.7|45538.1|45498.1|45613.5|45573.5|45386.6|45346.6|2363
1671127200000|2022-12-15 18:00:00|45541.3|45501.3|45404.6|45364.6|45616.2|45576.2|45404.6|45364.6|2627
1671130800000|2022-12-15 19:00:00|45397.7|45357.7|45309.5|45269.5|45430.9|45390.9|45299.5|45259.5|2452
1671152400000|2022-12-16 01:00:00|45421.8|45381.8|45520.1|45480.1|45561.8|45521.8|45330|45290|244
1671156000000|2022-12-16 02:00:00|45518.3|45478.3|45589.7|45549.7|45684.9|45644.9|45513.3|45473.3|63
1671159600000|2022-12-16 03:00:00|45591.5|45551.5|45602.5|45562.5|45602.8|45562.8|45557.8|45517.8|82
1671163200000|2022-12-16 04:00:00|45597.5|45557.5|45610.3|45570.3|45634.1|45594.1|45575.6|45535.6|96
1671166800000|2022-12-16 05:00:00|45600.3|45560.3|45653.2|45613.2|45678.3|45638.3|45600.1|45560.1|26
1671170400000|2022-12-16 06:00:00|45645|45605|45601.4|45561.4|45678.1|45638.1|45589.6|45549.6|149
1671174000000|2022-12-16 07:00:00|45604.6|45564.6|45589.2|45549.2|45651.4|45611.4|45579.3|45539.3|42
1671177600000|2022-12-16 08:00:00|45586|45546|45421.8|45381.8|45589.2|45549.2|45411.8|45371.8|239
1671181200000|2022-12-16 09:00:00|45416.8|45376.8|45463.2|45423.2|45506.8|45466.8|45370|45330|494
1671184800000|2022-12-16 10:00:00|45458.2|45418.2|45354.1|45314.1|45496.4|45456.4|45354.1|45314.1|823
1671188400000|2022-12-16 11:00:00|45355.8|45315.8|45528.8|45488.8|45535.5|45495.5|45352.3|45312.3|292
1671192000000|2022-12-16 12:00:00|45537|45497|45526.9|45486.9|45588.7|45548.7|45448.6|45408.6|287
1671195600000|2022-12-16 13:00:00|45536.9|45496.9|45823.8|45783.8|45870.6|45830.6|45491.9|45451.9|929
1671199200000|2022-12-16 14:00:00|45848.6|45808.6|46313.9|46273.9|46330.7|46290.7|45813.4|45773.4|5171
1671202800000|2022-12-16 15:00:00|46315.7|46275.7|46388.5|46348.5|46460.6|46420.6|46143.2|46103.2|3226
1671206400000|2022-12-16 16:00:00|46391.8|46351.8|46536.1|46496.1|46604.7|46564.7|46331.6|46291.6|1909
1671210000000|2022-12-16 17:00:00|46532.8|46492.8|46482.3|46442.3|46744.1|46704.1|46441|46401|2582
1671213600000|2022-12-16 18:00:00|46480.5|46440.5|46256.9|46216.9|46497.2|46457.2|46253.6|46213.6|1873
1671217200000|2022-12-16 19:00:00|46253.6|46213.6|46138.4|46058.4|46273.6|46233.6|46090.1|46050.1|2652
1671411600000|2022-12-19 01:00:00|45598|45558|44907.9|44867.9|45688|45648|44904.2|44864.2|1643
1671415200000|2022-12-19 02:00:00|44904.2|44864.2|44877.7|44837.7|44907.9|44867.9|44766.5|44726.5|627
1671418800000|2022-12-19 03:00:00|44876.4|44836.4|45014.6|44974.6|45049.7|45009.7|44867.7|44827.7|170
1671422400000|2022-12-19 04:00:00|45010.9|44970.9|45045.3|45005.3|45096.7|45056.7|44963.2|44923.2|135
1671426000000|2022-12-19 05:00:00|45046.6|45006.6|44964.9|44924.9|45089.1|45049.1|44964.9|44924.9|191
1671429600000|2022-12-19 06:00:00|44966.2|44926.2|44949.5|44909.5|44977.3|44937.3|44911|44871|80
1671433200000|2022-12-19 07:00:00|44953.2|44913.2|44926.7|44886.7|44955.5|44915.5|44906.7|44866.7|137
1671436800000|2022-12-19 08:00:00|44936.7|44896.7|44938.8|44898.8|44942.6|44902.6|44842.7|44802.7|370
1671440400000|2022-12-19 09:00:00|44937.5|44897.5|45127.1|45087.1|45133.4|45093.4|44896.1|44856.1|489
1671444000000|2022-12-19 10:00:00|45128.4|45088.4|45119.2|45079.2|45185.7|45145.7|45029.3|44989.3|260
1671447600000|2022-12-19 11:00:00|45110.4|45070.4|45340|45300|45370.1|45330.1|45102.8|45062.8|459
1671451200000|2022-12-19 12:00:00|45338.8|45298.8|45193.3|45153.3|45352.2|45312.2|45189.6|45149.6|400
1671454800000|2022-12-19 13:00:00|45184.6|45144.6|45031.8|44991.8|45217|45177|44991.9|44951.9|647
1671458400000|2022-12-19 14:00:00|45122.7|45082.7|44501.4|44461.4|45201.5|45161.5|44430.3|44390.3|3695
1671462000000|2022-12-19 15:00:00|44500.2|44460.2|45202.4|45162.4|45242.3|45202.3|44472.6|44432.6|4634
1671465600000|2022-12-19 16:00:00|45196.2|45156.2|44984.3|44944.3|45196.2|45156.2|44879.3|44839.3|2229
1671469200000|2022-12-19 17:00:00|44988.1|44948.1|44825.1|44785.1|44989.3|44949.3|44793.9|44753.9|1538
1671472800000|2022-12-19 18:00:00|44832.7|44792.7|44756.3|44716.3|44933.8|44893.8|44750.1|44710.1|2303
1671476400000|2022-12-19 19:00:00|44760.1|44720.1|44693.1|44653.1|44792.2|44752.2|44649.4|44609.4|2213
1671498000000|2022-12-20 01:00:00|44763.1|44683.1|44843.8|44803.8|44945.1|44905.1|44720.7|44680.7|190
1671501600000|2022-12-20 02:00:00|44844.9|44804.9|44887.9|44847.9|44896.8|44856.8|44791|44751|77
1671505200000|2022-12-20 03:00:00|44891.8|44851.8|44841.3|44801.3|44928.3|44888.3|44793.1|44753.1|172
1671508800000|2022-12-20 04:00:00|44842.4|44802.4|44845.8|44805.8|44850.9|44810.9|44811.2|44771.2|41
1671512400000|2022-12-20 05:00:00|44844.7|44804.7|44926.5|44886.5|44926.5|44886.5|44811.2|44771.2|75
1671516000000|2022-12-20 06:00:00|44935.4|44895.4|44993.3|44953.3|45018.3|44978.3|44935.2|44895.2|245
1671519600000|2022-12-20 07:00:00|44998.3|44958.3|45020.6|44980.6|45031.7|44991.7|44957.1|44917.1|170
1671523200000|2022-12-20 08:00:00|45019.4|44979.4|45014|44974|45080.5|45040.5|44968.1|44928.1|341
1671526800000|2022-12-20 09:00:00|45004|44964|45026.8|44986.8|45062.1|45022.1|45001.9|44961.9|209
1671530400000|2022-12-20 10:00:00|45030.7|44990.7|45017|44977|45056.7|45016.7|44984.4|44944.4|182
1671534000000|2022-12-20 11:00:00|45022|44982|44975.4|44935.4|45030.6|44990.6|44970.4|44930.4|104
1671537600000|2022-12-20 12:00:00|44974.3|44934.3|44908.9|44868.9|44994.3|44954.3|44866.4|44826.4|204
1671541200000|2022-12-20 13:00:00|44907.8|44867.8|45004.6|44964.6|45077.9|45037.9|44904.9|44864.9|619
1671544800000|2022-12-20 14:00:00|44985.4|44945.4|45351.6|45311.6|45510|45470|44985.4|44945.4|3845
1671548400000|2022-12-20 15:00:00|45355.6|45315.6|45229.7|45189.7|45457.7|45417.7|45034.5|44994.5|4306
1671552000000|2022-12-20 16:00:00|45228.6|45188.6|45077.1|45037.1|45324.6|45284.6|45019.4|44979.4|1987
1671555600000|2022-12-20 17:00:00|45073.2|45033.2|45119.6|45079.6|45152|45112|44954.6|44914.6|3773
1671559200000|2022-12-20 18:00:00|45118.5|45078.5|44986.1|44946.1|45167.4|45127.4|44925|44885|1982
1671562800000|2022-12-20 19:00:00|44985|44945|44960.9|44920.9|45063|45023|44917|44877|1929
1671584400000|2022-12-21 01:00:00|44963.6|44923.6|45046.2|45006.2|45067.4|45027.4|44939.6|44899.6|264
1671588000000|2022-12-21 02:00:00|45042.2|45002.2|44992.8|44952.8|45093.9|45053.9|44992.8|44952.8|85
1671591600000|2022-12-21 03:00:00|44987.8|44947.8|44893.3|44853.3|45002.8|44962.8|44850.6|44810.6|218
1671595200000|2022-12-21 04:00:00|44903.3|44863.3|44849.9|44809.9|44903.3|44863.3|44848.9|44808.9|50
1671598800000|2022-12-21 05:00:00|44849.8|44809.8|44850.4|44810.4|44899.8|44859.8|44826.4|44786.4|87
1671602400000|2022-12-21 06:00:00|44849.4|44809.4|44891.8|44851.8|44971.1|44931.1|44849.4|44809.4|105
1671606000000|2022-12-21 07:00:00|44892.8|44852.8|44948.6|44908.6|44976.6|44936.6|44872.8|44832.8|98
1671609600000|2022-12-21 08:00:00|44953.6|44913.6|44957.2|44917.2|45015.1|44975.1|44907.6|44867.6|207
1671613200000|2022-12-21 09:00:00|44956.3|44916.3|45175.8|45135.8|45176.8|45136.8|44943.1|44903.1|393
1671616800000|2022-12-21 10:00:00|45166.8|45126.8|45226.3|45186.3|45250.4|45210.4|45121.5|45081.5|256
1671620400000|2022-12-21 11:00:00|45231.3|45191.3|45212.8|45172.8|45256.3|45216.3|45168|45128|178
1671624000000|2022-12-21 12:00:00|45217.8|45177.8|45225|45185|45259.8|45219.8|45167.7|45127.7|582
1671627600000|2022-12-21 13:00:00|45221|45181|45164.7|45124.7|45265.9|45225.9|45115.7|45075.7|736
1671631200000|2022-12-21 14:00:00|45203|45163|45227.3|45187.3|45246.4|45206.4|44961.1|44921.1|2800
1671634800000|2022-12-21 15:00:00|45222.3|45182.3|45281|45241|45384.1|45344.1|45035.3|44995.3|2371
1671638400000|2022-12-21 16:00:00|45276.9|45236.9|45206.4|45166.4|45346.9|45306.9|45116.7|45076.7|3124
1671642000000|2022-12-21 17:00:00|45211.4|45171.4|45383.6|45343.6|45463.1|45423.1|45206.4|45166.4|1670
1671645600000|2022-12-21 18:00:00|45392.8|45352.8|45432.3|45392.3|45442.3|45402.3|45319.8|45279.8|2396
1671649200000|2022-12-21 19:00:00|45433.2|45393.2|45327.1|45287.1|45437.3|45397.3|45276.3|45236.3|1672
1671670800000|2022-12-22 01:00:00|45280.4|45240.4|45204.9|45164.9|45280.4|45240.4|45179.2|45139.2|521
1671674400000|2022-12-22 02:00:00|45199.9|45159.9|45235.3|45195.3|45240.3|45200.3|45195.7|45155.7|11
1671678000000|2022-12-22 03:00:00|45234.4|45194.4|45219|45179|45239.4|45199.4|45210.1|45170.1|29
1671681600000|2022-12-22 04:00:00|45214.8|45174.8|45158.5|45118.5|45219|45179|45158.5|45118.5|23
1671685200000|2022-12-22 05:00:00|45159.3|45119.3|45163|45123|45184|45144|45149.2|45109.2|4
1671688800000|2022-12-22 06:00:00|45162.3|45122.3|45168.4|45128.4|45212.8|45172.8|45158|45118|2
1671692400000|2022-12-22 07:00:00|45162.6|45122.6|45152.9|45112.9|45198.3|45158.3|45111.4|45071.4|52
1671696000000|2022-12-22 08:00:00|45152.1|45112.1|45137.4|45097.4|45157.8|45117.8|45111.9|45071.9|90
1671699600000|2022-12-22 09:00:00|45132.4|45092.4|45189.7|45149.7|45196.5|45156.5|45127.4|45087.4|210
1671703200000|2022-12-22 10:00:00|45188.9|45148.9|45218|45178|45257.4|45217.4|45179.6|45139.6|233
1671706800000|2022-12-22 11:00:00|45226.5|45186.5|45281|45241|45316|45276|45217.9|45177.9|489
1671710400000|2022-12-22 12:00:00|45276.8|45236.8|45346.3|45306.3|45347|45307|45265.7|45225.7|267
1671714000000|2022-12-22 13:00:00|45342|45302|45235.2|45195.2|45342|45302|45226.7|45186.7|332
1671717600000|2022-12-22 14:00:00|45222.8|45182.8|44676|44636|45281.3|45241.3|44617.5|44577.5|2522
1671721200000|2022-12-22 15:00:00|44681.8|44641.8|44857.7|44817.7|44886.3|44846.3|44526|44486|3003
1671724800000|2022-12-22 16:00:00|44859.2|44819.2|44904.4|44864.4|45015.5|44975.5|44771.7|44731.7|2651
1671728400000|2022-12-22 17:00:00|44905.1|44865.1|44856.7|44816.7|44905.7|44865.7|44747.7|44707.7|1376
1671732000000|2022-12-22 18:00:00|44847.4|44807.4|44851.9|44811.9|44968.6|44928.6|44742.7|44702.7|2306
1671735600000|2022-12-22 19:00:00|44851.2|44811.2|44833.2|44793.2|44936.8|44896.8|44803.9|44763.9|1688
1671757200000|2022-12-23 01:00:00|44891.8|44851.8|44880.7|44840.7|44896.8|44856.8|44790.4|44750.4|123
1671760800000|2022-12-23 02:00:00|44885|44845|44849.6|44809.6|44889.3|44849.3|44839.8|44799.8|36
1671764400000|2022-12-23 03:00:00|44839.6|44799.6|44874.1|44834.1|44888.8|44848.8|44839.5|44799.5|74
1671768000000|2022-12-23 04:00:00|44874.7|44834.7|44873|44833|44888.3|44848.3|44864|44824|37
1671771600000|2022-12-23 05:00:00|44873.6|44833.6|44872.5|44832.5|44887.8|44847.8|44862.8|44822.8|47
1671775200000|2022-12-23 06:00:00|44873.1|44833.1|44883.3|44843.3|44908.7|44868.7|44853.5|44813.5|85
1671778800000|2022-12-23 07:00:00|44888.3|44848.3|44958.4|44918.4|44997.8|44957.8|44883.3|44843.3|21
1671782400000|2022-12-23 08:00:00|44957.2|44917.2|45017.9|44977.9|45027.3|44987.3|44948.4|44908.4|161
1671786000000|2022-12-23 09:00:00|45013.5|44973.5|45028|44988|45048.5|45008.5|45008.5|44968.5|158
1671789600000|2022-12-23 10:00:00|45028.6|44988.6|44974.3|44934.3|45050.3|45010.3|44928.1|44888.1|349
1671793200000|2022-12-23 11:00:00|44969.9|44929.9|45014.3|44974.3|45048.4|45008.4|44962.5|44922.5|120
1671796800000|2022-12-23 12:00:00|45018.8|44978.8|44918.2|44878.2|45088.1|45048.1|44918.2|44878.2|297
1671800400000|2022-12-23 13:00:00|44918.8|44878.8|44828.4|44788.4|44949.3|44909.3|44769|44729|382
1671804000000|2022-12-23 14:00:00|44854.7|44814.7|45032.2|44992.2|45076.7|45036.7|44756.3|44716.3|2785
1671807600000|2022-12-23 15:00:00|45031.6|44991.6|45369.5|45329.5|45415.6|45375.6|45016.6|44976.6|2555
1671811200000|2022-12-23 16:00:00|45369.4|45329.4|45293.3|45253.3|45540.5|45500.5|45269|45229|2762
1671814800000|2022-12-23 17:00:00|45288.9|45248.9|45217.3|45177.3|45387|45347|45166.2|45126.2|1020
1671818400000|2022-12-23 18:00:00|45222.3|45182.3|45182.2|45142.2|45256.7|45216.7|45085.8|45045.8|1315
1671822000000|2022-12-23 19:00:00|45186.7|45146.7|45209.7|45089.7|45267.6|45227.6|45092.7|45051.3|3047
1672149600000|2022-12-27 14:00:00|45892.1|45852.1|45597.2|45557.2|46042.2|46002.2|45582.2|45542.2|5840
1672153200000|2022-12-27 15:00:00|45597.3|45557.3|45132.3|45092.3|45672.2|45632.2|45112.5|45072.5|6078
1672156800000|2022-12-27 16:00:00|45127.4|45087.4|44742|44702|45217.2|45177.2|44602.1|44562.1|6397
1672160400000|2022-12-27 17:00:00|44737|44697|44596.6|44556.6|44901.9|44861.9|44506.6|44466.6|4666
1672164000000|2022-12-27 18:00:00|44591.7|44551.7|44775.4|44735.4|44835.5|44795.5|44581.6|44541.6|3226
1672167600000|2022-12-27 19:00:00|44770.4|44730.4|44810.3|44770.3|44865.3|44825.3|44760.4|44720.4|3474
1672189200000|2022-12-28 01:00:00|44957|44917|45141.4|45101.4|45166.9|45126.9|44946.8|44906.8|637
1672192800000|2022-12-28 02:00:00|45146.3|45106.3|45150.8|45110.8|45186.2|45146.2|45111.3|45071.3|396
1672196400000|2022-12-28 03:00:00|45145.9|45105.9|45175.1|45135.1|45185.6|45145.6|45135.9|45095.9|139
1672200000000|2022-12-28 04:00:00|45180.1|45140.1|45199.6|45159.6|45199.9|45159.9|45165.1|45125.1|45
1672203600000|2022-12-28 05:00:00|45194.6|45154.6|45234.4|45194.4|45284.6|45244.6|45189.4|45149.4|317
1672207200000|2022-12-28 06:00:00|45224.4|45184.4|45269.6|45229.6|45274.5|45234.5|45214.3|45174.3|177
1672210800000|2022-12-28 07:00:00|45274.5|45234.5|45194|45154|45284.6|45244.6|45169.2|45129.2|232
1672214400000|2022-12-28 08:00:00|45194.1|45154.1|45272.8|45232.8|45348|45308|45179.1|45139.1|391
1672218000000|2022-12-28 09:00:00|45272.9|45232.9|45212.8|45172.8|45287.9|45247.9|45167.9|45127.9|240
1672221600000|2022-12-28 10:00:00|45212.9|45172.9|45222.4|45182.4|45277.9|45237.9|45182.3|45142.3|137
1672225200000|2022-12-28 11:00:00|45227.3|45187.3|45137.1|45097.1|45272.4|45232.4|45127.1|45087.1|215
1672228800000|2022-12-28 12:00:00|45142|45102|45255.9|45215.9|45275.8|45235.8|45081.9|45041.9|744
1672232400000|2022-12-28 13:00:00|45236.1|45196.1|45220.6|45180.6|45386.9|45346.9|45215.7|45175.7|999
1672236000000|2022-12-28 14:00:00|45195.4|45155.4|45694|45654|45783.6|45743.6|45110.7|45070.7|6672
1672239600000|2022-12-28 15:00:00|45704|45664|45732.4|45692.4|45912.9|45872.9|45642.5|45602.5|6331
1672243200000|2022-12-28 16:00:00|45737.4|45697.4|45996.4|45956.4|46045.8|46005.8|45653.3|45613.3|5189
1672246800000|2022-12-28 17:00:00|46010.9|45970.9|46139.2|46099.2|46229.8|46189.8|45990.8|45950.8|3608
1672250400000|2022-12-28 18:00:00|46139.3|46099.3|46135.1|46095.1|46309.4|46269.4|46130.2|46090.2|4615
1672254000000|2022-12-28 19:00:00|46139.9|46099.9|46275.3|46235.3|46369.6|46329.6|46011.6|45971.6|4640
1672275600000|2022-12-29 01:00:00|46042.3|46002.3|46062.1|46022.1|46086.8|46046.8|45997.8|45957.8|539
1672279200000|2022-12-29 02:00:00|46061.9|46021.9|46061.1|46021.1|46066.1|46026.1|46031.8|45991.8|109
1672282800000|2022-12-29 03:00:00|46061|46021|46075.2|46035.2|46110.4|46070.4|46060.9|46020.9|81
1672286400000|2022-12-29 04:00:00|46070.2|46030.2|46055|46015|46085.1|46045.1|46015.7|45975.7|73
1672290000000|2022-12-29 05:00:00|46060.2|46020.2|46039.6|45999.6|46079.5|46039.5|46024.7|45984.7|135
1672293600000|2022-12-29 06:00:00|46034.6|45994.6|46028.9|45988.9|46044.4|46004.4|45994.2|45954.2|126
1672297200000|2022-12-29 07:00:00|46023.9|45983.9|45978.5|45938.5|46033.8|45993.8|45944|45904|175
1672300800000|2022-12-29 08:00:00|45978.7|45938.7|45799.5|45759.5|45983.7|45943.7|45744.6|45704.6|331
1672304400000|2022-12-29 09:00:00|45789.9|45749.9|45829|45789|45874.1|45834.1|45759.5|45719.5|141
1672308000000|2022-12-29 10:00:00|45824.2|45784.2|45777.8|45737.8|45853.5|45813.5|45713.9|45673.9|1086
1672311600000|2022-12-29 11:00:00|45778|45738|45702.1|45662.1|45802.8|45762.8|45692|45652|259
1672315200000|2022-12-29 12:00:00|45692.3|45652.3|45637.4|45597.4|45716.8|45676.8|45602.1|45562.1|886
1672318800000|2022-12-29 13:00:00|45637.6|45597.6|45656.6|45616.6|45706.5|45666.5|45581.9|45541.9|674
1672322400000|2022-12-29 14:00:00|45865.5|45825.5|46143.9|46103.9|46179.1|46139.1|45630.2|45590.2|5253
1672326000000|2022-12-29 15:00:00|46134.1|46094.1|45930|45890|46263.4|46223.4|45864.8|45824.8|4724
1672329600000|2022-12-29 16:00:00|45925.2|45885.2|45893.3|45853.3|46091.9|46051.9|45833.9|45793.9|4016
1672333200000|2022-12-29 17:00:00|45893.5|45853.5|45885.1|45845.1|45932.7|45892.7|45811|45771|2970
1672336800000|2022-12-29 18:00:00|45879.9|45839.9|45967.8|45927.8|46068|46028|45860.8|45820.8|3518
1672340400000|2022-12-29 19:00:00|45962.5|45922.5|45825.3|45785.3|45972.9|45932.9|45745.1|45705.1|4553
1672362000000|2022-12-30 01:00:00|45796.7|45756.7|46145.3|46105.3|46185.1|46145.1|45762.1|45722.1|672
1672365600000|2022-12-30 02:00:00|46145|46105|46188.9|46148.9|46199|46159|46099.7|46059.7|374
1672369200000|2022-12-30 03:00:00|46188.6|46148.6|46272.5|46232.5|46357.3|46317.3|46183.9|46143.9|242
1672372800000|2022-12-30 04:00:00|46277.2|46237.2|46271.6|46231.6|46286.8|46246.8|46247.5|46207.5|74
1672376400000|2022-12-30 05:00:00|46266.9|46226.9|46430.7|46390.7|46450.3|46410.3|46261.7|46221.7|188
1672380000000|2022-12-30 06:00:00|46430.2|46390.2|46578.7|46538.7|46613.8|46573.8|46414.9|46374.9|225
1672383600000|2022-12-30 07:00:00|46568.7|46528.7|46518.6|46478.6|46568.7|46528.7|46449.3|46409.3|170
1672387200000|2022-12-30 08:00:00|46518.3|46478.3|46379.1|46339.1|46523.9|46483.9|46319.4|46279.4|219
1672390800000|2022-12-30 09:00:00|46374.4|46334.4|46190.2|46150.2|46389.1|46349.1|46136.2|46096.2|540
1672394400000|2022-12-30 10:00:00|46194.9|46154.9|46184.3|46144.3|46254.8|46214.8|46154.9|46114.9|294
1672398000000|2022-12-30 11:00:00|46179.3|46139.3|46397.2|46357.2|46432.4|46392.4|46179.3|46139.3|171
1672401600000|2022-12-30 12:00:00|46392.5|46352.5|46494.5|46454.5|46539.4|46499.4|46360.4|46320.4|405
1672405200000|2022-12-30 13:00:00|46489.5|46449.5|46867.8|46827.8|46947|46907|46489.5|46449.5|1069
1672408800000|2022-12-30 14:00:00|46838.5|46798.5|47424.8|47384.8|47439.5|47399.5|46793.2|46753.2|5586
1672412400000|2022-12-30 15:00:00|47439.8|47399.8|47046|47006|47571.5|47531.5|46875.8|46835.8|7117
1672416000000|2022-12-30 16:00:00|47036.3|46996.3|47066.6|47026.6|47302.4|47262.4|46757.3|46717.3|3723
1672419600000|2022-12-30 17:00:00|47081.3|47041.3|47077.2|47037.2|47300.9|47260.9|47052.6|47012.6|3074
1672423200000|2022-12-30 18:00:00|47072.5|47032.5|46911.8|46871.8|47136.8|47096.8|46896.8|46856.8|2522
1672426800000|2022-12-30 19:00:00|46916.8|46876.8|47082.5|47042.5|47179.5|47139.5|46911.8|46871.8|2729
1672754400000|2023-01-03 14:00:00|46947.6|46907.6|46404.4|46364.4|47101.4|47061.4|46320.1|46280.1|7836
1672758000000|2023-01-03 15:00:00|46403.7|46363.7|46208.7|46168.7|46558.7|46518.7|46078.2|46038.2|7480
1672761600000|2023-01-03 16:00:00|46209.4|46169.4|46109.7|46069.7|46266.8|46226.8|46036|45996|4963
1672765200000|2023-01-03 17:00:00|46109.1|46069.1|46172.1|46132.1|46177.1|46137.1|45999.5|45959.5|3279
1672768800000|2023-01-03 18:00:00|46172.8|46132.8|46287.5|46247.5|46399.6|46359.6|46126.5|46086.5|3695
1672772400000|2023-01-03 19:00:00|46291.9|46251.9|46385.1|46345.1|46481.1|46441.1|46276.2|46236.2|3834
1672794000000|2023-01-04 01:00:00|46494|46454|46579|46539|46590.6|46550.6|46407.7|46367.7|591
1672797600000|2023-01-04 02:00:00|46574.7|46534.7|46508.4|46468.4|46590.2|46550.2|46507.7|46467.7|117
1672801200000|2023-01-04 03:00:00|46513.4|46473.4|46577.7|46537.7|46587.1|46547.1|46507.3|46467.3|67
1672804800000|2023-01-04 04:00:00|46582.1|46542.1|46662.8|46622.8|46667.8|46627.8|46577.5|46537.5|125
1672808400000|2023-01-04 05:00:00|46663.5|46623.5|46772.8|46732.8|46773.5|46733.5|46659.1|46619.1|179
1672812000000|2023-01-04 06:00:00|46768.5|46728.5|46751.5|46711.5|46820.2|46780.2|46735.3|46695.3|265
1672815600000|2023-01-04 07:00:00|46760.8|46720.8|46837.4|46797.4|46846.1|46806.1|46755.8|46715.8|222
1672819200000|2023-01-04 08:00:00|46838.1|46798.1|46818.8|46778.8|46852.3|46812.3|46753.4|46713.4|443
1672822800000|2023-01-04 09:00:00|46814.5|46774.5|46775.3|46735.3|46872|46832|46775.3|46735.3|392
1672826400000|2023-01-04 10:00:00|46775.2|46735.2|46786.8|46746.8|46842.9|46802.9|46749.1|46709.1|263
1672830000000|2023-01-04 11:00:00|46831.8|46791.8|46921.1|46881.1|46926.8|46886.8|46830.3|46790.3|476
1672833600000|2023-01-04 12:00:00|46920.4|46880.4|46921.9|46881.9|47143.6|47103.6|46849.9|46809.9|1285
1672837200000|2023-01-04 13:00:00|46913.3|46873.3|46837.8|46797.8|46917.6|46877.6|46764.6|46724.6|655
1672840800000|2023-01-04 14:00:00|46853.1|46813.1|46546.3|46506.3|47011.6|46971.6|46492|46452|4506
1672844400000|2023-01-04 15:00:00|46545.5|46505.5|46069.2|46029.2|46545.5|46505.5|46047.8|46007.8|4735
1672848000000|2023-01-04 16:00:00|46074.2|46034.2|45960.8|45920.8|46182.7|46142.7|45891.5|45851.5|4532
1672851600000|2023-01-04 17:00:00|45961.5|45921.5|46154.3|46114.3|46164.3|46124.3|45849.1|45809.1|4043
1672855200000|2023-01-04 18:00:00|46155|46115|46151.4|46111.4|46210.2|46170.2|46091.7|46051.7|2658
1672858800000|2023-01-04 19:00:00|46152.1|46112.1|46214.7|46174.7|46229|46189|46112.7|46072.7|2493
1672880400000|2023-01-05 01:00:00|46218.6|46178.6|46345.6|46305.6|46430|46390|46209.3|46169.3|711
1672884000000|2023-01-05 02:00:00|46341.3|46301.3|46319.1|46279.1|46349.5|46309.5|46310.6|46270.6|141
1672887600000|2023-01-05 03:00:00|46314.9|46274.9|46269.9|46229.9|46314.9|46274.9|46240.4|46200.4|130
1672891200000|2023-01-05 04:00:00|46274.2|46234.2|46313.5|46273.5|46323.5|46283.5|46264.9|46224.9|44
1672894800000|2023-01-05 05:00:00|46314.2|46274.2|46293.5|46253.5|46349.1|46309.1|46288.5|46248.5|116
1672898400000|2023-01-05 06:00:00|46298.5|46258.5|46296.3|46256.3|46366.7|46326.7|46242.2|46202.2|165
1672902000000|2023-01-05 07:00:00|46290.5|46250.5|46206.3|46166.3|46290.5|46250.5|46167.9|46127.9|207
1672905600000|2023-01-05 08:00:00|46207.1|46167.1|46090.6|46050.6|46265.3|46225.3|46064.2|46024.2|339
1672909200000|2023-01-05 09:00:00|46105.6|46065.6|46068.4|46028.4|46146.4|46106.4|46064.1|46024.1|300
1672912800000|2023-01-05 10:00:00|46074.1|46034.1|45752.4|45712.4|46084.1|46044.1|45748.2|45708.2|688
1672916400000|2023-01-05 11:00:00|45739.7|45699.7|45818.3|45778.3|45857|45817|45739.7|45699.7|330
1672920000000|2023-01-05 12:00:00|45823.3|45783.3|45761|45721|45896.2|45856.2|45746|45706|540
1672923600000|2023-01-05 13:00:00|45780.2|45740.2|45732.5|45692.5|45827.7|45787.7|45574|45534|803
1672927200000|2023-01-05 14:00:00|45792.7|45752.7|45923.5|45883.5|46237.1|46197.1|45770.1|45730.1|5272
1672930800000|2023-01-05 15:00:00|45919.3|45879.3|45983.8|45943.8|46059|46019|45823.8|45783.8|4200
1672934400000|2023-01-05 16:00:00|45987.9|45947.9|46137.1|46097.1|46595.3|46555.3|45973.7|45933.7|6238
1672938000000|2023-01-05 17:00:00|46128.7|46088.7|45982|45942|46132.9|46092.9|45860.6|45820.6|3288
1672941600000|2023-01-05 18:00:00|45977|45937|46250.5|46210.5|46392.5|46352.5|45961.2|45921.2|3967
1672945200000|2023-01-05 19:00:00|46245.5|46205.5|46423.6|46383.6|46423.6|46383.6|46179.3|46139.3|2794
1672966800000|2023-01-06 01:00:00|46353.2|46313.2|46453|46413|46467.2|46427.2|46311.5|46271.5|590
1672970400000|2023-01-06 02:00:00|46452.2|46412.2|46456.2|46416.2|46493|46453|46401.7|46361.7|239
1672974000000|2023-01-06 03:00:00|46460.4|46420.4|46520.2|46480.2|46545.5|46505.5|46456.2|46416.2|254
1672977600000|2023-01-06 04:00:00|46521.1|46481.1|46494.3|46454.3|46521.1|46481.1|46474.6|46434.6|40
1672981200000|2023-01-06 05:00:00|46504.3|46464.3|46508.3|46468.3|46537.7|46497.7|46469.6|46429.6|80
1672984800000|2023-01-06 06:00:00|46509.1|46469.1|46719.6|46679.6|46763.8|46723.8|46508.3|46468.3|578
1672988400000|2023-01-06 07:00:00|46714.6|46674.6|46702.7|46662.7|46749.1|46709.1|46683.2|46643.2|195
1672992000000|2023-01-06 08:00:00|46696.8|46656.8|46599.5|46559.5|46790.1|46750.1|46579.1|46539.1|215
1672995600000|2023-01-06 09:00:00|46595.3|46555.3|46643.5|46603.5|46657.7|46617.7|46541.7|46501.7|236
1672999200000|2023-01-06 10:00:00|46647.6|46607.6|46652.5|46612.5|46667.5|46627.5|46608.8|46568.8|191
1673002800000|2023-01-06 11:00:00|46658.4|46618.4|46743.9|46703.9|46774|46734|46584|46544|469
1673006400000|2023-01-06 12:00:00|46748|46708|46718.8|46678.8|46861.9|46821.9|46694.7|46654.7|670
1673010000000|2023-01-06 13:00:00|46710.5|46670.5|46859.5|46819.5|46860.4|46820.4|46604.2|46564.2|705
1673013600000|2023-01-06 14:00:00|46829.3|46789.3|46977|46937|47227.2|47187.2|46807|46767|5222
1673017200000|2023-01-06 15:00:00|46974.4|46934.4|47092.1|47052.1|47268.3|47228.3|46761|46721|6109
1673020800000|2023-01-06 16:00:00|47091.2|47051.2|47369.6|47329.6|47527.7|47487.7|46954.7|46914.7|4243
1673024400000|2023-01-06 17:00:00|47383.7|47343.7|47417.7|47377.7|47478.3|47438.3|47244.9|47204.9|3058
1673028000000|2023-01-06 18:00:00|47416.8|47376.8|47548.6|47508.6|47586.9|47546.9|47315|47275|3434
1673031600000|2023-01-06 19:00:00|47549.5|47509.5|47434.8|47354.8|47582.2|47542.2|47390.9|47350.9|3291
1673226000000|2023-01-09 01:00:00|47332.9|47292.9|47051.3|47011.3|47514.6|47474.6|46998.4|46958.4|1868
1673229600000|2023-01-09 02:00:00|47052.4|47012.4|47069.1|47029.1|47082.1|47042.1|47025.5|46985.5|200
1673233200000|2023-01-09 03:00:00|47073|47033|47060.1|47020.1|47084.4|47044.4|47051.1|47011.1|113
1673236800000|2023-01-09 04:00:00|47054|47014|47062.9|47022.9|47073.2|47033.2|47053.2|47013.2|43
1673240400000|2023-01-09 05:00:00|47066.8|47026.8|47093.4|47053.4|47124|47084|47061.7|47021.7|117
1673244000000|2023-01-09 06:00:00|47089.5|47049.5|47090.6|47050.6|47128.1|47088.1|47072.7|47032.7|169
1673247600000|2023-01-09 07:00:00|47089.5|47049.5|47058.9|47018.9|47113.2|47073.2|47043|47003|256
1673251200000|2023-01-09 08:00:00|47055|47015|47216.6|47176.6|47249.5|47209.5|47052.4|47012.4|427
1673254800000|2023-01-09 09:00:00|47216.5|47176.5|47075.4|47035.4|47276.9|47236.9|47031.6|46991.6|436
1673258400000|2023-01-09 10:00:00|47071.5|47031.5|46972.6|46932.6|47081.5|47041.5|46815.2|46775.2|519
1673262000000|2023-01-09 11:00:00|46982.6|46942.6|46879.8|46839.8|47031.3|46991.3|46856.1|46816.1|362
1673265600000|2023-01-09 12:00:00|46878.6|46838.6|46849.7|46809.7|46935.7|46895.7|46804.8|46764.8|559
1673269200000|2023-01-09 13:00:00|46859.7|46819.7|47037.7|46997.7|47041.6|47001.6|46859.7|46819.7|761
1673272800000|2023-01-09 14:00:00|47028|46988|46794.2|46754.2|47126.8|47086.8|46551.2|46511.2|5895
1673276400000|2023-01-09 15:00:00|46799.2|46759.2|46969.4|46929.4|47026.3|46986.3|46723.5|46683.5|4807
1673280000000|2023-01-09 16:00:00|46979.4|46939.4|46910.6|46870.6|47193.1|47153.1|46870.2|46830.2|3913
1673283600000|2023-01-09 17:00:00|46914.4|46874.4|46717.1|46677.1|46930.6|46890.6|46676.8|46636.8|3195
1673287200000|2023-01-09 18:00:00|46715.9|46675.9|46641.8|46601.8|46719.8|46679.8|46557.8|46517.8|3110
1673290800000|2023-01-09 19:00:00|46640.7|46600.7|46810.7|46770.7|46810.7|46770.7|46640.7|46600.7|3054
1673312400000|2023-01-10 01:00:00|46755.6|46715.6|46499.1|46459.1|46779.4|46739.4|46427.7|46387.7|652
1673316000000|2023-01-10 02:00:00|46503|46463|46515.7|46475.7|46547.9|46507.9|46440.8|46400.8|176
1673319600000|2023-01-10 03:00:00|46520.7|46480.7|46532.2|46492.2|46569.1|46529.1|46505.6|46465.6|108
1673323200000|2023-01-10 04:00:00|46537.2|46497.2|46526.1|46486.1|46545.1|46505.1|46495.2|46455.2|74
1673326800000|2023-01-10 05:00:00|46524.9|46484.9|46483.8|46443.8|46539.1|46499.1|46483.8|46443.8|60
1673330400000|2023-01-10 06:00:00|46480|46440|46455.1|46415.1|46509.9|46469.9|46386.6|46346.6|188
1673334000000|2023-01-10 07:00:00|46465.1|46425.1|46335|46295|46465.1|46425.1|46278.9|46238.9|210
1673337600000|2023-01-10 08:00:00|46334.9|46294.9|46362.9|46322.9|46455.7|46415.7|46301|46261|314
1673341200000|2023-01-10 09:00:00|46361.7|46321.7|46338|46298|46398.5|46358.5|46283.2|46243.2|254
1673344800000|2023-01-10 10:00:00|46341.8|46301.8|46285.3|46245.3|46355.8|46315.8|46248.7|46208.7|217
1673348400000|2023-01-10 11:00:00|46284.1|46244.1|46379.2|46339.2|46379.2|46339.2|46250.9|46210.9|413
1673352000000|2023-01-10 12:00:00|46373|46333|46341.9|46301.9|46452.4|46412.4|46318.4|46278.4|399
1673355600000|2023-01-10 13:00:00|46335.7|46295.7|46293.7|46253.7|46396.9|46356.9|46261.2|46221.2|442
1673359200000|2023-01-10 14:00:00|46338|46298|46703.7|46663.7|47043.4|47003.4|46338|46298|4625
1673362800000|2023-01-10 15:00:00|46702.4|46662.4|46673.2|46633.2|47043.1|47003.1|46571.9|46531.9|5171
1673366400000|2023-01-10 16:00:00|46672|46632|46947.5|46907.5|47032.7|46992.7|46653.2|46613.2|3623
1673370000000|2023-01-10 17:00:00|46937.5|46897.5|46633.7|46593.7|47207.5|47167.5|46583.7|46543.7|3224
1673373600000|2023-01-10 18:00:00|46632.5|46592.5|46585.4|46545.4|46753.3|46713.3|46515.4|46475.4|3153
1673377200000|2023-01-10 19:00:00|46584.1|46544.1|46527.4|46487.4|46632.5|46592.5|46497.4|46457.4|2471
1673398800000|2023-01-11 01:00:00|46516.5|46436.5|46641.8|46601.8|46648.1|46608.1|46502.7|46436.5|370
1673402400000|2023-01-11 02:00:00|46641.7|46601.7|46744.5|46704.5|46747.1|46707.1|46621.7|46581.7|113
1673406000000|2023-01-11 03:00:00|46740.7|46700.7|46738.4|46698.4|46773.6|46733.6|46670.4|46630.4|159
1673409600000|2023-01-11 04:00:00|46734.6|46694.6|46741.1|46701.1|46744.9|46704.9|46699.7|46659.7|32
1673413200000|2023-01-11 05:00:00|46737.4|46697.4|46713.8|46673.8|46757.9|46717.9|46693.9|46653.9|67
1673416800000|2023-01-11 06:00:00|46705.1|46665.1|46752.8|46712.8|46785.4|46745.4|46703.8|46663.8|68
1673420400000|2023-01-11 07:00:00|46751.5|46711.5|46841.8|46801.8|46885.9|46845.9|46732.8|46692.8|264
1673424000000|2023-01-11 08:00:00|46849.2|46809.2|46904.6|46864.6|46962.4|46922.4|46849.2|46809.2|232
1673427600000|2023-01-11 09:00:00|46898.3|46858.3|46908.6|46868.6|46983.8|46943.8|46860.8|46820.8|322
1673431200000|2023-01-11 10:00:00|46903.6|46863.6|46943.7|46903.7|46955.2|46915.2|46830.5|46790.5|296
1673434800000|2023-01-11 11:00:00|46940|46900|46894|46854|46984.8|46944.8|46885.3|46845.3|309
1673438400000|2023-01-11 12:00:00|46895.2|46855.2|46812.9|46772.9|46933.9|46893.9|46758.3|46718.3|675
1673442000000|2023-01-11 13:00:00|46815.5|46775.5|46905.9|46865.9|46928.3|46888.3|46766|46726|582
1673445600000|2023-01-11 14:00:00|46843.8|46803.8|47111.6|47071.6|47433.9|47393.9|46810.1|46770.1|4170
1673449200000|2023-01-11 15:00:00|47104.2|47064.2|47006.8|46966.8|47184.6|47144.6|46946.3|46906.3|3663
1673452800000|2023-01-11 16:00:00|47008.1|46968.1|47027.3|46987.3|47116.1|47076.1|46846.7|46806.7|2922
1673456400000|2023-01-11 17:00:00|47023.6|46983.6|47058.6|47018.6|47131.2|47091.2|46874.7|46834.7|2268
1673460000000|2023-01-11 18:00:00|47059.9|47019.9|47138.1|47098.1|47229.3|47189.3|47026.2|46986.2|2857
1673463600000|2023-01-11 19:00:00|47139.4|47099.4|47095.9|47055.9|47181.8|47141.8|47046.8|47006.8|2320
1673485200000|2023-01-12 01:00:00|47079.6|47039.6|47281.8|47241.8|47302.7|47262.7|47050.9|47010.9|730
1673488800000|2023-01-12 02:00:00|47285.5|47245.5|47310.8|47270.8|47344.7|47304.7|47247.9|47207.9|105
1673492400000|2023-01-12 03:00:00|47315.8|47275.8|47299.7|47259.7|47330.7|47290.7|47273|47233|60
1673496000000|2023-01-12 04:00:00|47296|47256|47326.3|47286.3|47335.1|47295.1|47294.1|47254.1|98
1673499600000|2023-01-12 05:00:00|47324.9|47284.9|47310.2|47270.2|47345.7|47305.7|47295.7|47255.7|99
1673503200000|2023-01-12 06:00:00|47311.6|47271.6|47279.1|47239.1|47344.8|47304.8|47264.2|47224.2|223
1673506800000|2023-01-12 07:00:00|47279|47239|47460.3|47420.3|47465.4|47425.4|47279|47239|389
1673510400000|2023-01-12 08:00:00|47459|47419|47412.9|47372.9|47467.6|47427.6|47362.5|47322.5|109
1673514000000|2023-01-12 09:00:00|47414.3|47374.3|47489.5|47449.5|47581.6|47541.6|47414.2|47374.2|356
1673517600000|2023-01-12 10:00:00|47480.9|47440.9|47419.8|47379.8|47530.1|47490.1|47374.9|47334.9|295
1673521200000|2023-01-12 11:00:00|47418.5|47378.5|47531|47491|47562.7|47522.7|47418.4|47378.4|458
1673524800000|2023-01-12 12:00:00|47521|47481|47427.2|47387.2|47544.6|47504.6|47398.1|47358.1|436
1673528400000|2023-01-12 13:00:00|47428.5|47388.5|47364.1|47324.1|47434.9|47394.9|47315.7|47275.7|608
1673532000000|2023-01-12 14:00:00|47393.3|47353.3|47393|47353|47714.7|47674.7|47292.4|47252.4|4582
1673535600000|2023-01-12 15:00:00|47391.6|47351.6|47281.1|47241.1|47415.2|47375.2|47220.7|47180.7|3340
1673539200000|2023-01-12 16:00:00|47286.1|47246.1|47185.1|47145.1|47355.9|47315.9|47076.6|47036.6|4181
1673542800000|2023-01-12 17:00:00|47310.9|47270.9|47799.7|47759.7|47996.8|47956.8|47297.3|47257.3|7670
1673546400000|2023-01-12 18:00:00|47804.7|47764.7|47699.8|47659.8|47839.7|47799.7|47631.8|47591.8|2885
1673550000000|2023-01-12 19:00:00|47694.8|47654.8|47802.3|47762.3|47820.9|47780.9|47557.8|47517.8|3474
1673571600000|2023-01-13 01:00:00|47692.6|47652.6|47939.4|47899.4|47946.7|47906.7|47640.4|47600.4|420
1673575200000|2023-01-13 02:00:00|47943|47903|47838.3|47798.3|47953|47913|47825.6|47785.6|118
1673578800000|2023-01-13 03:00:00|47841.9|47801.9|47897.2|47857.2|47899.5|47859.5|47821.4|47781.4|62
1673582400000|2023-01-13 04:00:00|47890.8|47850.8|47891.2|47851.2|47923.6|47883.6|47890.4|47850.4|27
1673586000000|2023-01-13 05:00:00|47889.7|47849.7|47905.8|47865.8|47932.4|47892.4|47879.1|47839.1|29
1673589600000|2023-01-13 06:00:00|47912.2|47872.2|47947.5|47907.5|47951.7|47911.7|47891.6|47851.6|110
1673593200000|2023-01-13 07:00:00|47944|47904|47975|47935|47980.1|47940.1|47889.7|47849.7|129
1673596800000|2023-01-13 08:00:00|47971.4|47931.4|47899.7|47859.7|48026.1|47986.1|47842.9|47802.9|333
1673600400000|2023-01-13 09:00:00|47894.7|47854.7|47869.9|47829.9|47924.3|47884.3|47799.5|47759.5|278
1673604000000|2023-01-13 10:00:00|47871.4|47831.4|48040.3|48000.3|48056.8|48016.8|47844.8|47804.8|623
1673607600000|2023-01-13 11:00:00|48036.7|47996.7|48068.5|48028.5|48077.1|48037.1|47949.3|47909.3|430
1673611200000|2023-01-13 12:00:00|48072.1|48032.1|47683.5|47643.5|48082.1|48042.1|47653.9|47613.9|920
1673614800000|2023-01-13 13:00:00|47678.5|47638.5|47665.4|47625.4|47693.5|47653.5|47527.8|47487.8|748
1673618400000|2023-01-13 14:00:00|47650.5|47610.5|47841.4|47801.4|47964.2|47924.2|47572.8|47532.8|3361
1673622000000|2023-01-13 15:00:00|47840|47800|47605.4|47565.4|47921.1|47881.1|47498.6|47458.6|4811
1673625600000|2023-01-13 16:00:00|47606.9|47566.9|47379.3|47339.3|47727.2|47687.2|47271.4|47231.4|3246
1673629200000|2023-01-13 17:00:00|47380.8|47340.8|47466.3|47426.3|47533.7|47493.7|47340.6|47300.6|2236
1673632800000|2023-01-13 18:00:00|47462.7|47422.7|47199.1|47159.1|47518.2|47478.2|47129.8|47089.8|2821
1673636400000|2023-01-13 19:00:00|47200.6|47160.6|47169.9|47129.9|47314.6|47274.6|47141.4|47101.4|4017
1673917200000|2023-01-17 01:00:00|46848.1|46808.1|46717.4|46677.4|46888.1|46848.1|46600.1|46560.1|1998
1673920800000|2023-01-17 02:00:00|46719.1|46679.1|46678.5|46638.5|46775.8|46735.8|46630.7|46590.7|432
1673924400000|2023-01-17 03:00:00|46675.3|46635.3|46592.9|46552.9|46685.2|46645.2|46582.9|46542.9|148
1673928000000|2023-01-17 04:00:00|46591.1|46551.1|46596.7|46556.7|46607.3|46567.3|46582.7|46542.7|97
1673931600000|2023-01-17 05:00:00|46596.6|46556.6|46565.4|46525.4|46616.4|46576.4|46521.2|46481.2|218
1673935200000|2023-01-17 06:00:00|46574|46534|46525.1|46485.1|46589|46549|46505.4|46465.4|252
1673938800000|2023-01-17 07:00:00|46528.4|46488.4|46529.2|46489.2|46539.3|46499.3|46474.8|46434.8|301
1673942400000|2023-01-17 08:00:00|46538.9|46498.9|46544.8|46504.8|46647.2|46607.2|46507.3|46467.3|428
1673946000000|2023-01-17 09:00:00|46546.5|46506.5|46545.6|46505.6|46636.4|46596.4|46528.9|46488.9|537
1673949600000|2023-01-17 10:00:00|46538.8|46498.8|46484.7|46444.7|46585.2|46545.2|46470.1|46430.1|404
1673953200000|2023-01-17 11:00:00|46482.9|46442.9|46633.8|46593.8|46645.6|46605.6|46479.7|46439.7|509
1673956800000|2023-01-17 12:00:00|46640.6|46600.6|46692.9|46652.9|46701.1|46661.1|46530.1|46490.1|708
1673960400000|2023-01-17 13:00:00|46689.7|46649.7|46673.6|46633.6|46714.1|46674.1|46611|46571|572
1673964000000|2023-01-17 14:00:00|46762.9|46722.9|46650.1|46610.1|46864.3|46824.3|46420.1|46380.1|5967
1673967600000|2023-01-17 15:00:00|46661.9|46621.9|47059.9|47019.9|47133.1|47093.1|46661.9|46621.9|4937
1673971200000|2023-01-17 16:00:00|47056.7|47016.7|47163.5|47123.5|47180.4|47140.4|46908.4|46868.4|3634
1673974800000|2023-01-17 17:00:00|47165.3|47125.3|47563|47523|47599.4|47559.4|47137.1|47097.1|3908
1673978400000|2023-01-17 18:00:00|47568|47528|47449.7|47409.7|47626.1|47586.1|47352.2|47312.2|3528
1673982000000|2023-01-17 19:00:00|47451.6|47411.6|47558|47518|47630|47590|47434.7|47394.7|2419
1674003600000|2023-01-18 01:00:00|47495.3|47455.3|47633.2|47593.2|47747|47707|47445.3|47405.3|541
1674007200000|2023-01-18 02:00:00|47638.2|47598.2|47730.5|47690.5|47735|47695|47633.2|47593.2|327
1674010800000|2023-01-18 03:00:00|47726.8|47686.8|47729.4|47689.4|47819.1|47779.1|47676|47636|326
1674014400000|2023-01-18 04:00:00|47734.4|47694.4|47757.8|47717.8|47773.2|47733.2|47662.8|47622.8|102
1674018000000|2023-01-18 05:00:00|47754.6|47714.6|47743|47703|47763|47723|47723.1|47683.1|70
1674021600000|2023-01-18 06:00:00|47748|47708|47757|47717|47793.5|47753.5|47672.1|47632.1|279
1674025200000|2023-01-18 07:00:00|47753.8|47713.8|47877.8|47837.8|47887.8|47847.8|47715|47675|342
1674028800000|2023-01-18 08:00:00|47885.9|47845.9|47880.5|47840.5|48034.8|47994.8|47794.8|47754.8|746
1674032400000|2023-01-18 09:00:00|47875.5|47835.5|47797.4|47757.4|47888.7|47848.7|47751.9|47711.9|554
1674036000000|2023-01-18 10:00:00|47794.3|47754.3|47741.2|47701.2|47826.8|47786.8|47733.1|47693.1|300
1674039600000|2023-01-18 11:00:00|47747.4|47707.4|47756.9|47716.9|47802|47762|47690.1|47650.1|366
1674043200000|2023-01-18 12:00:00|47760|47720|47550.7|47510.7|47771.9|47731.9|47540.4|47500.4|769
1674046800000|2023-01-18 13:00:00|47555.7|47515.7|47298|47258|47630|47590|47158.2|47118.2|1449
1674050400000|2023-01-18 14:00:00|47277.8|47237.8|47368.3|47328.3|47594|47554|47206.4|47166.4|4817
1674054000000|2023-01-18 15:00:00|47360.2|47320.2|47050.5|47010.5|47452.4|47412.4|47003.5|46963.5|5157
1674057600000|2023-01-18 16:00:00|47050.4|47010.4|46954.8|46914.8|47220.6|47180.6|46800.9|46760.9|3718
1674061200000|2023-01-18 17:00:00|46958|46918|46811.8|46771.8|46973|46933|46632.5|46592.5|3361
1674064800000|2023-01-18 18:00:00|46821.8|46781.8|47060.2|47020.2|47100.5|47060.5|46723.8|46683.8|3734
1674068400000|2023-01-18 19:00:00|47067.1|47027.1|47135.8|47095.8|47187.2|47147.2|47012.8|46972.8|2534
1674090000000|2023-01-19 01:00:00|47098|47058|47150.6|47110.6|47271.8|47231.8|46998.7|46958.7|708
1674093600000|2023-01-19 02:00:00|47148.7|47108.7|47250.5|47210.5|47277.6|47237.6|47131.7|47091.7|158
1674097200000|2023-01-19 03:00:00|47248.5|47208.5|47181.1|47141.1|47250.5|47210.5|47149.4|47109.4|95
1674100800000|2023-01-19 04:00:00|47178.1|47138.1|47158.4|47118.4|47222.1|47182.1|47122.6|47082.6|60
1674104400000|2023-01-19 05:00:00|47161.5|47121.5|47217.2|47177.2|47253.9|47213.9|47151.3|47111.3|156
1674108000000|2023-01-19 06:00:00|47214.1|47174.1|47216|47176|47261.3|47221.3|47190.9|47150.9|84
1674111600000|2023-01-19 07:00:00|47212.9|47172.9|47183.6|47143.6|47218|47178|47154.5|47114.5|174
1674115200000|2023-01-19 08:00:00|47181.7|47141.7|47188.8|47148.8|47332.5|47292.5|47168.6|47128.6|338
1674118800000|2023-01-19 09:00:00|47185.7|47145.7|47272.5|47232.5|47336.4|47296.4|47185.7|47145.7|451
1674122400000|2023-01-19 10:00:00|47277.5|47237.5|47193.9|47153.9|47311.5|47271.5|47114|47074|481
1674126000000|2023-01-19 11:00:00|47193.8|47153.8|47144.4|47104.4|47230.5|47190.5|47137.4|47097.4|197
1674129600000|2023-01-19 12:00:00|47142.4|47102.4|47174.1|47134.1|47237|47197|47049.1|47009.1|787
1674133200000|2023-01-19 13:00:00|47194.1|47154.1|46898.2|46858.2|47204.1|47164.1|46865|46825|1215
1674136800000|2023-01-19 14:00:00|46933.8|46893.8|46749.1|46709.1|47129.1|47089.1|46737.1|46697.1|4883
1674140400000|2023-01-19 15:00:00|46739.1|46699.1|46800.2|46760.2|47052.7|47012.7|46710.9|46670.9|4000
1674144000000|2023-01-19 16:00:00|46792.2|46752.2|46902.9|46862.9|47128.3|47088.3|46785.2|46745.2|3550
1674147600000|2023-01-19 17:00:00|46899.9|46859.9|46792.8|46752.8|46922.9|46882.9|46776|46736|2877
1674151200000|2023-01-19 18:00:00|46795.8|46755.8|46598.2|46558.2|46805.8|46765.8|46528.6|46488.6|4435
1674154800000|2023-01-19 19:00:00|46603.2|46563.2|46531.9|46491.9|46694.1|46654.1|46502|46462|2809
1674176400000|2023-01-20 01:00:00|46579|46539|46576.9|46536.9|46607|46567|46523.9|46483.9|623
1674180000000|2023-01-20 02:00:00|46579.9|46539.9|46531.8|46491.8|46587.7|46547.7|46507.2|46467.2|198
1674183600000|2023-01-20 03:00:00|46528.8|46488.8|46443.8|46403.8|46528.8|46488.8|46436.9|46396.9|249
1674187200000|2023-01-20 04:00:00|46445.8|46405.8|46429.8|46389.8|46455.8|46415.8|46429.8|46389.8|87
1674190800000|2023-01-20 05:00:00|46437.7|46397.7|46446.7|46406.7|46446.9|46406.9|46419.3|46379.3|114
1674194400000|2023-01-20 06:00:00|46436.7|46396.7|46419.7|46379.7|46446.6|46406.6|46419.7|46379.7|153
1674198000000|2023-01-20 07:00:00|46417.7|46377.7|46454.6|46414.6|46461.3|46421.3|46417.6|46377.6|214
1674201600000|2023-01-20 08:00:00|46466.7|46426.7|46610.5|46570.5|46652.7|46612.7|46464.6|46424.6|504
1674205200000|2023-01-20 09:00:00|46612.5|46572.5|46576.5|46536.5|46655.4|46615.4|46566.5|46526.5|264
1674208800000|2023-01-20 10:00:00|46576.4|46536.4|46495.6|46455.6|46576.4|46536.4|46481.7|46441.7|235
1674212400000|2023-01-20 11:00:00|46493.5|46453.5|46474.6|46434.6|46506.6|46466.6|46427.4|46387.4|653
1674216000000|2023-01-20 12:00:00|46474.5|46434.5|46524.4|46484.4|46553.7|46513.7|46373.5|46333.5|671
1674219600000|2023-01-20 13:00:00|46526.5|46486.5|46330.4|46290.4|46529.4|46489.4|46280.6|46240.6|1339
1674223200000|2023-01-20 14:00:00|46362.3|46322.3|46334.8|46294.8|46705.9|46665.9|46303.9|46263.9|5320
1674226800000|2023-01-20 15:00:00|46329.8|46289.8|46189.7|46149.7|46443.8|46403.8|46089.3|46049.3|7925
1674230400000|2023-01-20 16:00:00|46194.7|46154.7|46262.9|46222.9|46382.6|46342.6|46089.4|46049.4|4452
1674234000000|2023-01-20 17:00:00|46269.9|46229.9|45959.1|45919.1|46282.9|46242.9|45885.3|45845.3|5229
1674237600000|2023-01-20 18:00:00|45961.1|45921.1|45966.1|45926.1|46054.5|46014.5|45937.8|45897.8|3236
1674241200000|2023-01-20 19:00:00|45969.1|45929.1|45896.7|45856.7|45972|45932|45788|45748|3435
1674435600000|2023-01-23 01:00:00|45639.4|45599.4|45424.8|45384.8|45781.3|45741.3|45404.8|45364.8|1712
1674439200000|2023-01-23 02:00:00|45427.1|45387.1|45391.2|45351.2|45459.8|45419.8|45373.5|45333.5|241
1674442800000|2023-01-23 03:00:00|45388.9|45348.9|45393.1|45353.1|45407.9|45367.9|45368.3|45328.3|164
1674446400000|2023-01-23 04:00:00|45388.1|45348.1|45377.2|45337.2|45398.5|45358.5|45371.9|45331.9|99
1674450000000|2023-01-23 05:00:00|45374.5|45334.5|45383.7|45343.7|45409|45369|45369.2|45329.2|161
1674453600000|2023-01-23 06:00:00|45383.6|45343.6|45394.2|45354.2|45394.2|45354.2|45350.8|45310.8|154
1674457200000|2023-01-23 07:00:00|45384.2|45344.2|45303.8|45263.8|45392.3|45352.3|45299.3|45259.3|285
1674460800000|2023-01-23 08:00:00|45308.8|45268.8|45369.8|45329.8|45395.3|45355.3|45283.1|45243.1|433
1674464400000|2023-01-23 09:00:00|45364.8|45324.8|45364|45324|45404.7|45364.7|45344.5|45304.5|244
1674468000000|2023-01-23 10:00:00|45361.7|45321.7|45251|45211|45366.2|45326.2|45176.8|45136.8|984
1674471600000|2023-01-23 11:00:00|45248.7|45208.7|45180.2|45140.2|45276.4|45236.4|45145.2|45105.2|476
1674475200000|2023-01-23 12:00:00|45182.5|45142.5|44964|44924|45190.2|45150.2|44956.7|44916.7|1774
1674478800000|2023-01-23 13:00:00|44959|44919|45026.1|44986.1|45076.5|45036.5|44926.2|44886.2|1149
1674482400000|2023-01-23 14:00:00|44994.7|44954.7|45060.6|45020.6|45112.6|45072.6|44778.1|44738.1|6912
1674486000000|2023-01-23 15:00:00|45057.9|45017.9|45448.7|45408.7|45609.6|45569.6|44993.2|44953.2|8889
1674489600000|2023-01-23 16:00:00|45443.7|45403.7|45211.9|45171.9|45453.3|45413.3|45161.3|45121.3|4656
1674493200000|2023-01-23 17:00:00|45209.3|45169.3|45289.1|45249.1|45320|45280|45103.5|45063.5|4103
1674496800000|2023-01-23 18:00:00|45291.8|45251.8|45524.1|45484.1|45605|45565|45283.7|45243.7|4612
1674500400000|2023-01-23 19:00:00|45534.1|45494.1|45628.8|45588.8|45651.5|45611.5|45483.7|45443.7|3010
1674522000000|2023-01-24 01:00:00|45663|45623|45822.9|45782.9|45858.7|45818.7|45580|45540|561
1674525600000|2023-01-24 02:00:00|45825.3|45785.3|45822.2|45782.2|45868.3|45828.3|45800.5|45760.5|258
1674529200000|2023-01-24 03:00:00|45824.8|45784.8|45911.5|45871.5|45929.3|45889.3|45824.8|45784.8|74
1674532800000|2023-01-24 04:00:00|45911.4|45871.4|45898|45858|45930.6|45890.6|45891|45851|65
1674536400000|2023-01-24 05:00:00|45900.4|45860.4|45919.1|45879.1|45937.3|45897.3|45887.2|45847.2|71
1674540000000|2023-01-24 06:00:00|45919|45879|45935.9|45895.9|45963.4|45923.4|45904|45864|154
1674543600000|2023-01-24 07:00:00|45938.3|45898.3|46009.9|45969.9|46045.4|46005.4|45935.7|45895.7|201
1674547200000|2023-01-24 08:00:00|46012.5|45972.5|45936.7|45896.7|46164.8|46124.8|45917|45877|494
1674550800000|2023-01-24 09:00:00|45939.1|45899.1|46005.4|45965.4|46093.8|46053.8|45906.7|45866.7|374
1674554400000|2023-01-24 10:00:00|46000.6|45960.6|46156.9|46116.9|46157|46117|45965|45925|220
1674558000000|2023-01-24 11:00:00|46154.6|46114.6|46213.8|46173.8|46239.2|46199.2|46122|46082|581
1674561600000|2023-01-24 12:00:00|46216.1|46176.1|46174.8|46134.8|46258.1|46218.1|46067.4|46027.4|836
1674565200000|2023-01-24 13:00:00|46177.2|46137.2|46217.1|46177.1|46345.1|46305.1|46154.6|46114.6|1071
1674568800000|2023-01-24 14:00:00|46205.8|46165.8|46036.6|45996.6|46503.6|46463.6|46036.6|45996.6|6882
1674572400000|2023-01-24 15:00:00|46039|45999|45564.9|45524.9|46111.4|46071.4|45497.4|45457.4|7689
1674576000000|2023-01-24 16:00:00|45577.6|45537.6|45497.6|45457.6|45705.1|45665.1|45344.6|45304.6|6155
1674579600000|2023-01-24 17:00:00|45495.2|45455.2|45672|45632|45735|45695|45421.8|45381.8|3587
1674583200000|2023-01-24 18:00:00|45682|45642|45505.6|45465.6|45692|45652|45417.8|45377.8|2862
1674586800000|2023-01-24 19:00:00|45508|45468|45416.9|45376.9|45508|45468|45382.7|45342.7|3608
1674608400000|2023-01-25 01:00:00|45489.8|45449.8|45534.8|45494.8|45537.4|45497.4|45410.1|45370.1|587
1674612000000|2023-01-25 02:00:00|45537.4|45497.4|45486.6|45446.6|45579.6|45539.6|45474.1|45434.1|238
1674615600000|2023-01-25 03:00:00|45484.1|45444.1|45505.8|45465.8|45518.6|45478.6|45463.9|45423.9|94
1674619200000|2023-01-25 04:00:00|45508.4|45468.4|45509.9|45469.9|45528.2|45488.2|45490.8|45450.8|32
1674622800000|2023-01-25 05:00:00|45504.9|45464.9|45416.6|45376.6|45539.8|45499.8|45396.9|45356.9|82
1674626400000|2023-01-25 06:00:00|45411.6|45371.6|45303.2|45263.2|45421.7|45381.7|45300.8|45260.8|165
1674630000000|2023-01-25 07:00:00|45300.7|45260.7|45287.7|45247.7|45318.2|45278.2|45265.3|45225.3|144
1674633600000|2023-01-25 08:00:00|45282.6|45242.6|45236.8|45196.8|45315.1|45275.1|45226.8|45186.8|219
1674637200000|2023-01-25 09:00:00|45226.8|45186.8|45474.2|45434.2|45534.5|45494.5|45219.2|45179.2|408
1674640800000|2023-01-25 10:00:00|45469.3|45429.3|45293.2|45253.2|45469.3|45429.3|45278.1|45238.1|266
1674644400000|2023-01-25 11:00:00|45295.7|45255.7|45374.9|45334.9|45374.9|45334.9|45187.9|45147.9|488
1674648000000|2023-01-25 12:00:00|45372.5|45332.5|45341.5|45301.5|45389.4|45349.4|45274.5|45234.5|378
1674651600000|2023-01-25 13:00:00|45336.5|45296.5|45280.9|45240.9|45428.6|45388.6|45190.9|45150.9|809
1674655200000|2023-01-25 14:00:00|45320.3|45280.3|45324.7|45284.7|45432.5|45392.5|44947.5|44907.5|5756
1674658800000|2023-01-25 15:00:00|45334.7|45294.7|45624.1|45584.1|46042.5|46002.5|45307.3|45267.3|7347
1674662400000|2023-01-25 16:00:00|45619|45579|45595.8|45555.8|45694.1|45654.1|45421.3|45381.3|3412
1674666000000|2023-01-25 17:00:00|45598.4|45558.4|45559.9|45519.9|45688.1|45648.1|45512.4|45472.4|2052
1674669600000|2023-01-25 18:00:00|45570|45530|45921.9|45881.9|45932|45892|45549.9|45509.9|2905
1674673200000|2023-01-25 19:00:00|45924.4|45884.4|46069.4|46029.4|46074.4|46034.4|45886.7|45846.7|3575
1674694800000|2023-01-26 01:00:00|46061.6|46021.6|46030.6|45990.6|46114|46074|45910.9|45870.9|403
1674698400000|2023-01-26 02:00:00|46013.1|45973.1|46064.6|46024.6|46100.2|46060.2|46013.1|45973.1|183
1674702000000|2023-01-26 03:00:00|46062.1|46022.1|46021.2|45981.2|46084.6|46044.6|45996.6|45956.6|68
1674705600000|2023-01-26 04:00:00|46016.2|45976.2|46050.2|46010.2|46055.8|46015.8|46013.5|45973.5|26
1674709200000|2023-01-26 05:00:00|46047.7|46007.7|45999.2|45959.2|46067.2|46027.2|45994.2|45954.2|73
1674712800000|2023-01-26 06:00:00|45989.2|45949.2|45973.3|45933.3|46026.3|45986.3|45958.3|45918.3|91
1674716400000|2023-01-26 07:00:00|45968.2|45928.2|46067.2|46027.2|46070.2|46030.2|45958.2|45918.2|172
1674720000000|2023-01-26 08:00:00|46064.6|46024.6|45983.9|45943.9|46077.2|46037.2|45976.4|45936.4|215
1674723600000|2023-01-26 09:00:00|45983.8|45943.8|45915.4|45875.4|46015.4|45975.4|45901.3|45861.3|486
1674727200000|2023-01-26 10:00:00|45915.3|45875.3|46136.8|46096.8|46161.8|46121.8|45857.8|45817.8|509
1674730800000|2023-01-26 11:00:00|46139.2|46099.2|46208|46168|46250.6|46210.6|46104.1|46064.1|460
1674734400000|2023-01-26 12:00:00|46203|46163|46149.5|46109.5|46223|46183|46124.9|46084.9|556
1674738000000|2023-01-26 13:00:00|46147|46107|46226.2|46186.2|46236.2|46196.2|46139.5|46099.5|636
1674741600000|2023-01-26 14:00:00|46223|46183|46377.2|46337.2|46442|46402|45953.3|45913.3|5053
1674745200000|2023-01-26 15:00:00|46379.8|46339.8|46541.3|46501.3|46588.6|46548.6|46090.3|46050.3|6715
1674748800000|2023-01-26 16:00:00|46548.8|46508.8|46386.7|46346.7|46957.9|46917.9|46344.4|46304.4|5811
1674752400000|2023-01-26 17:00:00|46384.2|46344.2|46819.8|46779.8|46874.6|46834.6|46361.7|46321.7|3986
1674756000000|2023-01-26 18:00:00|46817.3|46777.3|46947.8|46907.8|47035.3|46995.3|46759.8|46719.8|3581
1674759600000|2023-01-26 19:00:00|46942.8|46902.8|47017.4|46977.4|47064.8|47024.8|46899.8|46859.8|3677
1674781200000|2023-01-27 01:00:00|46953.8|46913.8|47093.7|47053.7|47119.6|47079.6|46953.8|46913.8|689
1674784800000|2023-01-27 02:00:00|47101.1|47061.1|47138|47098|47155.8|47115.8|47071.5|47031.5|248
1674788400000|2023-01-27 03:00:00|47135.4|47095.4|47067.1|47027.1|47135.4|47095.4|47052.3|47012.3|179
1674792000000|2023-01-27 04:00:00|47069.7|47029.7|47140.6|47100.6|47150.9|47110.9|47047|47007|61
1674795600000|2023-01-27 05:00:00|47143.2|47103.2|47064.7|47024.7|47148|47108|47054.7|47014.7|61
1674799200000|2023-01-27 06:00:00|47067.1|47027.1|47026.4|46986.4|47109.1|47069.1|47011.7|46971.7|193
1674802800000|2023-01-27 07:00:00|47016.4|46976.4|46920.6|46880.6|47031.5|46991.5|46898.5|46858.5|334
1674806400000|2023-01-27 08:00:00|46917.9|46877.9|46899|46859|46985.1|46945.1|46855.1|46815.1|350
1674810000000|2023-01-27 09:00:00|46904|46864|46872.7|46832.7|46977.8|46937.8|46866.5|46826.5|464
1674813600000|2023-01-27 10:00:00|46862.7|46822.7|46971.1|46931.1|46973.8|46933.8|46837.6|46797.6|395
1674817200000|2023-01-27 11:00:00|46976.1|46936.1|47030.5|46990.5|47060.9|47020.9|46966.1|46926.1|372
1674820800000|2023-01-27 12:00:00|47038.1|46998.1|46939.7|46899.7|47038.1|46998.1|46895.1|46855.1|428
1674824400000|2023-01-27 13:00:00|46934.7|46894.7|46765.7|46725.7|46959.6|46919.6|46655.7|46615.7|1572
1674828000000|2023-01-27 14:00:00|46722.5|46682.5|46818|46778|46857.8|46817.8|46394.4|46354.4|4208
1674831600000|2023-01-27 15:00:00|46823.3|46783.3|47074|47034|47096.8|47056.8|46664.3|46624.3|4294
1674835200000|2023-01-27 16:00:00|47086.4|47046.4|46700.8|46660.8|47334.5|47294.5|46690.8|46650.8|4703
1674838800000|2023-01-27 17:00:00|46710.8|46670.8|46709.2|46669.2|46761.6|46721.6|46615.6|46575.6|3100
1674842400000|2023-01-27 18:00:00|46704.2|46664.2|46652|46612|46827.9|46787.9|46618.1|46578.1|2565
1674846000000|2023-01-27 19:00:00|46654.7|46614.7|46662.9|46622.9|46686.7|46646.7|46550.3|46510.3|3507
1675040400000|2023-01-30 01:00:00|46860|46820|46987.1|46947.1|47124.5|47084.5|46851.5|46811.5|1057
1675044000000|2023-01-30 02:00:00|46990|46950|46998.4|46958.4|47044.3|47004.3|46899.8|46859.8|241
1675047600000|2023-01-30 03:00:00|46998.3|46958.3|46926.6|46886.6|47005.5|46965.5|46921|46881|123
1675051200000|2023-01-30 04:00:00|46923.8|46883.8|46942|46902|46966.4|46926.4|46902.2|46862.2|110
1675054800000|2023-01-30 05:00:00|46939.1|46899.1|46978.1|46938.1|47003.8|46963.8|46889.5|46849.5|131
1675058400000|2023-01-30 06:00:00|46980.9|46940.9|46947.7|46907.7|47003|46963|46918.6|46878.6|116
1675062000000|2023-01-30 07:00:00|46940.6|46900.6|46851.7|46811.7|46940.6|46900.6|46851.7|46811.7|195
1675065600000|2023-01-30 08:00:00|46856.7|46816.7|47103.4|47063.4|47105.6|47065.6|46849.5|46809.5|643
1675069200000|2023-01-30 09:00:00|47105.6|47065.6|47093.9|47053.9|47157.1|47117.1|47040.4|47000.4|445
1675072800000|2023-01-30 10:00:00|47088.1|47048.1|47197.7|47157.7|47200.6|47160.6|47086|47046|375
1675076400000|2023-01-30 11:00:00|47204.8|47164.8|47166.6|47126.6|47270.8|47230.8|47109.6|47069.6|404
1675080000000|2023-01-30 12:00:00|47168.8|47128.8|47280.4|47240.4|47300.4|47260.4|47142.3|47102.3|714
1675083600000|2023-01-30 13:00:00|47278.3|47238.3|47356.3|47316.3|47545.8|47505.8|47148|47108|2330
1675087200000|2023-01-30 14:00:00|47342.6|47302.6|47289.6|47249.6|47761|47721|47219.7|47179.7|4716
1675090800000|2023-01-30 15:00:00|47291.7|47251.7|47194.6|47154.6|47458.8|47418.8|47118.1|47078.1|4558
1675094400000|2023-01-30 16:00:00|47204.6|47164.6|47609.9|47569.9|47655.1|47615.1|47201.7|47161.7|3199
1675098000000|2023-01-30 17:00:00|47612.8|47572.8|47658.6|47618.6|47993.2|47953.2|47612.8|47572.8|5007
1675101600000|2023-01-30 18:00:00|47655.7|47615.7|47920|47880|48053.7|48013.7|47624.3|47584.3|4769
1675105200000|2023-01-30 19:00:00|47917.1|47877.1|47875.6|47835.6|48030|47990|47845.5|47805.5|3574
1675126800000|2023-01-31 01:00:00|47806.3|47766.3|47874.3|47834.3|47923.6|47883.6|47615.5|47575.5|894
1675130400000|2023-01-31 02:00:00|47871.4|47831.4|47887.2|47847.2|47899.4|47859.4|47792.1|47752.1|148
1675134000000|2023-01-31 03:00:00|47890.2|47850.2|47825.2|47785.2|47899.3|47859.3|47820.3|47780.3|116
1675137600000|2023-01-31 04:00:00|47830.2|47790.2|47759|47719|47830.2|47790.2|47714.3|47674.3|122
1675141200000|2023-01-31 05:00:00|47756.9|47716.9|47775.7|47735.7|47805.8|47765.8|47736.6|47696.6|86
1675144800000|2023-01-31 06:00:00|47772.8|47732.8|47710.1|47670.1|47877|47837|47694.2|47654.2|321
1675148400000|2023-01-31 07:00:00|47708|47668|47608.6|47568.6|47741.6|47701.6|47586.6|47546.6|293
1675152000000|2023-01-31 08:00:00|47596.6|47556.6|47505.7|47465.7|47596.6|47556.6|47459.2|47419.2|692
1675155600000|2023-01-31 09:00:00|47497.7|47457.7|47560.1|47520.1|47592.4|47552.4|47471.5|47431.5|392
1675159200000|2023-01-31 10:00:00|47558.1|47518.1|47560.8|47520.8|47696.9|47656.9|47509.1|47469.1|632
1675162800000|2023-01-31 11:00:00|47563.8|47523.8|47559.9|47519.9|47594.6|47554.6|47471.4|47431.4|239
1675166400000|2023-01-31 12:00:00|47562.8|47522.8|47587.8|47547.8|47641.5|47601.5|47529.6|47489.6|353
1675170000000|2023-01-31 13:00:00|47589.8|47549.8|47596.8|47556.8|47597.7|47557.7|47343|47303|960
1675173600000|2023-01-31 14:00:00|47605|47565|47616.1|47576.1|47647.4|47607.4|47260.4|47220.4|5080
1675177200000|2023-01-31 15:00:00|47613.1|47573.1|47384.4|47344.4|47766.1|47726.1|47188.9|47148.9|5921
1675180800000|2023-01-31 16:00:00|47392.4|47352.4|47426.5|47386.5|47577.2|47537.2|47245.5|47205.5|4018
1675184400000|2023-01-31 17:00:00|47431.5|47391.5|47499.5|47459.5|47640.8|47600.8|47426.5|47386.5|2722
1675188000000|2023-01-31 18:00:00|47497.5|47457.5|47495.5|47455.5|47498.5|47458.5|47354.1|47314.1|2639
1675191600000|2023-01-31 19:00:00|47499.5|47459.5|47508.1|47468.1|47686.5|47646.5|47419.1|47379.1|4271
1675213200000|2023-02-01 01:00:00|47510.9|47470.9|47465.8|47425.8|47580.9|47540.9|47430.5|47390.5|400
1675216800000|2023-02-01 02:00:00|47463.8|47423.8|47439.8|47399.8|47473.7|47433.7|47373.2|47333.2|162
1675220400000|2023-02-01 03:00:00|47444.8|47404.8|47449.7|47409.7|47546.4|47506.4|47436.7|47396.7|118
1675224000000|2023-02-01 04:00:00|47449.6|47409.6|47424.6|47384.6|47449.6|47409.6|47382.9|47342.9|61
1675227600000|2023-02-01 05:00:00|47424.5|47384.5|47411.6|47371.6|47442.3|47402.3|47396.1|47356.1|93
1675231200000|2023-02-01 06:00:00|47421.6|47381.6|47344.4|47304.4|47451.5|47411.5|47344.4|47304.4|88
1675234800000|2023-02-01 07:00:00|47346.4|47306.4|47334.4|47294.4|47352.4|47312.4|47242.7|47202.7|175
1675238400000|2023-02-01 08:00:00|47331.4|47291.4|47280.3|47240.3|47334.4|47294.4|47238.9|47198.9|203
1675242000000|2023-02-01 09:00:00|47278.3|47238.3|47209.2|47169.2|47280.3|47240.3|47163.5|47123.5|394
1675245600000|2023-02-01 10:00:00|47211.2|47171.2|47384.1|47344.1|47396|47356|47209.2|47169.2|204
1675249200000|2023-02-01 11:00:00|47384|47344|47706.5|47666.5|47751.6|47711.6|47374|47334|645
1675252800000|2023-02-01 12:00:00|47708.4|47668.4|47732.5|47692.5|47797.2|47757.2|47622.1|47582.1|763
1675256400000|2023-02-01 13:00:00|47737.5|47697.5|47579.1|47539.1|47800.5|47760.5|47534.1|47494.1|582
1675260000000|2023-02-01 14:00:00|47557.2|47517.2|47417.2|47377.2|47774.1|47734.1|47307.3|47267.3|3989
1675263600000|2023-02-01 15:00:00|47420.2|47380.2|47545.3|47505.3|47577.9|47537.9|47302.9|47262.9|4469
1675267200000|2023-02-01 16:00:00|47548.3|47508.3|47222.6|47182.6|47598.6|47558.6|47206.5|47166.5|3082
1675270800000|2023-02-01 17:00:00|47227.6|47187.6|47121.9|47081.9|47278.8|47238.8|47032.8|46992.8|3786
1675274400000|2023-02-01 18:00:00|47124.9|47084.9|47483.4|47443.4|47523.5|47483.5|47116.9|47076.9|2617
1675278000000|2023-02-01 19:00:00|47485.4|47445.4|47560.3|47520.3|47579.6|47539.6|47404.5|47364.5|2474
1675299600000|2023-02-02 01:00:00|47652.4|47612.4|47788.2|47748.2|47883.1|47843.1|47652.4|47612.4|863
1675303200000|2023-02-02 02:00:00|47791.3|47751.3|47904.8|47864.8|47906.7|47866.7|47788.2|47748.2|147
1675306800000|2023-02-02 03:00:00|47906.7|47866.7|47879.9|47839.9|47939.6|47899.6|47870.1|47830.1|97
1675310400000|2023-02-02 04:00:00|47879.8|47839.8|48014|47974|48019|47979|47879.8|47839.8|289
1675314000000|2023-02-02 05:00:00|48015.9|47975.9|47946|47906|48033.3|47993.3|47941|47901|156
1675317600000|2023-02-02 06:00:00|47949.1|47909.1|47928.5|47888.5|47978.9|47938.9|47882.6|47842.6|73
1675321200000|2023-02-02 07:00:00|47931.6|47891.6|47876.2|47836.2|47938.5|47898.5|47841.4|47801.4|127
1675324800000|2023-02-02 08:00:00|47874.3|47834.3|47846.4|47806.4|47946.2|47906.2|47818.3|47778.3|368
1675328400000|2023-02-02 09:00:00|47843.3|47803.3|47867.2|47827.2|47909.9|47869.9|47717.2|47677.2|344
1675332000000|2023-02-02 10:00:00|47859.1|47819.1|47858.6|47818.6|47926.9|47886.9|47837.4|47797.4|175
1675335600000|2023-02-02 11:00:00|47855.4|47815.4|47850.6|47810.6|47907.7|47867.7|47797.7|47757.7|270
1675339200000|2023-02-02 12:00:00|47852.5|47812.5|48048.3|48008.3|48187.8|48147.8|47852.5|47812.5|1062
1675342800000|2023-02-02 13:00:00|48056.4|48016.4|48096.2|48056.2|48170.8|48130.8|48013.2|47973.2|932
1675346400000|2023-02-02 14:00:00|48184.1|48144.1|48105.5|48065.5|48364.1|48324.1|47937|47897|4009
1675350000000|2023-02-02 15:00:00|48102.3|48062.3|48096.8|48056.8|48246|48206|47879.1|47839.1|3678
1675353600000|2023-02-02 16:00:00|48101.8|48061.8|47960.9|47920.9|48145.5|48105.5|47772.8|47732.8|2813
1675357200000|2023-02-02 17:00:00|47970.9|47930.9|48067.2|48027.2|48137.5|48097.5|47870.2|47830.2|2096
1675360800000|2023-02-02 18:00:00|48065.4|48025.4|48082.2|48042.2|48285.5|48245.5|48055.4|48015.4|2847
1675364400000|2023-02-02 19:00:00|48084.1|48044.1|48156.9|48116.9|48221.3|48181.3|48084.1|48044.1|2366
1675386000000|2023-02-03 01:00:00|48129.2|48089.2|47871.3|47831.3|48167.4|48127.4|47809.8|47769.8|533
1675389600000|2023-02-03 02:00:00|47868.1|47828.1|47827.9|47787.9|47893|47853|47812.2|47772.2|201
1675393200000|2023-02-03 03:00:00|47824.7|47784.7|47806.8|47766.8|47868.1|47828.1|47797|47757|150
1675396800000|2023-02-03 04:00:00|47804.9|47764.9|47793|47753|47809.9|47769.9|47763|47723|148
1675400400000|2023-02-03 05:00:00|47792.9|47752.9|47845.5|47805.5|47874.5|47834.5|47781.1|47741.1|166
1675404000000|2023-02-03 06:00:00|47851.9|47811.9|48048.9|48008.9|48058.9|48018.9|47835.3|47795.3|244
1675407600000|2023-02-03 07:00:00|48047.1|48007.1|48171|48131|48201|48161|48036.9|47996.9|287
1675411200000|2023-02-03 08:00:00|48167.8|48127.8|48184.9|48144.9|48301|48261|48154.2|48114.2|521
1675414800000|2023-02-03 09:00:00|48183.1|48143.1|48211.4|48171.4|48250.1|48210.1|48146.1|48106.1|426
1675418400000|2023-02-03 10:00:00|48211.3|48171.3|48277|48237|48340.7|48300.7|48174.1|48134.1|314
1675422000000|2023-02-03 11:00:00|48278.8|48238.8|48390.9|48350.9|48423.4|48383.4|48270.6|48230.6|400
1675425600000|2023-02-03 12:00:00|48389.1|48349.1|48199.4|48159.4|48399|48359|48186.2|48146.2|530
1675429200000|2023-02-03 13:00:00|48196.2|48156.2|48086.8|48046.8|48295.6|48255.6|48023.6|47983.6|999
1675432800000|2023-02-03 14:00:00|48055.9|48015.9|48806|48766|48869.6|48829.6|47885.6|47845.6|5917
1675436400000|2023-02-03 15:00:00|48799.6|48759.6|48545.2|48505.2|48839.5|48799.5|48441.4|48401.4|5577
1675440000000|2023-02-03 16:00:00|48533.4|48493.4|48427.5|48387.5|48656.6|48616.6|48385.9|48345.9|3779
1675443600000|2023-02-03 17:00:00|48417.5|48377.5|48710.8|48670.8|48743.2|48703.2|48372.1|48332.1|2661
1675447200000|2023-02-03 18:00:00|48717.3|48677.3|48757.9|48717.9|48972.3|48932.3|48670.8|48630.8|4106
1675450800000|2023-02-03 19:00:00|48752.9|48712.9|48657|48617|48761.5|48721.5|48556.2|48516.2|3270
1675645200000|2023-02-06 01:00:00|48770|48730|48567.1|48527.1|48773.2|48733.2|48413|48373|936
1675648800000|2023-02-06 02:00:00|48573.7|48533.7|48554.5|48514.5|48573.7|48533.7|48494.7|48454.7|94
1675652400000|2023-02-06 03:00:00|48547.6|48507.6|48516.5|48476.5|48630.6|48590.6|48503.1|48463.1|73
1675656000000|2023-02-06 04:00:00|48526.5|48486.5|48525.5|48485.5|48546.4|48506.4|48510.9|48470.9|12
1675659600000|2023-02-06 05:00:00|48525.4|48485.4|48527.8|48487.8|48613.3|48573.3|48487.9|48447.9|149
1675663200000|2023-02-06 06:00:00|48532.8|48492.8|48368.6|48328.6|48534.4|48494.4|48347.1|48307.1|212
1675666800000|2023-02-06 07:00:00|48362.1|48322.1|48276|48236|48394.4|48354.4|48234.5|48194.5|311
1675670400000|2023-02-06 08:00:00|48271|48231|48330.3|48290.3|48352.5|48312.5|48255.9|48215.9|269
1675674000000|2023-02-06 09:00:00|48328.7|48288.7|48264.2|48224.2|48328.7|48288.7|48242.9|48202.9|317
1675677600000|2023-02-06 10:00:00|48269.2|48229.2|48217.5|48177.5|48310.6|48270.6|48204.4|48164.4|383
1675681200000|2023-02-06 11:00:00|48222.5|48182.5|48191.8|48151.8|48224|48184|48065.5|48025.5|520
1675684800000|2023-02-06 12:00:00|48188.3|48148.3|48134.5|48094.5|48234.5|48194.5|48079.8|48039.8|642
1675688400000|2023-02-06 13:00:00|48161.5|48121.5|48177.2|48137.2|48219.2|48179.2|48053.2|48013.2|811
1675692000000|2023-02-06 14:00:00|48199.5|48159.5|48173.2|48133.2|48242.9|48202.9|48057.8|48017.8|3862
1675695600000|2023-02-06 15:00:00|48169.7|48129.7|47979.6|47939.6|48283.1|48243.1|47868.1|47828.1|5169
1675699200000|2023-02-06 16:00:00|47981.1|47941.1|47981.6|47941.6|48121.5|48081.5|47944.5|47904.5|3195
1675702800000|2023-02-06 17:00:00|48008.2|47968.2|47869.5|47829.5|48008.2|47968.2|47804.6|47764.6|2895
1675706400000|2023-02-06 18:00:00|47866|47826|47866.4|47826.4|47962.8|47922.8|47807.9|47767.9|3489
1675710000000|2023-02-06 19:00:00|47871.4|47831.4|47872.7|47832.7|47945.3|47905.3|47849.3|47809.3|2597
1675731600000|2023-02-07 01:00:00|47913|47873|47956.4|47916.4|47983.9|47943.9|47856.6|47816.6|420
1675735200000|2023-02-07 02:00:00|47962.9|47922.9|47943.9|47903.9|47962.9|47922.9|47923.1|47883.1|139
1675738800000|2023-02-07 03:00:00|47942.4|47902.4|47901.4|47861.4|47948.4|47908.4|47901.4|47861.4|79
1675742400000|2023-02-07 04:00:00|47897.8|47857.8|47882.4|47842.4|47899.8|47859.8|47864.7|47824.7|106
1675746000000|2023-02-07 05:00:00|47878.9|47838.9|47952.3|47912.3|47962.4|47922.4|47868.5|47828.5|109
1675749600000|2023-02-07 06:00:00|47950.8|47910.8|47956.2|47916.2|47978.6|47938.6|47938.1|47898.1|101
1675753200000|2023-02-07 07:00:00|47952.7|47912.7|47906.7|47866.7|47959.8|47919.8|47896.8|47856.8|50
1675756800000|2023-02-07 08:00:00|47909.6|47869.6|47899.2|47859.2|47931.6|47891.6|47813.2|47773.2|224
1675760400000|2023-02-07 09:00:00|47897.7|47857.7|47898.1|47858.1|47928.7|47888.7|47872.5|47832.5|269
1675764000000|2023-02-07 10:00:00|47893.1|47853.1|47836.2|47796.2|47944.3|47904.3|47818|47778|587
1675767600000|2023-02-07 11:00:00|47837.7|47797.7|47805.8|47765.8|47851.9|47811.9|47780.9|47740.9|466
1675771200000|2023-02-07 12:00:00|47798.8|47758.8|47890.6|47850.6|47907.1|47867.1|47780.7|47740.7|469
1675774800000|2023-02-07 13:00:00|47894.2|47854.2|47744.1|47704.1|47928.4|47888.4|47697.8|47657.8|791
1675778400000|2023-02-07 14:00:00|47710.4|47670.4|47366.1|47326.1|47774.4|47734.4|47307.5|47267.5|5622
1675782000000|2023-02-07 15:00:00|47361.1|47321.1|47154.2|47114.2|47381.1|47341.1|47088.5|47048.5|6623
1675785600000|2023-02-07 16:00:00|47152.8|47112.8|47269|47229|47364.8|47324.8|47017.1|46977.1|5861
1675789200000|2023-02-07 17:00:00|47265.4|47225.4|47375.9|47335.9|47453.2|47413.2|47233.1|47193.1|3110
1675792800000|2023-02-07 18:00:00|47372.3|47332.3|47217.8|47177.8|47431.5|47391.5|47190.1|47150.1|3416
1675796400000|2023-02-07 19:00:00|47212.8|47172.8|47218.3|47178.3|47339.2|47299.2|47167.7|47127.7|4465
1675818000000|2023-02-08 01:00:00|47195.7|47155.7|47291.9|47251.9|47365.4|47325.4|47194.3|47129.3|455
1675821600000|2023-02-08 02:00:00|47290.5|47250.5|47426.6|47386.6|47431.6|47391.6|47280.5|47240.5|168
1675825200000|2023-02-08 03:00:00|47421.6|47381.6|47385.6|47345.6|47426.6|47386.6|47363.2|47323.2|211
1675828800000|2023-02-08 04:00:00|47375.6|47335.6|47452.4|47412.4|47452.5|47412.5|47374.2|47334.2|163
1675832400000|2023-02-08 05:00:00|47467.4|47427.4|47475|47435|47492.5|47452.5|47446.7|47406.7|125
1675836000000|2023-02-08 06:00:00|47476.4|47436.4|47525.4|47485.4|47559.1|47519.1|47474.9|47434.9|194
1675839600000|2023-02-08 07:00:00|47532.6|47492.6|47506.4|47466.4|47550.7|47510.7|47500|47460|225
1675843200000|2023-02-08 08:00:00|47510|47470|47560.4|47520.4|47574.7|47534.7|47490.8|47450.8|271
1675846800000|2023-02-08 09:00:00|47561.8|47521.8|47664.7|47624.7|47667|47627|47506.4|47466.4|409
1675850400000|2023-02-08 10:00:00|47661.1|47621.1|47643.2|47603.2|47694.4|47654.4|47584.3|47544.3|397
1675854000000|2023-02-08 11:00:00|47638.2|47598.2|47629.5|47589.5|47666.2|47626.2|47604.6|47564.6|277
1675857600000|2023-02-08 12:00:00|47630.9|47590.9|47744.9|47704.9|47785.4|47745.4|47629.5|47589.5|595
1675861200000|2023-02-08 13:00:00|47748.5|47708.5|47650.6|47610.6|47794.9|47754.9|47609.3|47569.3|638
1675864800000|2023-02-08 14:00:00|47654.4|47614.4|47155.7|47115.7|47693.5|47653.5|47115.9|47075.9|4614
1675868400000|2023-02-08 15:00:00|47152.1|47112.1|47308.9|47268.9|47424.5|47384.5|47104.3|47064.3|4738
1675872000000|2023-02-08 16:00:00|47307.6|47267.6|47384.8|47344.8|47474.3|47434.3|47223.1|47183.1|5478
1675875600000|2023-02-08 17:00:00|47378.5|47338.5|47114.5|47074.5|47514.1|47474.1|46887.1|46847.1|7102
1675879200000|2023-02-08 18:00:00|47115.8|47075.8|47296.3|47256.3|47341|47301|47114.5|47074.5|4701
1675882800000|2023-02-08 19:00:00|47297.7|47257.7|47278.7|47238.7|47329|47289|47209.8|47169.8|4888
1675904400000|2023-02-09 01:00:00|47252.5|47212.5|47429|47389|47434|47394|47214.8|47174.8|741
1675908000000|2023-02-09 02:00:00|47428.9|47388.9|47247.8|47207.8|47433.9|47393.9|47247.8|47207.8|81
1675911600000|2023-02-09 03:00:00|47242.8|47202.8|47163.3|47123.3|47255.4|47215.4|47093.4|47053.4|217
1675915200000|2023-02-09 04:00:00|47154.6|47114.6|47142.4|47102.4|47156.9|47116.9|47107.7|47067.7|39
1675918800000|2023-02-09 05:00:00|47146.1|47106.1|47176.6|47136.6|47183.1|47143.1|47123.3|47083.3|80
1675922400000|2023-02-09 06:00:00|47172.9|47132.9|47230.7|47190.7|47255.8|47215.8|47151.3|47111.3|101
1675926000000|2023-02-09 07:00:00|47227|47187|47383.8|47343.8|47410.1|47370.1|47226.9|47186.9|370
1675929600000|2023-02-09 08:00:00|47380.1|47340.1|47622.2|47582.2|47648.6|47608.6|47378.9|47338.9|996
1675933200000|2023-02-09 09:00:00|47618.5|47578.5|47631.3|47591.3|47704.8|47664.8|47608.1|47568.1|319
1675936800000|2023-02-09 10:00:00|47636.3|47596.3|47819.3|47779.3|47844.3|47804.3|47615|47575|641
1675940400000|2023-02-09 11:00:00|47829.3|47789.3|47755.8|47715.8|47840.6|47800.6|47739.6|47699.6|599
1675944000000|2023-02-09 12:00:00|47754.5|47714.5|47694.6|47654.6|47809.5|47769.5|47652.1|47612.1|957
1675947600000|2023-02-09 13:00:00|47692.1|47652.1|47679.1|47639.1|47758|47718|47647|47607|866
1675951200000|2023-02-09 14:00:00|47728.4|47688.4|47359|47319|47903.8|47863.8|47341.5|47301.5|4929
1675954800000|2023-02-09 15:00:00|47365.3|47325.3|47699.6|47659.6|47738.5|47698.5|47314|47274|4701
1675958400000|2023-02-09 16:00:00|47697|47657|47846.6|47806.6|47887.9|47847.9|47584.4|47544.4|4629
1675962000000|2023-02-09 17:00:00|47841.6|47801.6|48052.7|48012.7|48229.3|48189.3|47807.8|47767.8|8789
1675965600000|2023-02-09 18:00:00|48054|48014|48242.4|48202.4|48388|48348|47991.4|47951.4|9636
1675969200000|2023-02-09 19:00:00|48243.7|48203.7|48175.9|48135.9|48314.9|48274.9|48118.3|48078.3|5656
1675990800000|2023-02-10 01:00:00|48105|48065|48047.5|48007.5|48175.7|48135.7|48001.8|47961.8|711
1675994400000|2023-02-10 02:00:00|48051.3|48011.3|48236.3|48196.3|48253.8|48213.8|48045|48005|298
1675998000000|2023-02-10 03:00:00|48240|48200|48225|48185|48260.6|48220.6|48210.7|48170.7|144
1676001600000|2023-02-10 04:00:00|48221.2|48181.2|48218.7|48178.7|48250.7|48210.7|48209.8|48169.8|64
1676005200000|2023-02-10 05:00:00|48222.4|48182.4|48258.8|48218.8|48295.3|48255.3|48186.8|48146.8|160
1676008800000|2023-02-10 06:00:00|48263.8|48223.8|48222.5|48182.5|48293.8|48253.8|48187.9|48147.9|242
1676012400000|2023-02-10 07:00:00|48218.7|48178.7|48312.6|48272.6|48316.3|48276.3|48211.3|48171.3|162
1676016000000|2023-02-10 08:00:00|48313.8|48273.8|48257.8|48217.8|48347.4|48307.4|48220.8|48180.8|345
1676019600000|2023-02-10 09:00:00|48259|48219|48021.8|47981.8|48291.4|48251.4|47976.3|47936.3|912
1676023200000|2023-02-10 10:00:00|48026.8|47986.8|48033.5|47993.5|48092.9|48052.9|47946.9|47906.9|422
1676026800000|2023-02-10 11:00:00|48038.5|47998.5|47993.6|47953.6|48077.1|48037.1|47926.8|47886.8|590
1676030400000|2023-02-10 12:00:00|47994.8|47954.8|47890|47850|48003.6|47963.6|47843.4|47803.4|874
1676034000000|2023-02-10 13:00:00|47888.8|47848.8|47969.2|47929.2|48015.8|47975.8|47850|47810|910
1676037600000|2023-02-10 14:00:00|47895.9|47855.9|48164.7|48124.7|48291.2|48251.2|47882.1|47842.1|4490
1676041200000|2023-02-10 15:00:00|48160.9|48120.9|48420.1|48380.1|48515.2|48475.2|47984.4|47944.4|6757
1676044800000|2023-02-10 16:00:00|48425.1|48385.1|48280.7|48240.7|48436.3|48396.3|48005.1|47965.1|5116
1676048400000|2023-02-10 17:00:00|48275.7|48235.7|48462.6|48422.6|48562.3|48522.3|48211|48171|4954
1676052000000|2023-02-10 18:00:00|48467.6|48427.6|48414.1|48374.1|48563.4|48523.4|48355.9|48315.9|4075
1676055600000|2023-02-10 19:00:00|48415.3|48375.3|48422.8|48382.8|48523.6|48483.6|48410.2|48370.2|4295
1676250000000|2023-02-13 01:00:00|48504.6|48464.6|48789.3|48749.3|49067.4|49027.4|48481.6|48441.6|1611
1676253600000|2023-02-13 02:00:00|48790.3|48750.3|48833.9|48793.9|48870.8|48830.8|48771.3|48731.3|197
1676257200000|2023-02-13 03:00:00|48834.9|48794.9|48892.6|48852.6|48902.6|48862.6|48824.9|48784.9|73
1676260800000|2023-02-13 04:00:00|48892.5|48852.5|48867.2|48827.2|48913.9|48873.9|48826.1|48786.1|167
1676264400000|2023-02-13 05:00:00|48867.1|48827.1|48819.8|48779.8|48910.2|48870.2|48809.8|48769.8|76
1676268000000|2023-02-13 06:00:00|48824.8|48784.8|48785.5|48745.5|48896.6|48856.6|48768.6|48728.6|178
1676271600000|2023-02-13 07:00:00|48780.5|48740.5|48656.3|48616.3|48796.4|48756.4|48647.4|48607.4|257
1676275200000|2023-02-13 08:00:00|48655.3|48615.3|48615.2|48575.2|48741.8|48701.8|48615.2|48575.2|500
1676278800000|2023-02-13 09:00:00|48619.3|48579.3|48593.7|48553.7|48650.7|48610.7|48531.9|48491.9|507
1676282400000|2023-02-13 10:00:00|48588.7|48548.7|48819.3|48779.3|48819.3|48779.3|48578.7|48538.7|588
1676286000000|2023-02-13 11:00:00|48824.3|48784.3|48809.9|48769.9|48885.4|48845.4|48788.8|48748.8|451
1676289600000|2023-02-13 12:00:00|48814|48774|48724.3|48684.3|48843.4|48803.4|48699.2|48659.2|644
1676293200000|2023-02-13 13:00:00|48725.2|48685.2|48793.1|48753.1|48848.8|48808.8|48725.2|48685.2|680
1676296800000|2023-02-13 14:00:00|48814|48774|48946.6|48906.6|49059.9|49019.9|48695.7|48655.7|4522
1676300400000|2023-02-13 15:00:00|48945.6|48905.6|48987.7|48947.7|49097.5|49057.5|48728.6|48688.6|5243
1676304000000|2023-02-13 16:00:00|48994.6|48954.6|49212.9|49172.9|49247.9|49207.9|48993.6|48953.6|4669
1676307600000|2023-02-13 17:00:00|49213.9|49173.9|48713.4|48673.4|49232|49192|48585.3|48545.3|6568
1676311200000|2023-02-13 18:00:00|48714.4|48674.4|48878.1|48838.1|48921.1|48881.1|48693.4|48653.4|2529
1676314800000|2023-02-13 19:00:00|48882.1|48842.1|48883.9|48843.9|48934|48894|48840.2|48800.2|3685
1676336400000|2023-02-14 01:00:00|48796.5|48756.5|48733.9|48693.9|48838.4|48798.4|48689.1|48649.1|425
1676340000000|2023-02-14 02:00:00|48729.8|48689.8|48733|48693|48770.5|48730.5|48681.5|48641.5|81
1676343600000|2023-02-14 03:00:00|48738|48698|48725.3|48685.3|48743|48703|48687.6|48647.6|73
1676347200000|2023-02-14 04:00:00|48725.2|48685.2|48715.3|48675.3|48730.2|48690.2|48693|48653|50
1676350800000|2023-02-14 05:00:00|48711.2|48671.2|48725.8|48685.8|48757.3|48717.3|48695.8|48655.8|55
1676354400000|2023-02-14 06:00:00|48724.9|48684.9|48693.6|48653.6|48786.2|48746.2|48678.8|48638.8|106
1676358000000|2023-02-14 07:00:00|48694.5|48654.5|48612.2|48572.2|48704.4|48664.4|48610.5|48570.5|149
1676361600000|2023-02-14 08:00:00|48607.2|48567.2|48613.2|48573.2|48643.5|48603.5|48574.5|48534.5|294
1676365200000|2023-02-14 09:00:00|48617.3|48577.3|48638.4|48598.4|48656.3|48616.3|48562.9|48522.9|205
1676368800000|2023-02-14 10:00:00|48634.3|48594.3|48510|48470|48634.3|48594.3|48466.2|48426.2|933
1676372400000|2023-02-14 11:00:00|48509.2|48469.2|48499|48459|48525|48485|48430.3|48390.3|398
1676376000000|2023-02-14 12:00:00|48499.9|48459.9|48622.9|48582.9|48701.8|48661.8|48465.6|48425.6|702
1676379600000|2023-02-14 13:00:00|48622.1|48582.1|48613.5|48573.5|48747.7|48707.7|48548.8|48508.8|740
1676383200000|2023-02-14 14:00:00|48585.7|48545.7|48566.8|48526.8|48812.3|48772.3|48469.8|48429.8|3684
1676386800000|2023-02-14 15:00:00|48571|48531|48963.8|48923.8|49003.1|48963.1|48530.1|48490.1|5205
1676390400000|2023-02-14 16:00:00|48958.8|48918.8|48697.3|48657.3|49043.8|49003.8|48683.4|48643.4|3273
1676394000000|2023-02-14 17:00:00|48698.2|48658.2|48489.3|48449.3|48762.2|48722.2|48456.1|48416.1|3643
1676397600000|2023-02-14 18:00:00|48479.3|48439.3|48509|48469|48590.5|48550.5|48471.7|48431.7|2883
1676401200000|2023-02-14 19:00:00|48509.9|48469.9|48634.3|48594.3|48653.5|48613.5|48491.3|48451.3|1689
1676422800000|2023-02-15 01:00:00|48543.7|48503.7|48332.4|48292.4|48631.2|48591.2|48307.1|48267.1|603
1676426400000|2023-02-15 02:00:00|48325.7|48285.7|48338.5|48298.5|48364.6|48324.6|48294.7|48254.7|131
1676430000000|2023-02-15 03:00:00|48342.7|48302.7|48329.8|48289.8|48388.2|48348.2|48328.4|48288.4|94
1676433600000|2023-02-15 04:00:00|48333.9|48293.9|48351.7|48311.7|48376.8|48336.8|48325.5|48285.5|73
1676437200000|2023-02-15 05:00:00|48350.9|48310.9|48357.9|48317.9|48383.5|48343.5|48339.8|48299.8|33
1676440800000|2023-02-15 06:00:00|48362.9|48322.9|48361.6|48321.6|48412.5|48372.5|48347.8|48307.8|39
1676444400000|2023-02-15 07:00:00|48360.8|48320.8|48267.9|48227.9|48377.4|48337.4|48231.2|48191.2|201
1676448000000|2023-02-15 08:00:00|48272.9|48232.9|48266.6|48226.6|48295.7|48255.7|48256.7|48216.7|294
1676451600000|2023-02-15 09:00:00|48270.8|48230.8|48211.9|48171.9|48293.1|48253.1|48207|48167|191
1676455200000|2023-02-15 10:00:00|48211.1|48171.1|48147.2|48107.2|48215.9|48175.9|48137.3|48097.3|309
1676458800000|2023-02-15 11:00:00|48152.9|48112.9|48032.4|47992.4|48167.1|48127.1|48025.9|47985.9|496
1676462400000|2023-02-15 12:00:00|48027.4|47987.4|48031.1|47991.1|48092.4|48052.4|47975|47935|912
1676466000000|2023-02-15 13:00:00|48035.3|47995.3|48056.2|48016.2|48093.7|48053.7|47968|47928|661
1676469600000|2023-02-15 14:00:00|48045.2|48005.2|47925.5|47885.5|48068.6|48028.6|47810.3|47770.3|4584
1676473200000|2023-02-15 15:00:00|47930.5|47890.5|47921|47881|48001.1|47961.1|47716.7|47676.7|6213
1676476800000|2023-02-15 16:00:00|47920.2|47880.2|48056.3|48016.3|48121.3|48081.3|47865.5|47825.5|3854
1676480400000|2023-02-15 17:00:00|48051.3|48011.3|47829.4|47789.4|48072|48032|47811.3|47771.3|4168
1676484000000|2023-02-15 18:00:00|47840.9|47800.9|47755.6|47715.6|47909.1|47869.1|47729.1|47689.1|4827
1676487600000|2023-02-15 19:00:00|47759.8|47719.8|47737.1|47697.1|47796.5|47756.5|47726.3|47686.3|2958
1676509200000|2023-02-16 01:00:00|47777.9|47737.9|47851.5|47811.5|47867.3|47827.3|47560.2|47520.2|921
1676512800000|2023-02-16 02:00:00|47850.8|47810.8|47788.3|47748.3|47850.8|47810.8|47755.6|47715.6|143
1676516400000|2023-02-16 03:00:00|47792.6|47752.6|47742.8|47702.8|47794|47754|47713.9|47673.9|102
1676520000000|2023-02-16 04:00:00|47747|47707|47777.4|47737.4|47800|47760|47747|47707|113
1676523600000|2023-02-16 05:00:00|47783.1|47743.1|47782|47742|47820|47780|47728.9|47688.9|108
1676527200000|2023-02-16 06:00:00|47787.7|47747.7|47766.7|47726.7|47832.4|47792.4|47732.8|47692.8|209
1676530800000|2023-02-16 07:00:00|47770.9|47730.9|47667.7|47627.7|47771.7|47731.7|47667.7|47627.7|109
1676534400000|2023-02-16 08:00:00|47673.4|47633.4|47587.2|47547.2|47683.4|47643.4|47535.3|47495.3|425
1676538000000|2023-02-16 09:00:00|47582.9|47542.9|47588.9|47548.9|47638.3|47598.3|47556.4|47516.4|358
1676541600000|2023-02-16 10:00:00|47589.6|47549.6|47608.5|47568.5|47640|47600|47588.9|47548.9|339
1676545200000|2023-02-16 11:00:00|47604.2|47564.2|47582.3|47542.3|47647.1|47607.1|47566.8|47526.8|215
1676548800000|2023-02-16 12:00:00|47577.3|47537.3|47600.5|47560.5|47645.7|47605.7|47576.6|47536.6|218
1676552400000|2023-02-16 13:00:00|47605.5|47565.5|47605.3|47565.3|47639.8|47599.8|47588.5|47548.5|525
1676556000000|2023-02-16 14:00:00|47609.5|47569.5|47747.4|47707.4|47756|47716|47505.8|47465.8|3063
1676559600000|2023-02-16 15:00:00|47746.7|47706.7|47628.5|47588.5|47856.4|47816.4|47551|47511|3095
1676563200000|2023-02-16 16:00:00|47634.2|47594.2|47632|47592|47807.3|47767.3|47597|47557|2783
1676566800000|2023-02-16 17:00:00|47626.3|47586.3|47530.2|47490.2|47634|47594|47451.2|47411.2|3030
1676570400000|2023-02-16 18:00:00|47535.2|47495.2|47731.2|47691.2|47767.6|47727.6|47509.5|47469.5|2363
1676574000000|2023-02-16 19:00:00|47741.8|47701.8|47783.3|47743.3|47810|47770|47729|47689|2285
1676595600000|2023-02-17 01:00:00|47758.2|47718.2|47892.7|47852.7|47932.8|47892.8|47758.2|47718.2|559
1676599200000|2023-02-17 02:00:00|47897.1|47857.1|47911.6|47871.6|47924.9|47884.9|47823.6|47783.6|341
1676602800000|2023-02-17 03:00:00|47912.2|47872.2|47851.7|47811.7|47920.7|47880.7|47826.9|47786.9|155
1676606400000|2023-02-17 04:00:00|47852.4|47812.4|47866.9|47826.9|47871.5|47831.5|47840.9|47800.9|24
1676610000000|2023-02-17 05:00:00|47866.8|47826.8|47879.4|47839.4|47880.2|47840.2|47859.3|47819.3|81
1676613600000|2023-02-17 06:00:00|47884.4|47844.4|47909.6|47869.6|47924.7|47884.7|47853.7|47813.7|203
1676617200000|2023-02-17 07:00:00|47914.6|47874.6|47948.4|47908.4|48028.5|47988.5|47904.5|47864.5|211
1676620800000|2023-02-17 08:00:00|47947.7|47907.7|48046|48006|48101.8|48061.8|47877.7|47837.7|295
1676624400000|2023-02-17 09:00:00|48041|48001|48195.4|48155.4|48198.8|48158.8|48035.8|47995.8|549
1676628000000|2023-02-17 10:00:00|48199.8|48159.8|48319.9|48279.9|48370.5|48330.5|48146.8|48106.8|754
1676631600000|2023-02-17 11:00:00|48320.5|48280.5|48270|48230|48344.9|48304.9|48203.2|48163.2|288
1676635200000|2023-02-17 12:00:00|48275|48235|48251.4|48211.4|48299.9|48259.9|48138.4|48098.4|690
1676638800000|2023-02-17 13:00:00|48256.4|48216.4|48158.6|48118.6|48316.9|48276.9|48138.6|48098.6|653
1676642400000|2023-02-17 14:00:00|48136.5|48096.5|48067.4|48027.4|48210.9|48170.9|47998.2|47958.2|3400
1676646000000|2023-02-17 15:00:00|48068|48028|47775.7|47735.7|48152.2|48112.2|47755.1|47715.1|5153
1676649600000|2023-02-17 16:00:00|47780.1|47740.1|47681.4|47641.4|47899.1|47859.1|47574.1|47534.1|5382
1676653200000|2023-02-17 17:00:00|47680.8|47640.8|47677.9|47637.9|47822.5|47782.5|47616.6|47576.6|3102
1676656800000|2023-02-17 18:00:00|47673.5|47633.5|47761.6|47721.6|47767.8|47727.8|47586.7|47546.7|3994
1676660400000|2023-02-17 19:00:00|47762.2|47722.2|47663.7|47623.7|47806.6|47766.6|47653.7|47613.7|2015
1676941200000|2023-02-21 01:00:00|48134.8|48094.8|48140.3|48100.3|48242.5|48202.5|47934.5|47894.5|764
1676944800000|2023-02-21 02:00:00|48145.3|48105.3|48145.9|48105.9|48203.2|48163.2|48088|48048|179
1676948400000|2023-02-21 03:00:00|48146.2|48106.2|48080.7|48040.7|48152.1|48112.1|48080.4|48040.4|49
1676952000000|2023-02-21 04:00:00|48080.4|48040.4|48074.3|48034.3|48089.9|48049.9|48059.6|48019.6|38
1676955600000|2023-02-21 05:00:00|48069.6|48029.6|48133.4|48093.4|48163.8|48123.8|48059.3|48019.3|172
1676959200000|2023-02-21 06:00:00|48128.8|48088.8|48129.2|48089.2|48168.4|48128.4|48117.8|48077.8|152
1676962800000|2023-02-21 07:00:00|48129.1|48089.1|48078|48038|48158.7|48118.7|47988.7|47948.7|160
1676966400000|2023-02-21 08:00:00|48077.7|48037.7|48201.8|48161.8|48208|48168|48057.2|48017.2|352
1676970000000|2023-02-21 09:00:00|48196.8|48156.8|48270.3|48230.3|48285.4|48245.4|48133.3|48093.3|417
1676973600000|2023-02-21 10:00:00|48265.6|48225.6|48324.8|48284.8|48335.4|48295.4|48224.7|48184.7|367
1676977200000|2023-02-21 11:00:00|48325.1|48285.1|48402.7|48362.7|48404.1|48364.1|48268.9|48228.9|348
1676980800000|2023-02-21 12:00:00|48403|48363|48311.8|48271.8|48403|48363|48231.9|48191.9|503
1676984400000|2023-02-21 13:00:00|48311.5|48271.5|48271.5|48231.5|48331.6|48291.6|48256|48216|443
1676988000000|2023-02-21 14:00:00|48325.1|48285.1|48197.8|48157.8|48632|48592|48082.9|48042.9|4980
1676991600000|2023-02-21 15:00:00|48202.5|48162.5|48183.9|48143.9|48279.6|48239.6|47879|47839|6648
1676995200000|2023-02-21 16:00:00|48179.2|48139.2|48340.3|48300.3|48390.1|48350.1|47998.4|47958.4|3953
1676998800000|2023-02-21 17:00:00|48345|48305|48129.5|48089.5|48380.3|48340.3|48128.1|48088.1|2835
1677002400000|2023-02-21 18:00:00|48134.2|48094.2|48301.1|48261.1|48316.1|48276.1|48108.2|48068.2|2107
1677006000000|2023-02-21 19:00:00|48296.1|48256.1|48197.6|48157.6|48342.1|48302.1|48187.1|48147.1|1671
1677027600000|2023-02-22 01:00:00|48136.4|48096.4|48211.8|48171.8|48252.3|48212.3|48136.4|48096.4|323
1677031200000|2023-02-22 02:00:00|48211.6|48171.6|48221.9|48181.9|48257|48217|48202|48162|36
1677034800000|2023-02-22 03:00:00|48226.4|48186.4|48235.8|48195.8|48250.9|48210.9|48192.2|48152.2|28
1677038400000|2023-02-22 04:00:00|48230.8|48190.8|48209|48169|48245.9|48205.9|48203.8|48163.8|90
1677042000000|2023-02-22 05:00:00|48214|48174|48212.7|48172.7|48258.1|48218.1|48198.9|48158.9|31
1677045600000|2023-02-22 06:00:00|48217.4|48177.4|48186.8|48146.8|48222.6|48182.6|48186.8|48146.8|62
1677049200000|2023-02-22 07:00:00|48187|48147|48261.8|48221.8|48286|48246|48136.5|48096.5|210
1677052800000|2023-02-22 08:00:00|48261.6|48221.6|48275.7|48235.7|48306.4|48266.4|48236.1|48196.1|254
1677056400000|2023-02-22 09:00:00|48280.4|48240.4|48263.7|48223.7|48304.6|48264.6|48225.7|48185.7|163
1677060000000|2023-02-22 10:00:00|48268.5|48228.5|48342.6|48302.6|48372|48332|48248.8|48208.8|175
1677063600000|2023-02-22 11:00:00|48352.1|48312.1|48191.5|48151.5|48377.1|48337.1|48181.7|48141.7|230
1677067200000|2023-02-22 12:00:00|48201.3|48161.3|48239.9|48199.9|48290.2|48250.2|48196|48156|205
1677070800000|2023-02-22 13:00:00|48244.7|48204.7|48224.1|48184.1|48299.5|48259.5|48209|48169|255
1677074400000|2023-02-22 14:00:00|48203.5|48163.5|48052.5|48012.5|48237.7|48197.7|47958.3|47918.3|1937
1677078000000|2023-02-22 15:00:00|48047.7|48007.7|47806.3|47766.3|48102.2|48062.2|47796.9|47756.9|4972
1677081600000|2023-02-22 16:00:00|47806.1|47766.1|47807.7|47767.7|47886.2|47846.2|47693|47653|4890
1677085200000|2023-02-22 17:00:00|47802.7|47762.7|47792|47752|47979.1|47939.1|47747.7|47707.7|4497
1677088800000|2023-02-22 18:00:00|47792.2|47752.2|47781.1|47741.1|47846.4|47806.4|47741.8|47701.8|3646
1677092400000|2023-02-22 19:00:00|47780.9|47740.9|47864.5|47824.5|47869.5|47829.5|47771.2|47731.2|3512
1677114000000|2023-02-23 01:00:00|47813.6|47773.6|47927.3|47887.3|47932.3|47892.3|47763.8|47723.8|1304
1677117600000|2023-02-23 02:00:00|47922.6|47882.6|47916.3|47876.3|47926.5|47886.5|47837.1|47797.1|285
1677121200000|2023-02-23 03:00:00|47916.2|47876.2|47940.5|47900.5|47945.7|47905.7|47881.1|47841.1|54
1677124800000|2023-02-23 04:00:00|47925.7|47885.7|47924.1|47884.1|47944.3|47904.3|47909.8|47869.8|54
1677128400000|2023-02-23 05:00:00|47919|47879|47923.9|47883.9|47954.5|47914.5|47889.3|47849.3|111
1677132000000|2023-02-23 06:00:00|47928.8|47888.8|47913|47873|47938.6|47898.6|47883.6|47843.6|54
1677135600000|2023-02-23 07:00:00|47912.9|47872.9|47931.4|47891.4|48007.2|47967.2|47887.7|47847.7|266
1677139200000|2023-02-23 08:00:00|47936.3|47896.3|47925.8|47885.8|48006.1|47966.1|47925.8|47885.8|458
1677142800000|2023-02-23 09:00:00|47925.6|47885.6|47725.4|47685.4|47935.9|47895.9|47725.4|47685.4|426
1677146400000|2023-02-23 10:00:00|47725.2|47685.2|47643.8|47603.8|47725.4|47685.4|47593.7|47553.7|529
1677150000000|2023-02-23 11:00:00|47638.9|47598.9|47622.9|47582.9|47654|47614|47593.1|47553.1|520
1677153600000|2023-02-23 12:00:00|47618|47578|47717.3|47677.3|47781.9|47741.9|47613|47573|627
1677157200000|2023-02-23 13:00:00|47717.4|47677.4|47676.5|47636.5|47722.3|47682.3|47627|47587|497
1677160800000|2023-02-23 14:00:00|47665.4|47625.4|47678|47638|48009.6|47969.6|47610.7|47570.7|4997
1677164400000|2023-02-23 15:00:00|47673.1|47633.1|47628.1|47588.1|47857.7|47817.7|47598|47558|5397
1677168000000|2023-02-23 16:00:00|47638.1|47598.1|47597.7|47557.7|47758.2|47718.2|47592.7|47552.7|2491
1677171600000|2023-02-23 17:00:00|47602.7|47562.7|47646.7|47606.7|47717.6|47677.6|47577.8|47537.8|1851
1677175200000|2023-02-23 18:00:00|47636.9|47596.9|47825.9|47785.9|47876|47836|47636.4|47596.4|3094
1677178800000|2023-02-23 19:00:00|47830.8|47790.8|47884.9|47844.9|47935.8|47895.8|47830.8|47790.8|2142
1677200400000|2023-02-24 01:00:00|47924.1|47884.1|47947.9|47907.9|47988.1|47948.1|47838.7|47798.7|426
1677204000000|2023-02-24 02:00:00|47952.9|47912.9|47872|47832|47978|47938|47872|47832|202
1677207600000|2023-02-24 03:00:00|47871.9|47831.9|47860.8|47820.8|47916.7|47876.7|47856|47816|140
1677211200000|2023-02-24 04:00:00|47860.9|47820.9|47910.1|47870.1|47915.3|47875.3|47860.5|47820.5|115
1677214800000|2023-02-24 05:00:00|47910|47870|47909|47869|47914.5|47874.5|47864.6|47824.6|77
1677218400000|2023-02-24 06:00:00|47913.9|47873.9|47937.8|47897.8|47983.2|47943.2|47863.5|47823.5|168
1677222000000|2023-02-24 07:00:00|47937.9|47897.9|48167|48127|48177|48137|47892.8|47852.8|415
1677225600000|2023-02-24 08:00:00|48166.9|48126.9|48111.1|48071.1|48221.7|48181.7|48056.2|48016.2|616
1677229200000|2023-02-24 09:00:00|48106|48066|48140.5|48100.5|48150.4|48110.4|48045.7|48005.7|383
1677232800000|2023-02-24 10:00:00|48140.4|48100.4|48149.2|48109.2|48159.3|48119.3|48080.4|48040.4|509
1677236400000|2023-02-24 11:00:00|48159.2|48119.2|48058.3|48018.3|48199.2|48159.2|48028.4|47988.4|941
1677240000000|2023-02-24 12:00:00|48053.3|48013.3|47842.2|47802.2|48053.3|48013.3|47817.3|47777.3|1195
1677243600000|2023-02-24 13:00:00|47837.2|47797.2|47741.5|47701.5|47837.2|47797.2|47691.5|47651.5|1118
1677247200000|2023-02-24 14:00:00|47755.7|47715.7|47674.7|47634.7|47755.7|47715.7|47415.5|47375.5|6364
1677250800000|2023-02-24 15:00:00|47679.8|47639.8|47768.9|47728.9|47864.3|47824.3|47614.7|47574.7|5913
1677254400000|2023-02-24 16:00:00|47763.9|47723.9|47938.1|47898.1|48418.8|48378.8|47713.8|47673.8|7206
1677258000000|2023-02-24 17:00:00|47933.1|47893.1|47896.7|47856.7|48062.9|48022.9|47786.9|47746.9|3595
1677261600000|2023-02-24 18:00:00|47901.7|47861.7|48061.1|48021.1|48071.1|48031.1|47871.6|47831.6|4090
1677265200000|2023-02-24 19:00:00|48066|48026|48095.8|48055.8|48145.8|48105.8|47990.6|47950.6|3628
1677459600000|2023-02-27 01:00:00|47998.8|47958.8|48013.3|47973.3|48093.8|48053.8|47948.8|47908.8|887
1677463200000|2023-02-27 02:00:00|48013.4|47973.4|47987.3|47947.3|48073.1|48033.1|47977.7|47937.7|140
1677466800000|2023-02-27 03:00:00|47992.3|47952.3|47917.7|47877.7|48002.1|47962.1|47887.9|47847.9|188
1677470400000|2023-02-27 04:00:00|47912.7|47872.7|47867|47827|47917.4|47877.4|47867|47827|103
1677474000000|2023-02-27 05:00:00|47862|47822|47891.3|47851.3|47906.6|47866.6|47856.8|47816.8|61
1677477600000|2023-02-27 06:00:00|47891.5|47851.5|47915.9|47875.9|47946.1|47906.1|47885.9|47845.9|331
1677481200000|2023-02-27 07:00:00|47915.7|47875.7|47974.4|47934.4|48010.2|47970.2|47905.4|47865.4|208
1677484800000|2023-02-27 08:00:00|47969.4|47929.4|47957.9|47917.9|48028.1|47988.1|47943.2|47903.2|356
1677488400000|2023-02-27 09:00:00|47953.1|47913.1|47947|47907|47977.9|47937.9|47921.9|47881.9|350
1677492000000|2023-02-27 10:00:00|47952|47912|48001.9|47961.9|48011.5|47971.5|47931.8|47891.8|526
1677495600000|2023-02-27 11:00:00|48001.8|47961.8|47836.3|47796.3|48016.6|47976.6|47836.3|47796.3|382
1677499200000|2023-02-27 12:00:00|47841.1|47801.1|47851.3|47811.3|48005.7|47965.7|47841.1|47801.1|743
1677502800000|2023-02-27 13:00:00|47851.2|47811.2|48095.1|48055.1|48104.8|48064.8|47846.5|47806.5|738
1677506400000|2023-02-27 14:00:00|48029.1|47989.1|47962.8|47922.8|48128.8|48088.8|47809|47769|4816
1677510000000|2023-02-27 15:00:00|47967.6|47927.6|47981.8|47941.8|48006.8|47966.8|47787.2|47747.2|5589
1677513600000|2023-02-27 16:00:00|47987.1|47947.1|48174.9|48134.9|48316.6|48276.6|47957.3|47917.3|4991
1677517200000|2023-02-27 17:00:00|48175.2|48135.2|47966.7|47926.7|48189.9|48149.9|47907.5|47867.5|3662
1677520800000|2023-02-27 18:00:00|47967|47927|48095.5|48055.5|48135.4|48095.4|47937.3|47897.3|4550
1677524400000|2023-02-27 19:00:00|48090.5|48050.5|48132.9|48092.9|48173.2|48133.2|48066|48026|3023
1677546000000|2023-02-28 01:00:00|48044|48004|47904.3|47864.3|48188.3|48148.3|47894.4|47854.4|683
1677549600000|2023-02-28 02:00:00|47909|47869|47853.8|47813.8|47918.8|47878.8|47853.8|47813.8|127
1677553200000|2023-02-28 03:00:00|47853.6|47813.6|47812.8|47772.8|47878.4|47838.4|47802.9|47762.9|128
1677556800000|2023-02-28 04:00:00|47808.1|47768.1|47802.3|47762.3|47832.3|47792.3|47778|47738|222
1677560400000|2023-02-28 05:00:00|47807.3|47767.3|47766.3|47726.3|47847.3|47807.3|47766.3|47726.3|210
1677564000000|2023-02-28 06:00:00|47766.6|47726.6|47716.7|47676.7|47791|47751|47691.5|47651.5|202
1677567600000|2023-02-28 07:00:00|47716.4|47676.4|47745.1|47705.1|47784.8|47744.8|47675.1|47635.1|393
1677571200000|2023-02-28 08:00:00|47740.4|47700.4|47819.6|47779.6|47834.7|47794.7|47665.5|47625.5|546
1677574800000|2023-02-28 09:00:00|47814.9|47774.9|47854.7|47814.7|47903.9|47863.9|47784.6|47744.6|419
1677578400000|2023-02-28 10:00:00|47849.4|47809.4|47779.6|47739.6|47854.4|47814.4|47695.3|47655.3|494
1677582000000|2023-02-28 11:00:00|47774.9|47734.9|47753.6|47713.6|47774.9|47734.9|47674.3|47634.3|503
1677585600000|2023-02-28 12:00:00|47763|47723|47668.1|47628.1|47772.7|47732.7|47662.5|47622.5|484
1677589200000|2023-02-28 13:00:00|47663.4|47623.4|47344.4|47304.4|47673.1|47633.1|47290|47250|1932
1677592800000|2023-02-28 14:00:00|47299.8|47259.8|46840.4|46800.4|47304.8|47264.8|46667.6|46627.6|9710
1677596400000|2023-02-28 15:00:00|46840.7|46800.7|46903.4|46863.4|47136.9|47096.9|46699.3|46659.3|9913
1677600000000|2023-02-28 16:00:00|46898.7|46858.7|46845.6|46805.6|47063.6|47023.6|46776.9|46736.9|6203
1677603600000|2023-02-28 17:00:00|46850.6|46810.6|46681.3|46641.3|46850.6|46810.6|46679.9|46639.9|5448
1677607200000|2023-02-28 18:00:00|46680.9|46640.9|46787.4|46747.4|46921.4|46881.4|46671.6|46631.6|4836
1677610800000|2023-02-28 19:00:00|46787.1|46747.1|46608|46568|46787.4|46747.4|46588.7|46548.7|4758
1677632400000|2023-03-01 01:00:00|46712.8|46672.8|46775.1|46735.1|46784.7|46744.7|46572.3|46532.3|1044
1677636000000|2023-03-01 02:00:00|46774.7|46734.7|46805.4|46765.4|46885.6|46845.6|46726.4|46686.4|402
1677639600000|2023-03-01 03:00:00|46810.7|46770.7|46849.7|46809.7|46864.8|46824.8|46770.7|46730.7|230
1677643200000|2023-03-01 04:00:00|46854.3|46814.3|46780.4|46740.4|46854.3|46814.3|46755.7|46715.7|108
1677646800000|2023-03-01 05:00:00|46780|46740|46774.7|46734.7|46810.1|46770.1|46760.2|46720.2|62
1677650400000|2023-03-01 06:00:00|46784.7|46744.7|46727.9|46687.9|46799|46759|46694.2|46654.2|233
1677654000000|2023-03-01 07:00:00|46728.7|46688.7|46733|46693|46772|46732|46630|46590|430
1677657600000|2023-03-01 08:00:00|46742.2|46702.2|46811.9|46771.9|46902.5|46862.5|46723.7|46683.7|553
1677661200000|2023-03-01 09:00:00|46817.3|46777.3|46686.6|46646.6|46841.9|46801.9|46622.8|46582.8|472
1677664800000|2023-03-01 10:00:00|46686.2|46646.2|46750.5|46710.5|46770.3|46730.3|46681.2|46641.2|377
1677668400000|2023-03-01 11:00:00|46759.8|46719.8|46770.6|46730.6|46785.1|46745.1|46716.5|46676.5|396
1677672000000|2023-03-01 12:00:00|46766|46726|46834.9|46794.9|46874|46834|46715.3|46675.3|542
1677675600000|2023-03-01 13:00:00|46839.9|46799.9|46753.2|46713.2|46937.8|46897.8|46747.4|46707.4|1027
1677679200000|2023-03-01 14:00:00|46778.1|46738.1|46891.3|46851.3|47085.2|47045.2|46698.9|46658.9|5031
1677682800000|2023-03-01 15:00:00|46891.7|46851.7|46660.2|46620.2|46921.9|46881.9|46532.9|46492.9|5599
1677686400000|2023-03-01 16:00:00|46664.8|46624.8|46895.7|46855.7|47096.8|47056.8|46620.9|46580.9|7417
1677690000000|2023-03-01 17:00:00|46896.1|46856.1|47042.9|47002.9|47092.5|47052.5|46721.1|46681.1|3432
1677693600000|2023-03-01 18:00:00|47037.9|46997.9|46975.6|46935.6|47140.4|47100.4|46951.2|46911.2|2927
1677697200000|2023-03-01 19:00:00|46971|46931|46984.6|46944.6|47149.4|47109.4|46950|46910|3488
1677718800000|2023-03-02 01:00:00|47021.3|46981.3|47144.4|47104.4|47199.8|47159.8|46958|46918|591
1677722400000|2023-03-02 02:00:00|47149|47109|47078.7|47038.7|47169.3|47129.3|47059.4|47019.4|120
1677726000000|2023-03-02 03:00:00|47079.2|47039.2|47071.8|47031.8|47092.3|47052.3|47053.1|47013.1|89
1677729600000|2023-03-02 04:00:00|47072.2|47032.2|47096.5|47056.5|47106.3|47066.3|47066.7|47026.7|63
1677733200000|2023-03-02 05:00:00|47096.1|47056.1|47095.4|47055.4|47110.7|47070.7|47090.5|47050.5|228
1677736800000|2023-03-02 06:00:00|47090.9|47050.9|47126.5|47086.5|47141.3|47101.3|47090.3|47050.3|93
1677740400000|2023-03-02 07:00:00|47127|47087|47105|47065|47141.4|47101.4|47081|47041|171
1677744000000|2023-03-02 08:00:00|47100.4|47060.4|47005.7|46965.7|47100.4|47060.4|46971.4|46931.4|297
1677747600000|2023-03-02 09:00:00|47005.2|46965.2|47079.6|47039.6|47079.6|47039.6|46985.2|46945.2|195
1677751200000|2023-03-02 10:00:00|47075|47035|47031.2|46991.2|47146|47106|47021.2|46981.2|365
1677754800000|2023-03-02 11:00:00|47036.2|46996.2|47178.2|47138.2|47218.9|47178.9|47035.7|46995.7|606
1677758400000|2023-03-02 12:00:00|47177.8|47137.8|47161.2|47121.2|47217.8|47177.8|47112.4|47072.4|586
1677762000000|2023-03-02 13:00:00|47160.7|47120.7|47080.2|47040.2|47215.6|47175.6|47055.7|47015.7|846
1677765600000|2023-03-02 14:00:00|47024.7|46984.7|47352.2|47312.2|47414.9|47374.9|46910.8|46870.8|4849
1677769200000|2023-03-02 15:00:00|47352.7|47312.7|47381.3|47341.3|47492.2|47452.2|47233.8|47193.8|5875
1677772800000|2023-03-02 16:00:00|47390.8|47350.8|47316.9|47276.9|47551.1|47511.1|47291.4|47251.4|4383
1677776400000|2023-03-02 17:00:00|47316.4|47276.4|47177.2|47137.2|47399.4|47359.4|47106.8|47066.8|2611
1677780000000|2023-03-02 18:00:00|47167.2|47127.2|47200.5|47160.5|47363|47323|47156.7|47116.7|3637
1677783600000|2023-03-02 19:00:00|47190.5|47150.5|47193.8|47153.8|47239.5|47199.5|47112.4|47072.4|2341
1677805200000|2023-03-03 01:00:00|47204.8|47164.8|47145.2|47105.2|47235.2|47195.2|47116.5|47076.5|495
1677808800000|2023-03-03 02:00:00|47150.2|47110.2|47115.7|47075.7|47170.2|47130.2|47085.4|47045.4|85
1677812400000|2023-03-03 03:00:00|47115.1|47075.1|47099.5|47059.5|47155.5|47115.5|47095.1|47055.1|120
1677816000000|2023-03-03 04:00:00|47095.1|47055.1|47128.9|47088.9|47148.5|47108.5|47095.1|47055.1|51
1677819600000|2023-03-03 05:00:00|47133.4|47093.4|47162.3|47122.3|47193|47153|47113.6|47073.6|56
1677823200000|2023-03-03 06:00:00|47162.2|47122.2|47163.2|47123.2|47193.3|47153.3|47147.4|47107.4|137
1677826800000|2023-03-03 07:00:00|47168.2|47128.2|47102.6|47062.6|47183|47143|47087.6|47047.6|175
1677830400000|2023-03-03 08:00:00|47097.6|47057.6|47087.6|47047.6|47102.6|47062.6|47031.7|46991.7|369
1677834000000|2023-03-03 09:00:00|47111.5|47071.5|47219.2|47179.2|47234.8|47194.8|47061.9|47021.9|382
1677837600000|2023-03-03 10:00:00|47214.8|47174.8|47390.3|47350.3|47395.4|47355.4|47189.7|47149.7|606
1677841200000|2023-03-03 11:00:00|47389.2|47349.2|47428.6|47388.6|47443.8|47403.8|47374.2|47334.2|455
1677844800000|2023-03-03 12:00:00|47423.6|47383.6|47445.7|47405.7|47492.9|47452.9|47407.1|47367.1|618
1677848400000|2023-03-03 13:00:00|47441.3|47401.3|47684.6|47644.6|47779.8|47739.8|47421.3|47381.3|1573
1677852000000|2023-03-03 14:00:00|47738|47698|47883.8|47843.8|47952.8|47912.8|47666.9|47626.9|5438
1677855600000|2023-03-03 15:00:00|47884.3|47844.3|47898.2|47858.2|48093.4|48053.4|47699.7|47659.7|5285
1677859200000|2023-03-03 16:00:00|47888.1|47848.1|47976.9|47936.9|48193.3|48153.3|47877.6|47837.6|4363
1677862800000|2023-03-03 17:00:00|47981.3|47941.3|48042.8|48002.8|48093.1|48053.1|47892.5|47852.5|3137
1677866400000|2023-03-03 18:00:00|48037.8|47997.8|48061|48021|48081.6|48041.6|47924.7|47884.7|2748
1677870000000|2023-03-03 19:00:00|48061.5|48021.5|48113.6|48073.6|48123|48083|47993.1|47953.1|3892
1675645200000|2023-02-06 01:00:00|48770|48730|48567.1|48527.1|48773.2|48733.2|48413|48373|936
1675648800000|2023-02-06 02:00:00|48573.7|48533.7|48554.5|48514.5|48573.7|48533.7|48494.7|48454.7|94
1675652400000|2023-02-06 03:00:00|48547.6|48507.6|48516.5|48476.5|48630.6|48590.6|48503.1|48463.1|73
1675656000000|2023-02-06 04:00:00|48526.5|48486.5|48525.5|48485.5|48546.4|48506.4|48510.9|48470.9|12
1675659600000|2023-02-06 05:00:00|48525.4|48485.4|48527.8|48487.8|48613.3|48573.3|48487.9|48447.9|149
1675663200000|2023-02-06 06:00:00|48532.8|48492.8|48368.6|48328.6|48534.4|48494.4|48347.1|48307.1|212
1675666800000|2023-02-06 07:00:00|48362.1|48322.1|48276|48236|48394.4|48354.4|48234.5|48194.5|311
1675670400000|2023-02-06 08:00:00|48271|48231|48330.3|48290.3|48352.5|48312.5|48255.9|48215.9|269
1675674000000|2023-02-06 09:00:00|48328.7|48288.7|48264.2|48224.2|48328.7|48288.7|48242.9|48202.9|317
1675677600000|2023-02-06 10:00:00|48269.2|48229.2|48217.5|48177.5|48310.6|48270.6|48204.4|48164.4|383
1675681200000|2023-02-06 11:00:00|48222.5|48182.5|48191.8|48151.8|48224|48184|48065.5|48025.5|520
1675684800000|2023-02-06 12:00:00|48188.3|48148.3|48134.5|48094.5|48234.5|48194.5|48079.8|48039.8|642
1675688400000|2023-02-06 13:00:00|48161.5|48121.5|48177.2|48137.2|48219.2|48179.2|48053.2|48013.2|811
1675692000000|2023-02-06 14:00:00|48199.5|48159.5|48173.2|48133.2|48242.9|48202.9|48057.8|48017.8|3862
1675695600000|2023-02-06 15:00:00|48169.7|48129.7|47979.6|47939.6|48283.1|48243.1|47868.1|47828.1|5169
1675699200000|2023-02-06 16:00:00|47981.1|47941.1|47981.6|47941.6|48121.5|48081.5|47944.5|47904.5|3195
1675702800000|2023-02-06 17:00:00|48008.2|47968.2|47869.5|47829.5|48008.2|47968.2|47804.6|47764.6|2895
1675706400000|2023-02-06 18:00:00|47866|47826|47866.4|47826.4|47962.8|47922.8|47807.9|47767.9|3489
1675710000000|2023-02-06 19:00:00|47871.4|47831.4|47872.7|47832.7|47945.3|47905.3|47849.3|47809.3|2597
1675731600000|2023-02-07 01:00:00|47913|47873|47956.4|47916.4|47983.9|47943.9|47856.6|47816.6|420
1675735200000|2023-02-07 02:00:00|47962.9|47922.9|47943.9|47903.9|47962.9|47922.9|47923.1|47883.1|139
1675738800000|2023-02-07 03:00:00|47942.4|47902.4|47901.4|47861.4|47948.4|47908.4|47901.4|47861.4|79
1675742400000|2023-02-07 04:00:00|47897.8|47857.8|47882.4|47842.4|47899.8|47859.8|47864.7|47824.7|106
1675746000000|2023-02-07 05:00:00|47878.9|47838.9|47952.3|47912.3|47962.4|47922.4|47868.5|47828.5|109
1675749600000|2023-02-07 06:00:00|47950.8|47910.8|47956.2|47916.2|47978.6|47938.6|47938.1|47898.1|101
1675753200000|2023-02-07 07:00:00|47952.7|47912.7|47906.7|47866.7|47959.8|47919.8|47896.8|47856.8|50
1675756800000|2023-02-07 08:00:00|47909.6|47869.6|47899.2|47859.2|47931.6|47891.6|47813.2|47773.2|224
1675760400000|2023-02-07 09:00:00|47897.7|47857.7|47898.1|47858.1|47928.7|47888.7|47872.5|47832.5|269
1675764000000|2023-02-07 10:00:00|47893.1|47853.1|47836.2|47796.2|47944.3|47904.3|47818|47778|587
1675767600000|2023-02-07 11:00:00|47837.7|47797.7|47805.8|47765.8|47851.9|47811.9|47780.9|47740.9|466
1675771200000|2023-02-07 12:00:00|47798.8|47758.8|47890.6|47850.6|47907.1|47867.1|47780.7|47740.7|469
1675774800000|2023-02-07 13:00:00|47894.2|47854.2|47744.1|47704.1|47928.4|47888.4|47697.8|47657.8|791
1675778400000|2023-02-07 14:00:00|47710.4|47670.4|47366.1|47326.1|47774.4|47734.4|47307.5|47267.5|5622
1675782000000|2023-02-07 15:00:00|47361.1|47321.1|47154.2|47114.2|47381.1|47341.1|47088.5|47048.5|6623
1675785600000|2023-02-07 16:00:00|47152.8|47112.8|47269|47229|47364.8|47324.8|47017.1|46977.1|5861
1675789200000|2023-02-07 17:00:00|47265.4|47225.4|47375.9|47335.9|47453.2|47413.2|47233.1|47193.1|3110
1675792800000|2023-02-07 18:00:00|47372.3|47332.3|47217.8|47177.8|47431.5|47391.5|47190.1|47150.1|3416
1675796400000|2023-02-07 19:00:00|47212.8|47172.8|47218.3|47178.3|47339.2|47299.2|47167.7|47127.7|4465
1675818000000|2023-02-08 01:00:00|47195.7|47155.7|47291.9|47251.9|47365.4|47325.4|47194.3|47129.3|455
1675821600000|2023-02-08 02:00:00|47290.5|47250.5|47426.6|47386.6|47431.6|47391.6|47280.5|47240.5|168
1675825200000|2023-02-08 03:00:00|47421.6|47381.6|47385.6|47345.6|47426.6|47386.6|47363.2|47323.2|211
1675828800000|2023-02-08 04:00:00|47375.6|47335.6|47452.4|47412.4|47452.5|47412.5|47374.2|47334.2|163
1675832400000|2023-02-08 05:00:00|47467.4|47427.4|47475|47435|47492.5|47452.5|47446.7|47406.7|125
1675836000000|2023-02-08 06:00:00|47476.4|47436.4|47525.4|47485.4|47559.1|47519.1|47474.9|47434.9|194
1675839600000|2023-02-08 07:00:00|47532.6|47492.6|47506.4|47466.4|47550.7|47510.7|47500|47460|225
1675843200000|2023-02-08 08:00:00|47510|47470|47560.4|47520.4|47574.7|47534.7|47490.8|47450.8|271
1675846800000|2023-02-08 09:00:00|47561.8|47521.8|47664.7|47624.7|47667|47627|47506.4|47466.4|409
1675850400000|2023-02-08 10:00:00|47661.1|47621.1|47643.2|47603.2|47694.4|47654.4|47584.3|47544.3|397
1675854000000|2023-02-08 11:00:00|47638.2|47598.2|47629.5|47589.5|47666.2|47626.2|47604.6|47564.6|277
1675857600000|2023-02-08 12:00:00|47630.9|47590.9|47744.9|47704.9|47785.4|47745.4|47629.5|47589.5|595
1675861200000|2023-02-08 13:00:00|47748.5|47708.5|47650.6|47610.6|47794.9|47754.9|47609.3|47569.3|638
1675864800000|2023-02-08 14:00:00|47654.4|47614.4|47155.7|47115.7|47693.5|47653.5|47115.9|47075.9|4614
1675868400000|2023-02-08 15:00:00|47152.1|47112.1|47308.9|47268.9|47424.5|47384.5|47104.3|47064.3|4738
1675872000000|2023-02-08 16:00:00|47307.6|47267.6|47384.8|47344.8|47474.3|47434.3|47223.1|47183.1|5478
1675875600000|2023-02-08 17:00:00|47378.5|47338.5|47114.5|47074.5|47514.1|47474.1|46887.1|46847.1|7102
1675879200000|2023-02-08 18:00:00|47115.8|47075.8|47296.3|47256.3|47341|47301|47114.5|47074.5|4701
1675882800000|2023-02-08 19:00:00|47297.7|47257.7|47278.7|47238.7|47329|47289|47209.8|47169.8|4888
1675904400000|2023-02-09 01:00:00|47252.5|47212.5|47429|47389|47434|47394|47214.8|47174.8|741
1675908000000|2023-02-09 02:00:00|47428.9|47388.9|47247.8|47207.8|47433.9|47393.9|47247.8|47207.8|81
1675911600000|2023-02-09 03:00:00|47242.8|47202.8|47163.3|47123.3|47255.4|47215.4|47093.4|47053.4|217
1675915200000|2023-02-09 04:00:00|47154.6|47114.6|47142.4|47102.4|47156.9|47116.9|47107.7|47067.7|39
1675918800000|2023-02-09 05:00:00|47146.1|47106.1|47176.6|47136.6|47183.1|47143.1|47123.3|47083.3|80
1675922400000|2023-02-09 06:00:00|47172.9|47132.9|47230.7|47190.7|47255.8|47215.8|47151.3|47111.3|101
1675926000000|2023-02-09 07:00:00|47227|47187|47383.8|47343.8|47410.1|47370.1|47226.9|47186.9|370
1675929600000|2023-02-09 08:00:00|47380.1|47340.1|47622.2|47582.2|47648.6|47608.6|47378.9|47338.9|996
1675933200000|2023-02-09 09:00:00|47618.5|47578.5|47631.3|47591.3|47704.8|47664.8|47608.1|47568.1|319
1675936800000|2023-02-09 10:00:00|47636.3|47596.3|47819.3|47779.3|47844.3|47804.3|47615|47575|641
1675940400000|2023-02-09 11:00:00|47829.3|47789.3|47755.8|47715.8|47840.6|47800.6|47739.6|47699.6|599
1675944000000|2023-02-09 12:00:00|47754.5|47714.5|47694.6|47654.6|47809.5|47769.5|47652.1|47612.1|957
1675947600000|2023-02-09 13:00:00|47692.1|47652.1|47679.1|47639.1|47758|47718|47647|47607|866
1675951200000|2023-02-09 14:00:00|47728.4|47688.4|47359|47319|47903.8|47863.8|47341.5|47301.5|4929
1675954800000|2023-02-09 15:00:00|47365.3|47325.3|47699.6|47659.6|47738.5|47698.5|47314|47274|4701
1675958400000|2023-02-09 16:00:00|47697|47657|47846.6|47806.6|47887.9|47847.9|47584.4|47544.4|4629
1675962000000|2023-02-09 17:00:00|47841.6|47801.6|48052.7|48012.7|48229.3|48189.3|47807.8|47767.8|8789
1675965600000|2023-02-09 18:00:00|48054|48014|48242.4|48202.4|48388|48348|47991.4|47951.4|9636
1675969200000|2023-02-09 19:00:00|48243.7|48203.7|48175.9|48135.9|48314.9|48274.9|48118.3|48078.3|5656
1675990800000|2023-02-10 01:00:00|48105|48065|48047.5|48007.5|48175.7|48135.7|48001.8|47961.8|711
1675994400000|2023-02-10 02:00:00|48051.3|48011.3|48236.3|48196.3|48253.8|48213.8|48045|48005|298
1675998000000|2023-02-10 03:00:00|48240|48200|48225|48185|48260.6|48220.6|48210.7|48170.7|144
1676001600000|2023-02-10 04:00:00|48221.2|48181.2|48218.7|48178.7|48250.7|48210.7|48209.8|48169.8|64
1676005200000|2023-02-10 05:00:00|48222.4|48182.4|48258.8|48218.8|48295.3|48255.3|48186.8|48146.8|160
1676008800000|2023-02-10 06:00:00|48263.8|48223.8|48222.5|48182.5|48293.8|48253.8|48187.9|48147.9|242
1676012400000|2023-02-10 07:00:00|48218.7|48178.7|48312.6|48272.6|48316.3|48276.3|48211.3|48171.3|162
1676016000000|2023-02-10 08:00:00|48313.8|48273.8|48257.8|48217.8|48347.4|48307.4|48220.8|48180.8|345
1676019600000|2023-02-10 09:00:00|48259|48219|48021.8|47981.8|48291.4|48251.4|47976.3|47936.3|912
1676023200000|2023-02-10 10:00:00|48026.8|47986.8|48033.5|47993.5|48092.9|48052.9|47946.9|47906.9|422
1676026800000|2023-02-10 11:00:00|48038.5|47998.5|47993.6|47953.6|48077.1|48037.1|47926.8|47886.8|590
1676030400000|2023-02-10 12:00:00|47994.8|47954.8|47890|47850|48003.6|47963.6|47843.4|47803.4|874
1676034000000|2023-02-10 13:00:00|47888.8|47848.8|47969.2|47929.2|48015.8|47975.8|47850|47810|910
1676037600000|2023-02-10 14:00:00|47895.9|47855.9|48164.7|48124.7|48291.2|48251.2|47882.1|47842.1|4490
1676041200000|2023-02-10 15:00:00|48160.9|48120.9|48420.1|48380.1|48515.2|48475.2|47984.4|47944.4|6757
1676044800000|2023-02-10 16:00:00|48425.1|48385.1|48280.7|48240.7|48436.3|48396.3|48005.1|47965.1|5116
1676048400000|2023-02-10 17:00:00|48275.7|48235.7|48462.6|48422.6|48562.3|48522.3|48211|48171|4954
1676052000000|2023-02-10 18:00:00|48467.6|48427.6|48414.1|48374.1|48563.4|48523.4|48355.9|48315.9|4075
1676055600000|2023-02-10 19:00:00|48415.3|48375.3|48422.8|48382.8|48523.6|48483.6|48410.2|48370.2|4295
1676250000000|2023-02-13 01:00:00|48504.6|48464.6|48789.3|48749.3|49067.4|49027.4|48481.6|48441.6|1611
1676253600000|2023-02-13 02:00:00|48790.3|48750.3|48833.9|48793.9|48870.8|48830.8|48771.3|48731.3|197
1676257200000|2023-02-13 03:00:00|48834.9|48794.9|48892.6|48852.6|48902.6|48862.6|48824.9|48784.9|73
1676260800000|2023-02-13 04:00:00|48892.5|48852.5|48867.2|48827.2|48913.9|48873.9|48826.1|48786.1|167
1676264400000|2023-02-13 05:00:00|48867.1|48827.1|48819.8|48779.8|48910.2|48870.2|48809.8|48769.8|76
1676268000000|2023-02-13 06:00:00|48824.8|48784.8|48785.5|48745.5|48896.6|48856.6|48768.6|48728.6|178
1676271600000|2023-02-13 07:00:00|48780.5|48740.5|48656.3|48616.3|48796.4|48756.4|48647.4|48607.4|257
1676275200000|2023-02-13 08:00:00|48655.3|48615.3|48615.2|48575.2|48741.8|48701.8|48615.2|48575.2|500
1676278800000|2023-02-13 09:00:00|48619.3|48579.3|48593.7|48553.7|48650.7|48610.7|48531.9|48491.9|507
1676282400000|2023-02-13 10:00:00|48588.7|48548.7|48819.3|48779.3|48819.3|48779.3|48578.7|48538.7|588
1676286000000|2023-02-13 11:00:00|48824.3|48784.3|48809.9|48769.9|48885.4|48845.4|48788.8|48748.8|451
1676289600000|2023-02-13 12:00:00|48814|48774|48724.3|48684.3|48843.4|48803.4|48699.2|48659.2|644
1676293200000|2023-02-13 13:00:00|48725.2|48685.2|48793.1|48753.1|48848.8|48808.8|48725.2|48685.2|680
1676296800000|2023-02-13 14:00:00|48814|48774|48946.6|48906.6|49059.9|49019.9|48695.7|48655.7|4522
1676300400000|2023-02-13 15:00:00|48945.6|48905.6|48987.7|48947.7|49097.5|49057.5|48728.6|48688.6|5243
1676304000000|2023-02-13 16:00:00|48994.6|48954.6|49212.9|49172.9|49247.9|49207.9|48993.6|48953.6|4669
1676307600000|2023-02-13 17:00:00|49213.9|49173.9|48713.4|48673.4|49232|49192|48585.3|48545.3|6568
1676311200000|2023-02-13 18:00:00|48714.4|48674.4|48878.1|48838.1|48921.1|48881.1|48693.4|48653.4|2529
1676314800000|2023-02-13 19:00:00|48882.1|48842.1|48883.9|48843.9|48934|48894|48840.2|48800.2|3685
1676336400000|2023-02-14 01:00:00|48796.5|48756.5|48733.9|48693.9|48838.4|48798.4|48689.1|48649.1|425
1676340000000|2023-02-14 02:00:00|48729.8|48689.8|48733|48693|48770.5|48730.5|48681.5|48641.5|81
1676343600000|2023-02-14 03:00:00|48738|48698|48725.3|48685.3|48743|48703|48687.6|48647.6|73
1676347200000|2023-02-14 04:00:00|48725.2|48685.2|48715.3|48675.3|48730.2|48690.2|48693|48653|50
1676350800000|2023-02-14 05:00:00|48711.2|48671.2|48725.8|48685.8|48757.3|48717.3|48695.8|48655.8|55
1676354400000|2023-02-14 06:00:00|48724.9|48684.9|48693.6|48653.6|48786.2|48746.2|48678.8|48638.8|106
1676358000000|2023-02-14 07:00:00|48694.5|48654.5|48612.2|48572.2|48704.4|48664.4|48610.5|48570.5|149
1676361600000|2023-02-14 08:00:00|48607.2|48567.2|48613.2|48573.2|48643.5|48603.5|48574.5|48534.5|294
1676365200000|2023-02-14 09:00:00|48617.3|48577.3|48638.4|48598.4|48656.3|48616.3|48562.9|48522.9|205
1676368800000|2023-02-14 10:00:00|48634.3|48594.3|48510|48470|48634.3|48594.3|48466.2|48426.2|933
1676372400000|2023-02-14 11:00:00|48509.2|48469.2|48499|48459|48525|48485|48430.3|48390.3|398
1676376000000|2023-02-14 12:00:00|48499.9|48459.9|48622.9|48582.9|48701.8|48661.8|48465.6|48425.6|702
1676379600000|2023-02-14 13:00:00|48622.1|48582.1|48613.5|48573.5|48747.7|48707.7|48548.8|48508.8|740
1676383200000|2023-02-14 14:00:00|48585.7|48545.7|48566.8|48526.8|48812.3|48772.3|48469.8|48429.8|3684
1676386800000|2023-02-14 15:00:00|48571|48531|48963.8|48923.8|49003.1|48963.1|48530.1|48490.1|5205
1676390400000|2023-02-14 16:00:00|48958.8|48918.8|48697.3|48657.3|49043.8|49003.8|48683.4|48643.4|3273
1676394000000|2023-02-14 17:00:00|48698.2|48658.2|48489.3|48449.3|48762.2|48722.2|48456.1|48416.1|3643
1676397600000|2023-02-14 18:00:00|48479.3|48439.3|48509|48469|48590.5|48550.5|48471.7|48431.7|2883
1676401200000|2023-02-14 19:00:00|48509.9|48469.9|48634.3|48594.3|48653.5|48613.5|48491.3|48451.3|1689
1676422800000|2023-02-15 01:00:00|48543.7|48503.7|48332.4|48292.4|48631.2|48591.2|48307.1|48267.1|603
1676426400000|2023-02-15 02:00:00|48325.7|48285.7|48338.5|48298.5|48364.6|48324.6|48294.7|48254.7|131
1676430000000|2023-02-15 03:00:00|48342.7|48302.7|48329.8|48289.8|48388.2|48348.2|48328.4|48288.4|94
1676433600000|2023-02-15 04:00:00|48333.9|48293.9|48351.7|48311.7|48376.8|48336.8|48325.5|48285.5|73
1676437200000|2023-02-15 05:00:00|48350.9|48310.9|48357.9|48317.9|48383.5|48343.5|48339.8|48299.8|33
1676440800000|2023-02-15 06:00:00|48362.9|48322.9|48361.6|48321.6|48412.5|48372.5|48347.8|48307.8|39
1676444400000|2023-02-15 07:00:00|48360.8|48320.8|48267.9|48227.9|48377.4|48337.4|48231.2|48191.2|201
1676448000000|2023-02-15 08:00:00|48272.9|48232.9|48266.6|48226.6|48295.7|48255.7|48256.7|48216.7|294
1676451600000|2023-02-15 09:00:00|48270.8|48230.8|48211.9|48171.9|48293.1|48253.1|48207|48167|191
1676455200000|2023-02-15 10:00:00|48211.1|48171.1|48147.2|48107.2|48215.9|48175.9|48137.3|48097.3|309
1676458800000|2023-02-15 11:00:00|48152.9|48112.9|48032.4|47992.4|48167.1|48127.1|48025.9|47985.9|496
1676462400000|2023-02-15 12:00:00|48027.4|47987.4|48031.1|47991.1|48092.4|48052.4|47975|47935|912
1676466000000|2023-02-15 13:00:00|48035.3|47995.3|48056.2|48016.2|48093.7|48053.7|47968|47928|661
1676469600000|2023-02-15 14:00:00|48045.2|48005.2|47925.5|47885.5|48068.6|48028.6|47810.3|47770.3|4584
1676473200000|2023-02-15 15:00:00|47930.5|47890.5|47921|47881|48001.1|47961.1|47716.7|47676.7|6213
1676476800000|2023-02-15 16:00:00|47920.2|47880.2|48056.3|48016.3|48121.3|48081.3|47865.5|47825.5|3854
1676480400000|2023-02-15 17:00:00|48051.3|48011.3|47829.4|47789.4|48072|48032|47811.3|47771.3|4168
1676484000000|2023-02-15 18:00:00|47840.9|47800.9|47755.6|47715.6|47909.1|47869.1|47729.1|47689.1|4827
1676487600000|2023-02-15 19:00:00|47759.8|47719.8|47737.1|47697.1|47796.5|47756.5|47726.3|47686.3|2958
1676509200000|2023-02-16 01:00:00|47777.9|47737.9|47851.5|47811.5|47867.3|47827.3|47560.2|47520.2|921
1676512800000|2023-02-16 02:00:00|47850.8|47810.8|47788.3|47748.3|47850.8|47810.8|47755.6|47715.6|143
1676516400000|2023-02-16 03:00:00|47792.6|47752.6|47742.8|47702.8|47794|47754|47713.9|47673.9|102
1676520000000|2023-02-16 04:00:00|47747|47707|47777.4|47737.4|47800|47760|47747|47707|113
1676523600000|2023-02-16 05:00:00|47783.1|47743.1|47782|47742|47820|47780|47728.9|47688.9|108
1676527200000|2023-02-16 06:00:00|47787.7|47747.7|47766.7|47726.7|47832.4|47792.4|47732.8|47692.8|209
1676530800000|2023-02-16 07:00:00|47770.9|47730.9|47667.7|47627.7|47771.7|47731.7|47667.7|47627.7|109
1676534400000|2023-02-16 08:00:00|47673.4|47633.4|47587.2|47547.2|47683.4|47643.4|47535.3|47495.3|425
1676538000000|2023-02-16 09:00:00|47582.9|47542.9|47588.9|47548.9|47638.3|47598.3|47556.4|47516.4|358
1676541600000|2023-02-16 10:00:00|47589.6|47549.6|47608.5|47568.5|47640|47600|47588.9|47548.9|339
1676545200000|2023-02-16 11:00:00|47604.2|47564.2|47582.3|47542.3|47647.1|47607.1|47566.8|47526.8|215
1676548800000|2023-02-16 12:00:00|47577.3|47537.3|47600.5|47560.5|47645.7|47605.7|47576.6|47536.6|218
1676552400000|2023-02-16 13:00:00|47605.5|47565.5|47605.3|47565.3|47639.8|47599.8|47588.5|47548.5|525
1676556000000|2023-02-16 14:00:00|47609.5|47569.5|47747.4|47707.4|47756|47716|47505.8|47465.8|3063
1676559600000|2023-02-16 15:00:00|47746.7|47706.7|47628.5|47588.5|47856.4|47816.4|47551|47511|3095
1676563200000|2023-02-16 16:00:00|47634.2|47594.2|47632|47592|47807.3|47767.3|47597|47557|2783
1676566800000|2023-02-16 17:00:00|47626.3|47586.3|47530.2|47490.2|47634|47594|47451.2|47411.2|3030
1676570400000|2023-02-16 18:00:00|47535.2|47495.2|47731.2|47691.2|47767.6|47727.6|47509.5|47469.5|2363
1676574000000|2023-02-16 19:00:00|47741.8|47701.8|47783.3|47743.3|47810|47770|47729|47689|2285
1676595600000|2023-02-17 01:00:00|47758.2|47718.2|47892.7|47852.7|47932.8|47892.8|47758.2|47718.2|559
1676599200000|2023-02-17 02:00:00|47897.1|47857.1|47911.6|47871.6|47924.9|47884.9|47823.6|47783.6|341
1676602800000|2023-02-17 03:00:00|47912.2|47872.2|47851.7|47811.7|47920.7|47880.7|47826.9|47786.9|155
1676606400000|2023-02-17 04:00:00|47852.4|47812.4|47866.9|47826.9|47871.5|47831.5|47840.9|47800.9|24
1676610000000|2023-02-17 05:00:00|47866.8|47826.8|47879.4|47839.4|47880.2|47840.2|47859.3|47819.3|81
1676613600000|2023-02-17 06:00:00|47884.4|47844.4|47909.6|47869.6|47924.7|47884.7|47853.7|47813.7|203
1676617200000|2023-02-17 07:00:00|47914.6|47874.6|47948.4|47908.4|48028.5|47988.5|47904.5|47864.5|211
1676620800000|2023-02-17 08:00:00|47947.7|47907.7|48046|48006|48101.8|48061.8|47877.7|47837.7|295
1676624400000|2023-02-17 09:00:00|48041|48001|48195.4|48155.4|48198.8|48158.8|48035.8|47995.8|549
1676628000000|2023-02-17 10:00:00|48199.8|48159.8|48319.9|48279.9|48370.5|48330.5|48146.8|48106.8|754
1676631600000|2023-02-17 11:00:00|48320.5|48280.5|48270|48230|48344.9|48304.9|48203.2|48163.2|288
1676635200000|2023-02-17 12:00:00|48275|48235|48251.4|48211.4|48299.9|48259.9|48138.4|48098.4|690
1676638800000|2023-02-17 13:00:00|48256.4|48216.4|48158.6|48118.6|48316.9|48276.9|48138.6|48098.6|653
1676642400000|2023-02-17 14:00:00|48136.5|48096.5|48067.4|48027.4|48210.9|48170.9|47998.2|47958.2|3400
1676646000000|2023-02-17 15:00:00|48068|48028|47775.7|47735.7|48152.2|48112.2|47755.1|47715.1|5153
1676649600000|2023-02-17 16:00:00|47780.1|47740.1|47681.4|47641.4|47899.1|47859.1|47574.1|47534.1|5382
1676653200000|2023-02-17 17:00:00|47680.8|47640.8|47677.9|47637.9|47822.5|47782.5|47616.6|47576.6|3102
1676656800000|2023-02-17 18:00:00|47673.5|47633.5|47761.6|47721.6|47767.8|47727.8|47586.7|47546.7|3994
1676660400000|2023-02-17 19:00:00|47762.2|47722.2|47663.7|47623.7|47806.6|47766.6|47653.7|47613.7|2015
1676941200000|2023-02-21 01:00:00|48134.8|48094.8|48140.3|48100.3|48242.5|48202.5|47934.5|47894.5|764
1676944800000|2023-02-21 02:00:00|48145.3|48105.3|48145.9|48105.9|48203.2|48163.2|48088|48048|179
1676948400000|2023-02-21 03:00:00|48146.2|48106.2|48080.7|48040.7|48152.1|48112.1|48080.4|48040.4|49
1676952000000|2023-02-21 04:00:00|48080.4|48040.4|48074.3|48034.3|48089.9|48049.9|48059.6|48019.6|38
1676955600000|2023-02-21 05:00:00|48069.6|48029.6|48133.4|48093.4|48163.8|48123.8|48059.3|48019.3|172
1676959200000|2023-02-21 06:00:00|48128.8|48088.8|48129.2|48089.2|48168.4|48128.4|48117.8|48077.8|152
1676962800000|2023-02-21 07:00:00|48129.1|48089.1|48078|48038|48158.7|48118.7|47988.7|47948.7|160
1676966400000|2023-02-21 08:00:00|48077.7|48037.7|48201.8|48161.8|48208|48168|48057.2|48017.2|352
1676970000000|2023-02-21 09:00:00|48196.8|48156.8|48270.3|48230.3|48285.4|48245.4|48133.3|48093.3|417
1676973600000|2023-02-21 10:00:00|48265.6|48225.6|48324.8|48284.8|48335.4|48295.4|48224.7|48184.7|367
1676977200000|2023-02-21 11:00:00|48325.1|48285.1|48402.7|48362.7|48404.1|48364.1|48268.9|48228.9|348
1676980800000|2023-02-21 12:00:00|48403|48363|48311.8|48271.8|48403|48363|48231.9|48191.9|503
1676984400000|2023-02-21 13:00:00|48311.5|48271.5|48271.5|48231.5|48331.6|48291.6|48256|48216|443
1676988000000|2023-02-21 14:00:00|48325.1|48285.1|48197.8|48157.8|48632|48592|48082.9|48042.9|4980
1676991600000|2023-02-21 15:00:00|48202.5|48162.5|48183.9|48143.9|48279.6|48239.6|47879|47839|6648
1676995200000|2023-02-21 16:00:00|48179.2|48139.2|48340.3|48300.3|48390.1|48350.1|47998.4|47958.4|3953
1676998800000|2023-02-21 17:00:00|48345|48305|48129.5|48089.5|48380.3|48340.3|48128.1|48088.1|2835
1677002400000|2023-02-21 18:00:00|48134.2|48094.2|48301.1|48261.1|48316.1|48276.1|48108.2|48068.2|2107
1677006000000|2023-02-21 19:00:00|48296.1|48256.1|48197.6|48157.6|48342.1|48302.1|48187.1|48147.1|1671
1677027600000|2023-02-22 01:00:00|48136.4|48096.4|48211.8|48171.8|48252.3|48212.3|48136.4|48096.4|323
1677031200000|2023-02-22 02:00:00|48211.6|48171.6|48221.9|48181.9|48257|48217|48202|48162|36
1677034800000|2023-02-22 03:00:00|48226.4|48186.4|48235.8|48195.8|48250.9|48210.9|48192.2|48152.2|28
1677038400000|2023-02-22 04:00:00|48230.8|48190.8|48209|48169|48245.9|48205.9|48203.8|48163.8|90
1677042000000|2023-02-22 05:00:00|48214|48174|48212.7|48172.7|48258.1|48218.1|48198.9|48158.9|31
1677045600000|2023-02-22 06:00:00|48217.4|48177.4|48186.8|48146.8|48222.6|48182.6|48186.8|48146.8|62
1677049200000|2023-02-22 07:00:00|48187|48147|48261.8|48221.8|48286|48246|48136.5|48096.5|210
1677052800000|2023-02-22 08:00:00|48261.6|48221.6|48275.7|48235.7|48306.4|48266.4|48236.1|48196.1|254
1677056400000|2023-02-22 09:00:00|48280.4|48240.4|48263.7|48223.7|48304.6|48264.6|48225.7|48185.7|163
1677060000000|2023-02-22 10:00:00|48268.5|48228.5|48342.6|48302.6|48372|48332|48248.8|48208.8|175
1677063600000|2023-02-22 11:00:00|48352.1|48312.1|48191.5|48151.5|48377.1|48337.1|48181.7|48141.7|230
1677067200000|2023-02-22 12:00:00|48201.3|48161.3|48239.9|48199.9|48290.2|48250.2|48196|48156|205
1677070800000|2023-02-22 13:00:00|48244.7|48204.7|48224.1|48184.1|48299.5|48259.5|48209|48169|255
1677074400000|2023-02-22 14:00:00|48203.5|48163.5|48052.5|48012.5|48237.7|48197.7|47958.3|47918.3|1937
1677078000000|2023-02-22 15:00:00|48047.7|48007.7|47806.3|47766.3|48102.2|48062.2|47796.9|47756.9|4972
1677081600000|2023-02-22 16:00:00|47806.1|47766.1|47807.7|47767.7|47886.2|47846.2|47693|47653|4890
1677085200000|2023-02-22 17:00:00|47802.7|47762.7|47792|47752|47979.1|47939.1|47747.7|47707.7|4497
1677088800000|2023-02-22 18:00:00|47792.2|47752.2|47781.1|47741.1|47846.4|47806.4|47741.8|47701.8|3646
1677092400000|2023-02-22 19:00:00|47780.9|47740.9|47864.5|47824.5|47869.5|47829.5|47771.2|47731.2|3512
1677114000000|2023-02-23 01:00:00|47813.6|47773.6|47927.3|47887.3|47932.3|47892.3|47763.8|47723.8|1304
1677117600000|2023-02-23 02:00:00|47922.6|47882.6|47916.3|47876.3|47926.5|47886.5|47837.1|47797.1|285
1677121200000|2023-02-23 03:00:00|47916.2|47876.2|47940.5|47900.5|47945.7|47905.7|47881.1|47841.1|54
1677124800000|2023-02-23 04:00:00|47925.7|47885.7|47924.1|47884.1|47944.3|47904.3|47909.8|47869.8|54
1677128400000|2023-02-23 05:00:00|47919|47879|47923.9|47883.9|47954.5|47914.5|47889.3|47849.3|111
1677132000000|2023-02-23 06:00:00|47928.8|47888.8|47913|47873|47938.6|47898.6|47883.6|47843.6|54
1677135600000|2023-02-23 07:00:00|47912.9|47872.9|47931.4|47891.4|48007.2|47967.2|47887.7|47847.7|266
1677139200000|2023-02-23 08:00:00|47936.3|47896.3|47925.8|47885.8|48006.1|47966.1|47925.8|47885.8|458
1677142800000|2023-02-23 09:00:00|47925.6|47885.6|47725.4|47685.4|47935.9|47895.9|47725.4|47685.4|426
1677146400000|2023-02-23 10:00:00|47725.2|47685.2|47643.8|47603.8|47725.4|47685.4|47593.7|47553.7|529
1677150000000|2023-02-23 11:00:00|47638.9|47598.9|47622.9|47582.9|47654|47614|47593.1|47553.1|520
1677153600000|2023-02-23 12:00:00|47618|47578|47717.3|47677.3|47781.9|47741.9|47613|47573|627
1677157200000|2023-02-23 13:00:00|47717.4|47677.4|47676.5|47636.5|47722.3|47682.3|47627|47587|497
1677160800000|2023-02-23 14:00:00|47665.4|47625.4|47678|47638|48009.6|47969.6|47610.7|47570.7|4997
1677164400000|2023-02-23 15:00:00|47673.1|47633.1|47628.1|47588.1|47857.7|47817.7|47598|47558|5397
1677168000000|2023-02-23 16:00:00|47638.1|47598.1|47597.7|47557.7|47758.2|47718.2|47592.7|47552.7|2491
1677171600000|2023-02-23 17:00:00|47602.7|47562.7|47646.7|47606.7|47717.6|47677.6|47577.8|47537.8|1851
1677175200000|2023-02-23 18:00:00|47636.9|47596.9|47825.9|47785.9|47876|47836|47636.4|47596.4|3094
1677178800000|2023-02-23 19:00:00|47830.8|47790.8|47884.9|47844.9|47935.8|47895.8|47830.8|47790.8|2142
1677200400000|2023-02-24 01:00:00|47924.1|47884.1|47947.9|47907.9|47988.1|47948.1|47838.7|47798.7|426
1677204000000|2023-02-24 02:00:00|47952.9|47912.9|47872|47832|47978|47938|47872|47832|202
1677207600000|2023-02-24 03:00:00|47871.9|47831.9|47860.8|47820.8|47916.7|47876.7|47856|47816|140
1677211200000|2023-02-24 04:00:00|47860.9|47820.9|47910.1|47870.1|47915.3|47875.3|47860.5|47820.5|115
1677214800000|2023-02-24 05:00:00|47910|47870|47909|47869|47914.5|47874.5|47864.6|47824.6|77
1677218400000|2023-02-24 06:00:00|47913.9|47873.9|47937.8|47897.8|47983.2|47943.2|47863.5|47823.5|168
1677222000000|2023-02-24 07:00:00|47937.9|47897.9|48167|48127|48177|48137|47892.8|47852.8|415
1677225600000|2023-02-24 08:00:00|48166.9|48126.9|48111.1|48071.1|48221.7|48181.7|48056.2|48016.2|616
1677229200000|2023-02-24 09:00:00|48106|48066|48140.5|48100.5|48150.4|48110.4|48045.7|48005.7|383
1677232800000|2023-02-24 10:00:00|48140.4|48100.4|48149.2|48109.2|48159.3|48119.3|48080.4|48040.4|509
1677236400000|2023-02-24 11:00:00|48159.2|48119.2|48058.3|48018.3|48199.2|48159.2|48028.4|47988.4|941
1677240000000|2023-02-24 12:00:00|48053.3|48013.3|47842.2|47802.2|48053.3|48013.3|47817.3|47777.3|1195
1677243600000|2023-02-24 13:00:00|47837.2|47797.2|47741.5|47701.5|47837.2|47797.2|47691.5|47651.5|1118
1677247200000|2023-02-24 14:00:00|47755.7|47715.7|47674.7|47634.7|47755.7|47715.7|47415.5|47375.5|6364
1677250800000|2023-02-24 15:00:00|47679.8|47639.8|47768.9|47728.9|47864.3|47824.3|47614.7|47574.7|5913
1677254400000|2023-02-24 16:00:00|47763.9|47723.9|47938.1|47898.1|48418.8|48378.8|47713.8|47673.8|7206
1677258000000|2023-02-24 17:00:00|47933.1|47893.1|47896.7|47856.7|48062.9|48022.9|47786.9|47746.9|3595
1677261600000|2023-02-24 18:00:00|47901.7|47861.7|48061.1|48021.1|48071.1|48031.1|47871.6|47831.6|4090
1677265200000|2023-02-24 19:00:00|48066|48026|48095.8|48055.8|48145.8|48105.8|47990.6|47950.6|3628
1677459600000|2023-02-27 01:00:00|47998.8|47958.8|48013.3|47973.3|48093.8|48053.8|47948.8|47908.8|887
1677463200000|2023-02-27 02:00:00|48013.4|47973.4|47987.3|47947.3|48073.1|48033.1|47977.7|47937.7|140
1677466800000|2023-02-27 03:00:00|47992.3|47952.3|47917.7|47877.7|48002.1|47962.1|47887.9|47847.9|188
1677470400000|2023-02-27 04:00:00|47912.7|47872.7|47867|47827|47917.4|47877.4|47867|47827|103
1677474000000|2023-02-27 05:00:00|47862|47822|47891.3|47851.3|47906.6|47866.6|47856.8|47816.8|61
1677477600000|2023-02-27 06:00:00|47891.5|47851.5|47915.9|47875.9|47946.1|47906.1|47885.9|47845.9|331
1677481200000|2023-02-27 07:00:00|47915.7|47875.7|47974.4|47934.4|48010.2|47970.2|47905.4|47865.4|208
1677484800000|2023-02-27 08:00:00|47969.4|47929.4|47957.9|47917.9|48028.1|47988.1|47943.2|47903.2|356
1677488400000|2023-02-27 09:00:00|47953.1|47913.1|47947|47907|47977.9|47937.9|47921.9|47881.9|350
1677492000000|2023-02-27 10:00:00|47952|47912|48001.9|47961.9|48011.5|47971.5|47931.8|47891.8|526
1677495600000|2023-02-27 11:00:00|48001.8|47961.8|47836.3|47796.3|48016.6|47976.6|47836.3|47796.3|382
1677499200000|2023-02-27 12:00:00|47841.1|47801.1|47851.3|47811.3|48005.7|47965.7|47841.1|47801.1|743
1677502800000|2023-02-27 13:00:00|47851.2|47811.2|48095.1|48055.1|48104.8|48064.8|47846.5|47806.5|738
1677506400000|2023-02-27 14:00:00|48029.1|47989.1|47962.8|47922.8|48128.8|48088.8|47809|47769|4816
1677510000000|2023-02-27 15:00:00|47967.6|47927.6|47981.8|47941.8|48006.8|47966.8|47787.2|47747.2|5589
1677513600000|2023-02-27 16:00:00|47987.1|47947.1|48174.9|48134.9|48316.6|48276.6|47957.3|47917.3|4991
1677517200000|2023-02-27 17:00:00|48175.2|48135.2|47966.7|47926.7|48189.9|48149.9|47907.5|47867.5|3662
1677520800000|2023-02-27 18:00:00|47967|47927|48095.5|48055.5|48135.4|48095.4|47937.3|47897.3|4550
1677524400000|2023-02-27 19:00:00|48090.5|48050.5|48132.9|48092.9|48173.2|48133.2|48066|48026|3023
1677546000000|2023-02-28 01:00:00|48044|48004|47904.3|47864.3|48188.3|48148.3|47894.4|47854.4|683
1677549600000|2023-02-28 02:00:00|47909|47869|47853.8|47813.8|47918.8|47878.8|47853.8|47813.8|127
1677553200000|2023-02-28 03:00:00|47853.6|47813.6|47812.8|47772.8|47878.4|47838.4|47802.9|47762.9|128
1677556800000|2023-02-28 04:00:00|47808.1|47768.1|47802.3|47762.3|47832.3|47792.3|47778|47738|222
1677560400000|2023-02-28 05:00:00|47807.3|47767.3|47766.3|47726.3|47847.3|47807.3|47766.3|47726.3|210
1677564000000|2023-02-28 06:00:00|47766.6|47726.6|47716.7|47676.7|47791|47751|47691.5|47651.5|202
1677567600000|2023-02-28 07:00:00|47716.4|47676.4|47745.1|47705.1|47784.8|47744.8|47675.1|47635.1|393
1677571200000|2023-02-28 08:00:00|47740.4|47700.4|47819.6|47779.6|47834.7|47794.7|47665.5|47625.5|546
1677574800000|2023-02-28 09:00:00|47814.9|47774.9|47854.7|47814.7|47903.9|47863.9|47784.6|47744.6|419
1677578400000|2023-02-28 10:00:00|47849.4|47809.4|47779.6|47739.6|47854.4|47814.4|47695.3|47655.3|494
1677582000000|2023-02-28 11:00:00|47774.9|47734.9|47753.6|47713.6|47774.9|47734.9|47674.3|47634.3|503
1677585600000|2023-02-28 12:00:00|47763|47723|47668.1|47628.1|47772.7|47732.7|47662.5|47622.5|484
1677589200000|2023-02-28 13:00:00|47663.4|47623.4|47344.4|47304.4|47673.1|47633.1|47290|47250|1932
1677592800000|2023-02-28 14:00:00|47299.8|47259.8|46840.4|46800.4|47304.8|47264.8|46667.6|46627.6|9710
1677596400000|2023-02-28 15:00:00|46840.7|46800.7|46903.4|46863.4|47136.9|47096.9|46699.3|46659.3|9913
1677600000000|2023-02-28 16:00:00|46898.7|46858.7|46845.6|46805.6|47063.6|47023.6|46776.9|46736.9|6203
1677603600000|2023-02-28 17:00:00|46850.6|46810.6|46681.3|46641.3|46850.6|46810.6|46679.9|46639.9|5448
1677607200000|2023-02-28 18:00:00|46680.9|46640.9|46787.4|46747.4|46921.4|46881.4|46671.6|46631.6|4836
1677610800000|2023-02-28 19:00:00|46787.1|46747.1|46608|46568|46787.4|46747.4|46588.7|46548.7|4758
1677632400000|2023-03-01 01:00:00|46712.8|46672.8|46775.1|46735.1|46784.7|46744.7|46572.3|46532.3|1044
1677636000000|2023-03-01 02:00:00|46774.7|46734.7|46805.4|46765.4|46885.6|46845.6|46726.4|46686.4|402
1677639600000|2023-03-01 03:00:00|46810.7|46770.7|46849.7|46809.7|46864.8|46824.8|46770.7|46730.7|230
1677643200000|2023-03-01 04:00:00|46854.3|46814.3|46780.4|46740.4|46854.3|46814.3|46755.7|46715.7|108
1677646800000|2023-03-01 05:00:00|46780|46740|46774.7|46734.7|46810.1|46770.1|46760.2|46720.2|62
1677650400000|2023-03-01 06:00:00|46784.7|46744.7|46727.9|46687.9|46799|46759|46694.2|46654.2|233
1677654000000|2023-03-01 07:00:00|46728.7|46688.7|46733|46693|46772|46732|46630|46590|430
1677657600000|2023-03-01 08:00:00|46742.2|46702.2|46811.9|46771.9|46902.5|46862.5|46723.7|46683.7|553
1677661200000|2023-03-01 09:00:00|46817.3|46777.3|46686.6|46646.6|46841.9|46801.9|46622.8|46582.8|472
1677664800000|2023-03-01 10:00:00|46686.2|46646.2|46750.5|46710.5|46770.3|46730.3|46681.2|46641.2|377
1677668400000|2023-03-01 11:00:00|46759.8|46719.8|46770.6|46730.6|46785.1|46745.1|46716.5|46676.5|396
1677672000000|2023-03-01 12:00:00|46766|46726|46834.9|46794.9|46874|46834|46715.3|46675.3|542
1677675600000|2023-03-01 13:00:00|46839.9|46799.9|46753.2|46713.2|46937.8|46897.8|46747.4|46707.4|1027
1677679200000|2023-03-01 14:00:00|46778.1|46738.1|46891.3|46851.3|47085.2|47045.2|46698.9|46658.9|5031
1677682800000|2023-03-01 15:00:00|46891.7|46851.7|46660.2|46620.2|46921.9|46881.9|46532.9|46492.9|5599
1677686400000|2023-03-01 16:00:00|46664.8|46624.8|46895.7|46855.7|47096.8|47056.8|46620.9|46580.9|7417
1677690000000|2023-03-01 17:00:00|46896.1|46856.1|47042.9|47002.9|47092.5|47052.5|46721.1|46681.1|3432
1677693600000|2023-03-01 18:00:00|47037.9|46997.9|46975.6|46935.6|47140.4|47100.4|46951.2|46911.2|2927
1677697200000|2023-03-01 19:00:00|46971|46931|46984.6|46944.6|47149.4|47109.4|46950|46910|3488
1677718800000|2023-03-02 01:00:00|47021.3|46981.3|47144.4|47104.4|47199.8|47159.8|46958|46918|591
1677722400000|2023-03-02 02:00:00|47149|47109|47078.7|47038.7|47169.3|47129.3|47059.4|47019.4|120
1677726000000|2023-03-02 03:00:00|47079.2|47039.2|47071.8|47031.8|47092.3|47052.3|47053.1|47013.1|89
1677729600000|2023-03-02 04:00:00|47072.2|47032.2|47096.5|47056.5|47106.3|47066.3|47066.7|47026.7|63
1677733200000|2023-03-02 05:00:00|47096.1|47056.1|47095.4|47055.4|47110.7|47070.7|47090.5|47050.5|228
1677736800000|2023-03-02 06:00:00|47090.9|47050.9|47126.5|47086.5|47141.3|47101.3|47090.3|47050.3|93
1677740400000|2023-03-02 07:00:00|47127|47087|47105|47065|47141.4|47101.4|47081|47041|171
1677744000000|2023-03-02 08:00:00|47100.4|47060.4|47005.7|46965.7|47100.4|47060.4|46971.4|46931.4|297
1677747600000|2023-03-02 09:00:00|47005.2|46965.2|47079.6|47039.6|47079.6|47039.6|46985.2|46945.2|195
1677751200000|2023-03-02 10:00:00|47075|47035|47031.2|46991.2|47146|47106|47021.2|46981.2|365
1677754800000|2023-03-02 11:00:00|47036.2|46996.2|47178.2|47138.2|47218.9|47178.9|47035.7|46995.7|606
1677758400000|2023-03-02 12:00:00|47177.8|47137.8|47161.2|47121.2|47217.8|47177.8|47112.4|47072.4|586
1677762000000|2023-03-02 13:00:00|47160.7|47120.7|47080.2|47040.2|47215.6|47175.6|47055.7|47015.7|846
1677765600000|2023-03-02 14:00:00|47024.7|46984.7|47352.2|47312.2|47414.9|47374.9|46910.8|46870.8|4849
1677769200000|2023-03-02 15:00:00|47352.7|47312.7|47381.3|47341.3|47492.2|47452.2|47233.8|47193.8|5875
1677772800000|2023-03-02 16:00:00|47390.8|47350.8|47316.9|47276.9|47551.1|47511.1|47291.4|47251.4|4383
1677776400000|2023-03-02 17:00:00|47316.4|47276.4|47177.2|47137.2|47399.4|47359.4|47106.8|47066.8|2611
1677780000000|2023-03-02 18:00:00|47167.2|47127.2|47200.5|47160.5|47363|47323|47156.7|47116.7|3637
1677783600000|2023-03-02 19:00:00|47190.5|47150.5|47193.8|47153.8|47239.5|47199.5|47112.4|47072.4|2341
1677805200000|2023-03-03 01:00:00|47204.8|47164.8|47145.2|47105.2|47235.2|47195.2|47116.5|47076.5|495
1677808800000|2023-03-03 02:00:00|47150.2|47110.2|47115.7|47075.7|47170.2|47130.2|47085.4|47045.4|85
1677812400000|2023-03-03 03:00:00|47115.1|47075.1|47099.5|47059.5|47155.5|47115.5|47095.1|47055.1|120
1677816000000|2023-03-03 04:00:00|47095.1|47055.1|47128.9|47088.9|47148.5|47108.5|47095.1|47055.1|51
1677819600000|2023-03-03 05:00:00|47133.4|47093.4|47162.3|47122.3|47193|47153|47113.6|47073.6|56
1677823200000|2023-03-03 06:00:00|47162.2|47122.2|47163.2|47123.2|47193.3|47153.3|47147.4|47107.4|137
1677826800000|2023-03-03 07:00:00|47168.2|47128.2|47102.6|47062.6|47183|47143|47087.6|47047.6|175
1677830400000|2023-03-03 08:00:00|47097.6|47057.6|47087.6|47047.6|47102.6|47062.6|47031.7|46991.7|369
1677834000000|2023-03-03 09:00:00|47111.5|47071.5|47219.2|47179.2|47234.8|47194.8|47061.9|47021.9|382
1677837600000|2023-03-03 10:00:00|47214.8|47174.8|47390.3|47350.3|47395.4|47355.4|47189.7|47149.7|606
1677841200000|2023-03-03 11:00:00|47389.2|47349.2|47428.6|47388.6|47443.8|47403.8|47374.2|47334.2|455
1677844800000|2023-03-03 12:00:00|47423.6|47383.6|47445.7|47405.7|47492.9|47452.9|47407.1|47367.1|618
1677848400000|2023-03-03 13:00:00|47441.3|47401.3|47684.6|47644.6|47779.8|47739.8|47421.3|47381.3|1573
1677852000000|2023-03-03 14:00:00|47738|47698|47883.8|47843.8|47952.8|47912.8|47666.9|47626.9|5438
1677855600000|2023-03-03 15:00:00|47884.3|47844.3|47898.2|47858.2|48093.4|48053.4|47699.7|47659.7|5285
1677859200000|2023-03-03 16:00:00|47888.1|47848.1|47976.9|47936.9|48193.3|48153.3|47877.6|47837.6|4363
1677862800000|2023-03-03 17:00:00|47981.3|47941.3|48042.8|48002.8|48093.1|48053.1|47892.5|47852.5|3137
1677866400000|2023-03-03 18:00:00|48037.8|47997.8|48061|48021|48081.6|48041.6|47924.7|47884.7|2748
1677870000000|2023-03-03 19:00:00|48061.5|48021.5|48113.6|48073.6|48123|48083|47993.1|47953.1|3892
1678064400000|2023-03-06 01:00:00|48093.9|48053.9|47953.3|47913.3|48177.4|48137.4|47944|47904|646
1678068000000|2023-03-06 02:00:00|47949|47909|47958.3|47918.3|47993.4|47953.4|47893.9|47853.9|347
1678071600000|2023-03-06 03:00:00|47962.6|47922.6|47951.1|47911.1|47968.3|47928.3|47924|47884|32
1678075200000|2023-03-06 04:00:00|47950.3|47910.3|47935.4|47895.4|47960|47920|47930.4|47890.4|43
1678078800000|2023-03-06 05:00:00|47930.4|47890.4|47903.9|47863.9|47940.1|47900.1|47894|47854|120
1678082400000|2023-03-06 06:00:00|47904.7|47864.7|47937.4|47897.4|47958.4|47918.4|47873.7|47833.7|174
1678086000000|2023-03-06 07:00:00|47932.4|47892.4|47917.5|47877.5|47992|47952|47889.7|47849.7|440
1678089600000|2023-03-06 08:00:00|47916.7|47876.7|48050.4|48010.4|48071.3|48031.3|47895.6|47855.6|627
1678093200000|2023-03-06 09:00:00|48045.4|48005.4|47982.1|47942.1|48061.8|48021.8|47970.5|47930.5|318
1678096800000|2023-03-06 10:00:00|47981.3|47941.3|47908.8|47868.8|48051.8|48011.8|47903.8|47863.8|426
1678100400000|2023-03-06 11:00:00|47904.6|47864.6|47916.5|47876.5|47963.4|47923.4|47866|47826|356
1678104000000|2023-03-06 12:00:00|47920.7|47880.7|48114.9|48074.9|48272.8|48232.8|47910.6|47870.6|1051
1678107600000|2023-03-06 13:00:00|48110.7|48070.7|48202.9|48162.9|48254.6|48214.6|48069.7|48029.7|1061
1678111200000|2023-03-06 14:00:00|48202.2|48162.2|48536.2|48496.2|48628.9|48588.9|47937.2|47897.2|6297
1678114800000|2023-03-06 15:00:00|48535.4|48495.4|49052.2|49012.2|49288.9|49248.9|48509.5|48469.5|10575
1678118400000|2023-03-06 16:00:00|49062.2|49022.2|48999.7|48959.7|49208|49168|48966.7|48926.7|4614
1678122000000|2023-03-06 17:00:00|49003.9|48963.9|49035.6|48995.6|49261.8|49221.8|48978|48938|3967
1678125600000|2023-03-06 18:00:00|49045.6|49005.6|49068.1|49028.1|49099|49059|48889.3|48849.3|5048
1678129200000|2023-03-06 19:00:00|49069|49029|49238.7|49198.7|49301.3|49261.3|49069|49029|4463
1678150800000|2023-03-07 01:00:00|49189.5|49149.5|49264.4|49224.4|49331.8|49291.8|49180.3|49140.3|669
1678154400000|2023-03-07 02:00:00|49263.6|49223.6|49337.8|49297.8|49383.9|49343.9|49244.4|49204.4|470
1678158000000|2023-03-07 03:00:00|49332.8|49292.8|49372|49332|49376.2|49336.2|49308.3|49268.3|157
1678161600000|2023-03-07 04:00:00|49376.2|49336.2|49381.3|49341.3|49415|49375|49361.5|49321.5|193
1678165200000|2023-03-07 05:00:00|49380.4|49340.4|49361.4|49321.4|49400.8|49360.8|49345.6|49305.6|68
1678168800000|2023-03-07 06:00:00|49365.5|49325.5|49348|49308|49415|49375|49343.9|49303.9|299
1678172400000|2023-03-07 07:00:00|49353.9|49313.9|49447.2|49407.2|49482.3|49442.3|49348|49308|295
1678176000000|2023-03-07 08:00:00|49462.2|49422.2|49573.2|49533.2|49593.2|49553.2|49393.8|49353.8|590
1678179600000|2023-03-07 09:00:00|49565|49525|49408.9|49368.9|49620.5|49580.5|49399.8|49359.8|465
1678183200000|2023-03-07 10:00:00|49404.8|49364.8|49497.2|49457.2|49532.3|49492.3|49352.2|49312.2|539
1678186800000|2023-03-07 11:00:00|49492.2|49452.2|49355|49315|49559.5|49519.5|49331.1|49291.1|544
1678190400000|2023-03-07 12:00:00|49354.1|49314.1|49187.3|49147.3|49444|49404|49186.4|49146.4|964
1678194000000|2023-03-07 13:00:00|49186.4|49146.4|49254|49214|49254.9|49214.9|49093|49053|1164
1678197600000|2023-03-07 14:00:00|49278.5|49238.5|49355.7|49315.7|49514.8|49474.8|49057.9|49017.9|6134
1678201200000|2023-03-07 15:00:00|49350.7|49310.7|49021.3|48981.3|49399.9|49359.9|48971.4|48931.4|7062
1678204800000|2023-03-07 16:00:00|49013.1|48973.1|48901.6|48861.6|49170.8|49130.8|48872.5|48832.5|3745
1678208400000|2023-03-07 17:00:00|48893.4|48853.4|48934.5|48894.5|48992.8|48952.8|48814.9|48774.9|3798
1678212000000|2023-03-07 18:00:00|48926.3|48886.3|48746.6|48706.6|48944.5|48904.5|48727.5|48687.5|3125
1678215600000|2023-03-07 19:00:00|48755.7|48715.7|48651|48611|48776.6|48736.6|48560.2|48520.2|3842
1678237200000|2023-03-08 01:00:00|48622.4|48582.4|48584.6|48544.6|48690.9|48650.9|48580.5|48540.5|657
1678240800000|2023-03-08 02:00:00|48585.5|48545.5|48475.8|48435.8|48590.5|48550.5|48461.8|48421.8|193
1678244400000|2023-03-08 03:00:00|48479.9|48439.9|48462.4|48422.4|48490.8|48450.8|48448.4|48408.4|80
1678248000000|2023-03-08 04:00:00|48466.4|48426.4|48445.8|48405.8|48470.1|48430.1|48445.3|48405.3|109
1678251600000|2023-03-08 05:00:00|48444.9|48404.9|48397.1|48357.1|48470.5|48430.5|48397.1|48357.1|280
1678255200000|2023-03-08 06:00:00|48382.1|48342.1|48434.3|48394.3|48458.5|48418.5|48364.8|48324.8|273
1678258800000|2023-03-08 07:00:00|48430.3|48390.3|48452.8|48412.8|48472.3|48432.3|48389.9|48349.9|274
1678262400000|2023-03-08 08:00:00|48447.8|48407.8|48522.3|48482.3|48557.4|48517.4|48369.5|48329.5|644
1678266000000|2023-03-08 09:00:00|48517.3|48477.3|48456.7|48416.7|48570.9|48530.9|48453|48413|400
1678269600000|2023-03-08 10:00:00|48457.7|48417.7|48417|48377|48481.6|48441.6|48364.1|48324.1|427
1678273200000|2023-03-08 11:00:00|48413|48373|48516.5|48476.5|48516.5|48476.5|48360|48320|434
1678276800000|2023-03-08 12:00:00|48500.6|48460.6|48506.9|48466.9|48546.3|48506.3|48449.3|48409.3|423
1678280400000|2023-03-08 13:00:00|48505.9|48465.9|48975.7|48935.7|49047.8|49007.8|48496.9|48456.9|1730
1678284000000|2023-03-08 14:00:00|49027.1|48987.1|48856.8|48816.8|49087.1|49047.1|48790.1|48750.1|4931
1678287600000|2023-03-08 15:00:00|48855.9|48815.9|48694.9|48654.9|48855.9|48815.9|48474.1|48434.1|5521
1678291200000|2023-03-08 16:00:00|48685.9|48645.9|48999.3|48959.3|49041.4|49001.4|48683.9|48643.9|4123
1678294800000|2023-03-08 17:00:00|48989.3|48949.3|48536.7|48496.7|49359.4|49319.4|48487.7|48447.7|7562
1678298400000|2023-03-08 18:00:00|48540.7|48500.7|48375|48335|48595.7|48555.7|48355|48315|3677
1678302000000|2023-03-08 19:00:00|48376|48336|48497.8|48457.8|48513.8|48473.8|48344.9|48304.9|3111
1678323600000|2023-03-09 01:00:00|48521.1|48481.1|48627.2|48587.2|48646.2|48606.2|48483.9|48443.9|786
1678327200000|2023-03-09 02:00:00|48626.2|48586.2|48725.5|48685.5|48750.6|48710.6|48622.2|48582.2|231
1678330800000|2023-03-09 03:00:00|48730.5|48690.5|48746.9|48706.9|48765|48725|48714.5|48674.5|154
1678334400000|2023-03-09 04:00:00|48751.9|48711.9|48759.2|48719.2|48781.2|48741.2|48735.8|48695.8|79
1678338000000|2023-03-09 05:00:00|48755.2|48715.2|48738.7|48698.7|48796.1|48756.1|48717.9|48677.9|157
1678341600000|2023-03-09 06:00:00|48733.7|48693.7|48773|48733|48784.1|48744.1|48727.5|48687.5|104
1678345200000|2023-03-09 07:00:00|48771.9|48731.9|48841.3|48801.3|48885.4|48845.4|48717.8|48677.8|196
1678348800000|2023-03-09 08:00:00|48851.3|48811.3|48866.4|48826.4|48998.6|48958.6|48842.5|48802.5|449
1678352400000|2023-03-09 09:00:00|48862.5|48822.5|48827.8|48787.8|48862.5|48822.5|48755.3|48715.3|249
1678356000000|2023-03-09 10:00:00|48823.9|48783.9|48880|48840|48880.5|48840.5|48782.3|48742.3|392
1678359600000|2023-03-09 11:00:00|48875|48835|49000.4|48960.4|49064.4|49024.4|48859.9|48819.9|452
1678363200000|2023-03-09 12:00:00|48999.3|48959.3|48840.8|48800.8|49020.4|48980.4|48833.7|48793.7|825
1678366800000|2023-03-09 13:00:00|48839.7|48799.7|48870.3|48830.3|48908.6|48868.6|48758.7|48718.7|1045
1678370400000|2023-03-09 14:00:00|48908.7|48868.7|48299.1|48259.1|48970.8|48930.8|48106.3|48066.3|5639
1678374000000|2023-03-09 15:00:00|48295.1|48255.1|48276.6|48236.6|48468.7|48428.7|48101.1|48061.1|4623
1678377600000|2023-03-09 16:00:00|48270.6|48230.6|48222.8|48182.8|48352.2|48312.2|48110.4|48070.4|4321
1678381200000|2023-03-09 17:00:00|48226.7|48186.7|48523.5|48483.5|48613.4|48573.4|48206.6|48166.6|4189
1678384800000|2023-03-09 18:00:00|48519.6|48479.6|48578.9|48538.9|48657.3|48617.3|48444.6|48404.6|3857
1678388400000|2023-03-09 19:00:00|48580|48540|48584.5|48544.5|48607.8|48567.8|48401.8|48361.8|3766
1678410000000|2023-03-10 01:00:00|48500.9|48460.9|48423.6|48383.6|48570.9|48530.9|48337.9|48297.9|633
1678413600000|2023-03-10 02:00:00|48419.7|48379.7|48416.9|48376.9|48463.8|48423.8|48347.2|48307.2|182
1678417200000|2023-03-10 03:00:00|48415.8|48375.8|48451.2|48411.2|48455.2|48415.2|48404.2|48364.2|345
1678420800000|2023-03-10 04:00:00|48450.1|48410.1|48433.4|48393.4|48464.8|48424.8|48423.4|48383.4|80
1678424400000|2023-03-10 05:00:00|48434.5|48394.5|48417.7|48377.7|48453.3|48413.3|48397.9|48357.9|71
1678428000000|2023-03-10 06:00:00|48412.7|48372.7|48359.4|48319.4|48417.7|48377.7|48342.4|48302.4|178
1678431600000|2023-03-10 07:00:00|48358.2|48318.2|48352.6|48312.6|48411.6|48371.6|48326.8|48286.8|296
1678435200000|2023-03-10 08:00:00|48346.5|48306.5|48204.2|48164.2|48363.7|48323.7|48173.3|48133.3|494
1678438800000|2023-03-10 09:00:00|48200.4|48160.4|48075.9|48035.9|48232.9|48192.9|48073.6|48033.6|838
1678442400000|2023-03-10 10:00:00|48085.9|48045.9|48086.4|48046.4|48087.6|48047.6|47983.9|47943.9|708
1678446000000|2023-03-10 11:00:00|48087.6|48047.6|48063.1|48023.1|48088.7|48048.7|47997.3|47957.3|355
1678449600000|2023-03-10 12:00:00|48068.1|48028.1|48052.9|48012.9|48105.5|48065.5|48023.1|47983.1|703
1678453200000|2023-03-10 13:00:00|48049|48009|48160.1|48120.1|48192.8|48152.8|47865|47825|2141
1678456800000|2023-03-10 14:00:00|48213.5|48173.5|48211.2|48171.2|48310|48270|47968.3|47928.3|6132
1678460400000|2023-03-10 15:00:00|48212.4|48172.4|48306|48266|48375.2|48335.2|48210|48170|4549
1678464000000|2023-03-10 16:00:00|48309.8|48269.8|48138.8|48098.8|48315.8|48275.8|48043.5|48003.5|2665
1678467600000|2023-03-10 17:00:00|48139.9|48099.9|48251.6|48211.6|48251.6|48211.6|47987.9|47947.9|2786
1678471200000|2023-03-10 18:00:00|48241.6|48201.6|48377.5|48337.5|48387.5|48347.5|48107|48067|2724
1678474800000|2023-03-10 19:00:00|48378.6|48338.6|48422.8|48382.8|48499.8|48459.8|48349.4|48309.4|3950
1678665600000|2023-03-13 00:00:00|48729.8|48689.8|48419.7|48379.7|48737.1|48697.1|48377.5|48337.5|947
1678669200000|2023-03-13 01:00:00|48429.7|48389.7|48409|48369|48489.3|48449.3|48392.7|48352.7|240
1678672800000|2023-03-13 02:00:00|48407.7|48367.7|48449.8|48409.8|48465|48425|48273.9|48233.9|562
1678676400000|2023-03-13 03:00:00|48448.4|48408.4|48494.2|48454.2|48534.3|48494.3|48448.4|48408.4|267
1678680000000|2023-03-13 04:00:00|48492.8|48452.8|48458.6|48418.6|48497.7|48457.7|48447.2|48407.2|73
1678683600000|2023-03-13 05:00:00|48453.6|48413.6|48541.6|48501.6|48558.3|48518.3|48445.8|48405.8|232
1678687200000|2023-03-13 06:00:00|48538|48498|48547.4|48507.4|48596.1|48556.1|48536.6|48496.6|170
1678690800000|2023-03-13 07:00:00|48557.4|48517.4|48445.4|48405.4|48557.4|48517.4|48440.4|48400.4|160
1678694400000|2023-03-13 08:00:00|48444|48404|48439.8|48399.8|48511.5|48471.5|48375.3|48335.3|324
1678698000000|2023-03-13 09:00:00|48438.4|48398.4|48304.2|48264.2|48489.6|48449.6|48217.1|48177.1|1044
1678701600000|2023-03-13 10:00:00|48304.1|48264.1|48330.7|48290.7|48446|48406|48269.1|48229.1|547
1678705200000|2023-03-13 11:00:00|48327.1|48287.1|48246.5|48206.5|48350.7|48310.7|48240.1|48200.1|357
1678708800000|2023-03-13 12:00:00|48255.1|48215.1|48223.9|48183.9|48324|48284|48168.6|48128.6|1717
1678712400000|2023-03-13 13:00:00|48205.6|48165.6|48398.9|48358.9|48447.5|48407.5|48065.6|48025.6|4670
1678716000000|2023-03-13 14:00:00|48407.5|48367.5|48185.5|48145.5|48546|48506|48034.2|47994.2|5283
1678719600000|2023-03-13 15:00:00|48180.5|48140.5|47914.6|47874.6|48208.2|48168.2|47821.8|47781.8|10011
1678723200000|2023-03-13 16:00:00|47913.2|47873.2|47982.5|47942.5|48039.8|47999.8|47887.4|47847.4|3318
1678726800000|2023-03-13 17:00:00|47979|47939|47786.2|47746.2|47996.8|47956.8|47769.1|47729.1|5326
1678730400000|2023-03-13 18:00:00|47781.2|47741.2|47707.5|47667.5|47841.9|47801.9|47690.4|47650.4|4832
1678752000000|2023-03-14 00:00:00|47720.9|47680.9|47702.6|47662.6|47734.4|47694.4|47582.7|47542.7|631
1678755600000|2023-03-14 01:00:00|47699|47659|47689.8|47649.8|47732.6|47692.6|47619.5|47579.5|365
1678759200000|2023-03-14 02:00:00|47693.3|47653.3|47553.6|47513.6|47707.6|47667.6|47518.6|47478.6|358
1678762800000|2023-03-14 03:00:00|47557.2|47517.2|47451|47411|47557.2|47517.2|47449.5|47409.5|238
1678766400000|2023-03-14 04:00:00|47456|47416|47440.5|47400.5|47457.1|47417.1|47429.1|47389.1|56
1678770000000|2023-03-14 05:00:00|47436.9|47396.9|47467|47427|47477.1|47437.1|47430.2|47390.2|74
1678773600000|2023-03-14 06:00:00|47462|47422|47459.4|47419.4|47478.4|47438.4|47421.2|47381.2|374
1678777200000|2023-03-14 07:00:00|47466.5|47426.5|47446|47406|47477.8|47437.8|47386|47346|435
1678780800000|2023-03-14 08:00:00|47447.4|47407.4|47801|47761|47826.1|47786.1|47446|47406|1033
1678784400000|2023-03-14 09:00:00|47802.5|47762.5|47488.5|47448.5|47807.5|47767.5|47465|47425|708
1678788000000|2023-03-14 10:00:00|47482|47442|47321.4|47281.4|47493.4|47453.4|47301.5|47261.5|1067
1678791600000|2023-03-14 11:00:00|47328.5|47288.5|47359.4|47319.4|47374.4|47334.4|47284.3|47244.3|1061
1678795200000|2023-03-14 12:00:00|47355.9|47315.9|47430.5|47390.5|47464|47424|47350.6|47310.6|845
1678798800000|2023-03-14 13:00:00|47475.1|47435.1|47162.8|47122.8|47475.1|47435.1|47113.4|47073.4|6647
1678802400000|2023-03-14 14:00:00|47166.3|47126.3|47504.4|47464.4|47702|47662|47023.1|46983.1|9489
1678806000000|2023-03-14 15:00:00|47505.9|47465.9|47642.3|47602.3|47694|47654|47261.6|47221.6|5492
1678809600000|2023-03-14 16:00:00|47643.8|47603.8|47927.2|47887.2|48041.3|48001.3|47613.7|47573.7|5415
1678813200000|2023-03-14 17:00:00|47930.7|47890.7|47935.1|47895.1|48025.3|47985.3|47863.1|47823.1|4302
1678816800000|2023-03-14 18:00:00|47933.6|47893.6|47925.5|47885.5|47955.1|47915.1|47864.1|47824.1|3231
1678838400000|2023-03-15 00:00:00|47969.2|47929.2|48105.2|48065.2|48170.8|48130.8|47934.2|47894.2|664
1678842000000|2023-03-15 01:00:00|48103.7|48063.7|48101.6|48061.6|48151.8|48111.8|48023.6|47983.6|276
1678845600000|2023-03-15 02:00:00|48105|48065|48077.9|48037.9|48144.9|48104.9|48064.5|48024.5|228
1678849200000|2023-03-15 03:00:00|48072.9|48032.9|48103.9|48063.9|48104|48064|48066.3|48026.3|69
1678852800000|2023-03-15 04:00:00|48102.3|48062.3|48104.9|48064.9|48105.3|48065.3|48085.1|48045.1|50
1678856400000|2023-03-15 05:00:00|48104.8|48064.8|48082.7|48042.7|48118.2|48078.2|48061.3|48021.3|102
1678860000000|2023-03-15 06:00:00|48084.3|48044.3|48134.4|48094.4|48161.1|48121.1|48081.3|48041.3|275
1678863600000|2023-03-15 07:00:00|48135.9|48095.9|48240|48200|48278.6|48238.6|48134.4|48094.4|381
1678867200000|2023-03-15 08:00:00|48230|48190|48231.3|48191.3|48246.3|48206.3|48118.1|48078.1|224
1678870800000|2023-03-15 09:00:00|48232.9|48192.9|48209.2|48169.2|48289.7|48249.7|48174.3|48134.3|614
1678874400000|2023-03-15 10:00:00|48205.7|48165.7|47921.4|47881.4|48219.1|48179.1|47846.5|47806.5|1139
1678878000000|2023-03-15 11:00:00|47918|47878|47949|47909|47969.8|47929.8|47714.3|47674.3|1417
1678881600000|2023-03-15 12:00:00|47955.8|47915.8|47940.1|47900.1|47975.4|47935.4|47765.2|47725.2|1080
1678885200000|2023-03-15 13:00:00|48016.6|47976.6|47528.9|47488.9|48058.4|48018.4|47498.6|47458.6|5313
1678888800000|2023-03-15 14:00:00|47532|47492|47420.4|47380.4|47532|47492|47232|47192|6149
1678892400000|2023-03-15 15:00:00|47418.9|47378.9|47589.1|47549.1|47689.4|47649.4|47372.3|47332.3|4780
1678896000000|2023-03-15 16:00:00|47599.1|47559.1|47722.1|47682.1|47755.5|47715.5|47523.6|47483.6|3852
1678899600000|2023-03-15 17:00:00|47732.1|47692.1|47583.6|47543.6|47758.9|47718.9|47531.8|47491.8|3341
1678903200000|2023-03-15 18:00:00|47588.6|47548.6|47548.3|47508.3|47665.1|47625.1|47541.8|47501.8|2457
1678924800000|2023-03-16 00:00:00|47669.6|47629.6|47804.3|47764.3|47829.4|47789.4|47536.4|47496.4|897
1678928400000|2023-03-16 01:00:00|47805.9|47765.9|47671.9|47631.9|47877.5|47837.5|47666.9|47626.9|294
1678932000000|2023-03-16 02:00:00|47666.9|47626.9|47668.1|47628.1|47713.3|47673.3|47626.9|47586.9|236
1678935600000|2023-03-16 03:00:00|47671.4|47631.4|47684.1|47644.1|47704.4|47664.4|47652.9|47612.9|101
1678939200000|2023-03-16 04:00:00|47679.1|47639.1|47701.8|47661.8|47712.2|47672.2|47679.1|47639.1|76
1678942800000|2023-03-16 05:00:00|47698.4|47658.4|47641.2|47601.2|47708.4|47668.4|47631.4|47591.4|280
1678946400000|2023-03-16 06:00:00|47642.8|47602.8|47635.4|47595.4|47699.1|47659.1|47633.8|47593.8|119
1678950000000|2023-03-16 07:00:00|47633.8|47593.8|47693.1|47653.1|47706.5|47666.5|47538.6|47498.6|279
1678953600000|2023-03-16 08:00:00|47694.7|47654.7|47715.7|47675.7|47747.7|47707.7|47636.2|47596.2|488
1678957200000|2023-03-16 09:00:00|47714.1|47674.1|47756.8|47716.8|47782.3|47742.3|47710.7|47670.7|290
1678960800000|2023-03-16 10:00:00|47760.1|47720.1|47829.5|47789.5|47848|47808|47753.3|47713.3|856
1678964400000|2023-03-16 11:00:00|47824.5|47784.5|47767.2|47727.2|47844.4|47804.4|47753.9|47713.9|1136
1678968000000|2023-03-16 12:00:00|47770.6|47730.6|47658.5|47618.5|47780.5|47740.5|47631.9|47591.9|768
1678971600000|2023-03-16 13:00:00|47671.3|47631.3|47159.2|47119.2|47678|47638|47006|46966|11085
1678975200000|2023-03-16 14:00:00|47157.6|47117.6|47303.7|47263.7|47368.7|47328.7|47045.6|47005.6|7405
1678978800000|2023-03-16 15:00:00|47305.4|47265.4|47189.8|47149.8|47333.7|47293.7|47038.3|46998.3|5271
1678982400000|2023-03-16 16:00:00|47199.8|47159.8|47199.3|47159.3|47281.4|47241.4|47112.9|47072.9|3795
1678986000000|2023-03-16 17:00:00|47202.6|47162.6|47125.4|47085.4|47237.6|47197.6|47067.4|47027.4|3475
1678989600000|2023-03-16 18:00:00|47122|47082|47145.2|47105.2|47195.3|47155.3|47087|47047|3014
1679011200000|2023-03-17 00:00:00|47215.2|47175.2|47174.8|47134.8|47290.1|47250.1|47153.1|47113.1|431
1679014800000|2023-03-17 01:00:00|47178.1|47138.1|47179.3|47139.3|47234.5|47194.5|47093|47053|203
1679018400000|2023-03-17 02:00:00|47159.3|47119.3|47123.9|47083.9|47210.6|47170.6|47122.2|47082.2|206
1679022000000|2023-03-17 03:00:00|47122.2|47082.2|47196.6|47156.6|47212.1|47172.1|47115.6|47075.6|198
1679025600000|2023-03-17 04:00:00|47191.6|47151.6|47239.4|47199.4|47249.4|47209.4|47191.6|47151.6|122
1679029200000|2023-03-17 05:00:00|47242.7|47202.7|47235.5|47195.5|47252.6|47212.6|47219.1|47179.1|135
1679032800000|2023-03-17 06:00:00|47230.5|47190.5|47178.4|47138.4|47242.2|47202.2|47153.5|47113.5|192
1679036400000|2023-03-17 07:00:00|47176.7|47136.7|47159.6|47119.6|47183.4|47143.4|47116.6|47076.6|210
1679040000000|2023-03-17 08:00:00|47156.3|47116.3|47190.8|47150.8|47219.3|47179.3|47118|47078|331
1679043600000|2023-03-17 09:00:00|47194.1|47154.1|47213.8|47173.8|47245.8|47205.8|47159.2|47119.2|517
1679047200000|2023-03-17 10:00:00|47212|47172|47303|47263|47343|47303|47170.4|47130.4|627
1679050800000|2023-03-17 11:00:00|47304.8|47264.8|47249.4|47209.4|47323|47283|47236.2|47196.2|618
1679054400000|2023-03-17 12:00:00|47247.7|47207.7|47235.6|47195.6|47254.4|47214.4|47182.6|47142.6|778
1679058000000|2023-03-17 13:00:00|47261.5|47221.5|46640.6|46600.6|47261.5|47221.5|46590.9|46550.9|10702
1679061600000|2023-03-17 14:00:00|46635.6|46595.6|46515.4|46475.4|46809.9|46769.9|46483.6|46443.6|8425
1679065200000|2023-03-17 15:00:00|46513.6|46473.6|46269.4|46229.4|46560.1|46520.1|46184.4|46144.4|10618
1679068800000|2023-03-17 16:00:00|46266.2|46226.2|46453.2|46413.2|46471.8|46431.8|46214|46174|6252
1679072400000|2023-03-17 17:00:00|46446.7|46406.7|46451.5|46411.5|46614.7|46574.7|46380.2|46340.2|4832
1679076000000|2023-03-17 18:00:00|46459.8|46419.8|46345.2|46305.2|46469.8|46429.8|46302|46262|3460
1679270400000|2023-03-20 00:00:00|46282.8|46242.8|46348.2|46308.2|46386.6|46346.6|46259.7|46219.7|839
1679274000000|2023-03-20 01:00:00|46346.2|46306.2|46357.7|46317.7|46548.1|46508.1|46306.6|46266.6|471
1679277600000|2023-03-20 02:00:00|46361.6|46321.6|46419.2|46379.2|46450.3|46410.3|46351.6|46311.6|170
1679281200000|2023-03-20 03:00:00|46417.2|46377.2|46351.7|46311.7|46420.2|46380.2|46317.9|46277.9|180
1679284800000|2023-03-20 04:00:00|46348.7|46308.7|46356.3|46316.3|46364.4|46324.4|46304.5|46264.5|109
1679288400000|2023-03-20 05:00:00|46359.3|46319.3|46380.8|46340.8|46396.1|46356.1|46351.2|46311.2|58
1679292000000|2023-03-20 06:00:00|46383.8|46343.8|46078.2|46038.2|46383.8|46343.8|46076.2|46036.2|872
1679295600000|2023-03-20 07:00:00|46076.2|46036.2|46088.9|46048.9|46198.3|46158.3|46054.3|46014.3|435
1679299200000|2023-03-20 08:00:00|46086.9|46046.9|45944.4|45904.4|46099.9|46059.9|45875.5|45835.5|942
1679302800000|2023-03-20 09:00:00|45943.3|45903.3|45914.9|45874.9|45988.3|45948.3|45897.2|45857.2|623
1679306400000|2023-03-20 10:00:00|45919.9|45879.9|46179.6|46139.6|46228.6|46188.6|45919.9|45879.9|859
1679310000000|2023-03-20 11:00:00|46186.5|46146.5|45990|45950|46199.5|46159.5|45973|45933|698
1679313600000|2023-03-20 12:00:00|45995|45955|45989.6|45949.6|46017.9|45977.9|45923.7|45883.7|867
1679317200000|2023-03-20 13:00:00|46004.3|45964.3|45768|45728|46004.3|45964.3|45485.1|45445.1|6564
1679320800000|2023-03-20 14:00:00|45763|45723|45776.5|45736.5|46036.9|45996.9|45648.6|45608.6|6135
1679324400000|2023-03-20 15:00:00|45778.5|45738.5|46311.9|46271.9|46380|46340|45702.5|45662.5|5361
1679328000000|2023-03-20 16:00:00|46309.9|46269.9|46349.5|46309.5|46415.8|46375.8|46169.9|46129.9|4135
1679331600000|2023-03-20 17:00:00|46364.4|46324.4|45985.2|45945.2|46395.5|46355.5|45980.2|45940.2|3902
1679335200000|2023-03-20 18:00:00|45983.2|45943.2|45918.9|45878.9|46121|46081|45896.9|45856.9|3440
1679356800000|2023-03-21 00:00:00|45936.2|45896.2|45861.8|45821.8|45940|45900|45856.1|45816.1|426
1679360400000|2023-03-21 01:00:00|45851.8|45811.8|45860|45820|45883.4|45843.4|45839.2|45799.2|367
1679364000000|2023-03-21 02:00:00|45862.9|45822.9|45859.5|45819.5|45888.9|45848.9|45848.8|45808.8|113
1679367600000|2023-03-21 03:00:00|45862.4|45822.4|45919.9|45879.9|45922|45882|45852.4|45812.4|141
1679371200000|2023-03-21 04:00:00|45924|45884|45949.4|45909.4|45954.4|45914.4|45911.8|45871.8|94
1679374800000|2023-03-21 05:00:00|45946.4|45906.4|45945.9|45905.9|45973.1|45933.1|45936.2|45896.2|140
1679378400000|2023-03-21 06:00:00|45948|45908|45869.5|45829.5|45950.9|45910.9|45859.6|45819.6|174
1679382000000|2023-03-21 07:00:00|45864.5|45824.5|45971.1|45931.1|45981.1|45941.1|45830.2|45790.2|323
1679385600000|2023-03-21 08:00:00|45974|45934|46035.3|45995.3|46056.7|46016.7|45964|45924|419
1679389200000|2023-03-21 09:00:00|46033.2|45993.2|45944.8|45904.8|46035.3|45995.3|45924.8|45884.8|393
1679392800000|2023-03-21 10:00:00|45944.7|45904.7|46087.2|46047.2|46099.3|46059.3|45942.6|45902.6|508
1679396400000|2023-03-21 11:00:00|46084.2|46044.2|46348.7|46308.7|46404|46364|46084.2|46044.2|1012
1679400000000|2023-03-21 12:00:00|46345.8|46305.8|46410.4|46370.4|46433.4|46393.4|46343.7|46303.7|842
1679403600000|2023-03-21 13:00:00|46394.2|46354.2|46159.4|46119.4|46554.6|46514.6|46082.4|46042.4|5373
1679407200000|2023-03-21 14:00:00|46151.5|46111.5|46256.8|46216.8|46352.9|46312.9|46107.7|46067.7|5459
1679410800000|2023-03-21 15:00:00|46258.9|46218.9|46204.8|46164.8|46344.8|46304.8|46111.8|46071.8|4123
1679414400000|2023-03-21 16:00:00|46199.8|46159.8|45920.2|45880.2|46243.5|46203.5|45869.4|45829.4|4258
1679418000000|2023-03-21 17:00:00|45915.2|45875.2|45821.8|45781.8|46072.5|46032.5|45811.1|45771.1|3008
1679421600000|2023-03-21 18:00:00|45818.9|45778.9|45915.7|45835.7|45921.5|45881.5|45746.8|45706.8|3540
1679443200000|2023-03-22 00:00:00|45904.4|45864.4|45879.7|45839.7|45965.1|45925.1|45809.1|45769.1|613
1679446800000|2023-03-22 01:00:00|45882.6|45842.6|45662.1|45622.1|45889.7|45849.7|45626.5|45586.5|442
1679450400000|2023-03-22 02:00:00|45659.2|45619.2|45697.4|45657.4|45737.6|45697.6|45582.6|45542.6|211
1679454000000|2023-03-22 03:00:00|45702.4|45662.4|45689.7|45649.7|45722.1|45682.1|45681.3|45641.3|58
1679457600000|2023-03-22 04:00:00|45692.6|45652.6|45732.1|45692.1|45754.3|45714.3|45676.8|45636.8|59
1679461200000|2023-03-22 05:00:00|45730|45690|45715.9|45675.9|45764.8|45724.8|45688.1|45648.1|116
1679464800000|2023-03-22 06:00:00|45713.1|45673.1|45756.9|45716.9|45808.5|45768.5|45680.1|45640.1|169
1679468400000|2023-03-22 07:00:00|45749.7|45709.7|45592.9|45552.9|45749.7|45709.7|45566.6|45526.6|374
1679472000000|2023-03-22 08:00:00|45595.7|45555.7|45451.8|45411.8|45597.9|45557.9|45379.7|45339.7|735
1679475600000|2023-03-22 09:00:00|45448.9|45408.9|45456.3|45416.3|45492.9|45452.9|45381.7|45341.7|411
1679479200000|2023-03-22 10:00:00|45459.2|45419.2|45441.7|45401.7|45478.2|45438.2|45362.8|45322.8|741
1679482800000|2023-03-22 11:00:00|45439.6|45399.6|45413.5|45373.5|45439.6|45399.6|45330.9|45290.9|916
1679486400000|2023-03-22 12:00:00|45415.6|45375.6|45368.8|45328.8|45458.4|45418.4|45304|45264|1040
1679490000000|2023-03-22 13:00:00|45364.2|45324.2|45074|45034|45364.2|45324.2|45023.3|44983.3|5808
1679493600000|2023-03-22 14:00:00|45071.2|45031.2|44911.2|44871.2|45076.2|45036.2|44892.6|44852.6|7366
1679497200000|2023-03-22 15:00:00|44913.3|44873.3|45240.6|45200.6|45261.3|45221.3|44901.2|44861.2|5556
1679500800000|2023-03-22 16:00:00|45242.7|45202.7|45100.4|45060.4|45242.7|45202.7|45085.4|45045.4|3156
1679504400000|2023-03-22 17:00:00|45095.4|45055.4|45072.3|45032.3|45111.8|45071.8|44984.2|44944.2|3497
1679508000000|2023-03-22 18:00:00|45067.3|45027.3|44965.9|44925.9|45145.1|45105.1|44915.3|44875.3|4381
1679529600000|2023-03-23 00:00:00|45026.1|44986.1|44968|44928|45033.3|44993.3|44955.2|44915.2|574
1679533200000|2023-03-23 01:00:00|44965.2|44925.2|44882.7|44842.7|45060.8|45020.8|44842.7|44802.7|922
1679536800000|2023-03-23 02:00:00|44877.7|44837.7|45000.1|44960.1|45002.3|44962.3|44847.6|44807.6|205
1679540400000|2023-03-23 03:00:00|44995.1|44955.1|44964.2|44924.2|45010.1|44970.1|44939.4|44899.4|116
1679544000000|2023-03-23 04:00:00|44962|44922|45051.6|45011.6|45051.6|45011.6|44962|44922|130
1679547600000|2023-03-23 05:00:00|45053.9|45013.9|45015.7|44975.7|45056.3|45016.3|45003.6|44963.6|171
1679551200000|2023-03-23 06:00:00|45020.7|44980.7|44953.2|44913.2|45043.5|45003.5|44953.2|44913.2|129
1679554800000|2023-03-23 07:00:00|44963.2|44923.2|45097.9|45057.9|45138.5|45098.5|44953.1|44913.1|456
1679558400000|2023-03-23 08:00:00|45097.8|45057.8|45075.3|45035.3|45210.9|45170.9|45060|45020|473
1679562000000|2023-03-23 09:00:00|45078|45038|45049.4|45009.4|45078|45038|44969.5|44929.5|461
1679565600000|2023-03-23 10:00:00|45052.2|45012.2|45227.4|45187.4|45231.9|45191.9|45036.6|44996.6|535
1679569200000|2023-03-23 11:00:00|45222.4|45182.4|45183|45143|45332.1|45292.1|45112.5|45072.5|1052
1679572800000|2023-03-23 12:00:00|45185.8|45145.8|45141.8|45101.8|45253.9|45213.9|45122.3|45082.3|838
1679576400000|2023-03-23 13:00:00|45159.7|45119.7|44725.3|44685.3|45203|45163|44544.4|44504.4|7963
1679580000000|2023-03-23 14:00:00|44722.6|44682.6|44091.6|44051.6|44722.6|44682.6|44058.9|44018.9|8885
1679583600000|2023-03-23 15:00:00|44088.9|44048.9|43854.1|43814.1|44211.7|44171.7|43854.1|43814.1|8984
1679587200000|2023-03-23 16:00:00|43851.8|43811.8|43991.5|43951.5|44028|43988|43700.9|43660.9|6310
1679590800000|2023-03-23 17:00:00|43983.8|43943.8|43700.3|43660.3|44024.3|43984.3|43655.8|43615.8|4989
1679594400000|2023-03-23 18:00:00|43703.1|43663.1|43683|43643|43773.4|43733.4|43598|43558|4035
1679616000000|2023-03-24 00:00:00|43796.8|43756.8|43571.5|43531.5|43804.1|43764.1|43463.9|43423.9|782
1679619600000|2023-03-24 01:00:00|43573.8|43533.8|43444.4|43404.4|43593.8|43553.8|43357.5|43317.5|957
1679623200000|2023-03-24 02:00:00|43449.4|43409.4|43527.6|43487.6|43639.7|43599.7|43429.6|43389.6|473
1679626800000|2023-03-24 03:00:00|43524.9|43484.9|43561.9|43521.9|43574.6|43534.6|43507.4|43467.4|185
1679630400000|2023-03-24 04:00:00|43571.9|43531.9|43591.6|43551.6|43611.7|43571.7|43551.6|43511.6|111
1679634000000|2023-03-24 05:00:00|43586.6|43546.6|43754|43714|43778.6|43738.6|43544.2|43504.2|249
1679637600000|2023-03-24 06:00:00|43753.9|43713.9|43745.6|43705.6|43843.8|43803.8|43716.2|43676.2|434
1679641200000|2023-03-24 07:00:00|43747.9|43707.9|43574.9|43534.9|43755.2|43715.2|43547.2|43507.2|285
1679644800000|2023-03-24 08:00:00|43572.2|43532.2|43734.3|43694.3|43813.2|43773.2|43559.9|43519.9|871
1679648400000|2023-03-24 09:00:00|43737|43697|43673.3|43633.3|43942.2|43902.2|43600.6|43560.6|1092
1679652000000|2023-03-24 10:00:00|43670.6|43630.6|43638|43598|43670.6|43630.6|43372.1|43332.1|1402
1679655600000|2023-03-24 11:00:00|43643|43603|43495.4|43455.4|43713.6|43673.6|43430.4|43390.4|1074
1679659200000|2023-03-24 12:00:00|43498.1|43458.1|43620.9|43580.9|43655.9|43615.9|43434.7|43394.7|1051
1679662800000|2023-03-24 13:00:00|43638.3|43598.3|43942.5|43902.5|43970.1|43930.1|43505.7|43465.7|6808
1679666400000|2023-03-24 14:00:00|43940.1|43900.1|43763.7|43723.7|44104.7|44064.7|43627.7|43587.7|6832
1679670000000|2023-03-24 15:00:00|43761|43721|43938.4|43898.4|44036.7|43996.7|43609.7|43569.7|5840
1679673600000|2023-03-24 16:00:00|43941.1|43901.1|44424.7|44384.7|44502|44462|43868.1|43828.1|5065
1679677200000|2023-03-24 17:00:00|44422.3|44382.3|44283.8|44243.8|44459.7|44419.7|44256.3|44216.3|3424
1679680800000|2023-03-24 18:00:00|44281.4|44241.4|44370.2|44330.2|44450.5|44410.5|44216.1|44176.1|3299
1679875200000|2023-03-27 00:00:00|44446.7|44406.7|44364.3|44324.3|44456.9|44416.9|44286.8|44246.8|772
1679878800000|2023-03-27 01:00:00|44359.3|44319.3|44296.6|44256.6|44421.7|44381.7|44154.2|44114.2|331
1679882400000|2023-03-27 02:00:00|44299.1|44259.1|44356.3|44316.3|44418.9|44378.9|44284|44244|139
1679886000000|2023-03-27 03:00:00|44361.3|44321.3|44338.6|44298.6|44373.7|44333.7|44281.2|44241.2|87
1679889600000|2023-03-27 04:00:00|44333.6|44293.6|44310.7|44270.7|44356|44316|44298.4|44258.4|105
1679893200000|2023-03-27 05:00:00|44308.2|44268.2|44238.1|44198.1|44340.6|44300.6|44225.7|44185.7|88
1679896800000|2023-03-27 06:00:00|44240.7|44200.7|44278|44238|44325.6|44285.6|44165.6|44125.6|195
1679900400000|2023-03-27 07:00:00|44275.6|44235.6|44157.8|44117.8|44275.6|44235.6|44120.5|44080.5|218
1679904000000|2023-03-27 08:00:00|44150.2|44110.2|44117.6|44077.6|44175.1|44135.1|44090.2|44050.2|279
1679907600000|2023-03-27 09:00:00|44115.1|44075.1|44214.6|44174.6|44219.8|44179.8|44057.5|44017.5|363
1679911200000|2023-03-27 10:00:00|44217.2|44177.2|44336.6|44296.6|44349.2|44309.2|44167.3|44127.3|345
1679914800000|2023-03-27 11:00:00|44331.6|44291.6|44381.4|44341.4|44511.5|44471.5|44329|44289|497
1679918400000|2023-03-27 12:00:00|44383.9|44343.9|44433.4|44393.4|44568.5|44528.5|44381.4|44341.4|736
1679922000000|2023-03-27 13:00:00|44343.4|44303.4|44022.9|43982.9|44353.4|44313.4|43808.9|43768.9|5613
1679925600000|2023-03-27 14:00:00|44025.3|43985.3|44052.6|44012.6|44297.4|44257.4|43937.9|43897.9|6842
1679929200000|2023-03-27 15:00:00|44055.2|44015.2|44180|44140|44324.8|44284.8|44037.5|43997.5|4254
1679932800000|2023-03-27 16:00:00|44182.4|44142.4|44351.2|44311.2|44366.3|44326.3|44132.5|44092.5|5402
1679936400000|2023-03-27 17:00:00|44356.2|44316.2|44518.3|44478.3|44530.7|44490.7|44291.6|44251.6|3349
1679940000000|2023-03-27 18:00:00|44510.7|44470.7|44336.3|44296.3|44535.5|44495.5|44326.1|44286.1|2300
1679961600000|2023-03-28 00:00:00|44297.1|44257.1|44461.5|44421.5|44468.9|44428.9|44291.8|44251.8|420
1679965200000|2023-03-28 01:00:00|44458.9|44418.9|44441.5|44401.5|44538.8|44498.8|44406.5|44366.5|144
1679968800000|2023-03-28 02:00:00|44433.8|44393.8|44411.2|44371.2|44473.8|44433.8|44406.2|44366.2|110
1679972400000|2023-03-28 03:00:00|44408.8|44368.8|44398.6|44358.6|44426.1|44386.1|44378.4|44338.4|50
1679976000000|2023-03-28 04:00:00|44398.5|44358.5|44418.3|44378.3|44423.3|44383.3|44383.5|44343.5|43
1679979600000|2023-03-28 05:00:00|44423.3|44383.3|44450.3|44410.3|44470.4|44430.4|44400.5|44360.5|73
1679983200000|2023-03-28 06:00:00|44452.7|44412.7|44542.1|44502.1|44572.1|44532.1|44433|44393|361
1679986800000|2023-03-28 07:00:00|44537.1|44497.1|44516.8|44476.8|44614.3|44574.3|44501.9|44461.9|671
1679990400000|2023-03-28 08:00:00|44514.1|44474.1|44404.2|44364.2|44519.1|44479.1|44332|44292|337
1679994000000|2023-03-28 09:00:00|44408.8|44368.8|44535.5|44495.5|44600.6|44560.6|44406.8|44366.8|387
1679997600000|2023-03-28 10:00:00|44533.2|44493.2|44720.2|44680.2|44732.3|44692.3|44530.9|44490.9|655
1680001200000|2023-03-28 11:00:00|44739.9|44699.9|45038.9|44998.9|45163.9|45123.9|44714.9|44674.9|1731
1680004800000|2023-03-28 12:00:00|45048.9|45008.9|45011.3|44971.3|45128.8|45088.8|44958.8|44918.8|818
1680008400000|2023-03-28 13:00:00|45103.8|45063.8|44897.7|44857.7|45216.4|45176.4|44853.1|44813.1|4924
1680012000000|2023-03-28 14:00:00|44895|44855|45194.4|45154.4|45327.1|45287.1|44794.1|44754.1|7732
1680015600000|2023-03-28 15:00:00|45189.7|45149.7|45294.1|45254.1|45341.6|45301.6|45114.2|45074.2|5110
1680019200000|2023-03-28 16:00:00|45291.7|45251.7|45602.2|45562.2|45629.3|45589.3|45244|45204|5357
1680022800000|2023-03-28 17:00:00|45607.2|45567.2|45578.1|45538.1|45642.9|45602.9|45532.8|45492.8|3707
1680026400000|2023-03-28 18:00:00|45583.1|45543.1|45544.1|45504.1|45642.6|45602.6|45526.4|45486.4|3672
1680048000000|2023-03-29 00:00:00|45532|45492|45596.8|45556.8|45669.2|45629.2|45492.5|45452.5|829
1680051600000|2023-03-29 01:00:00|45594|45554|45608.3|45568.3|45608.3|45568.3|45521.6|45481.6|503
1680055200000|2023-03-29 02:00:00|45611|45571|45585.3|45545.3|45613.3|45573.3|45548.2|45508.2|78
1680058800000|2023-03-29 03:00:00|45588|45548|45569.9|45529.9|45602.9|45562.9|45535.1|45495.1|77
1680062400000|2023-03-29 04:00:00|45567.2|45527.2|45602.4|45562.4|45619.7|45579.7|45564.9|45524.9|42
1680066000000|2023-03-29 05:00:00|45599.6|45559.6|45593.9|45553.9|45604.6|45564.6|45549.5|45509.5|134
1680069600000|2023-03-29 06:00:00|45591.6|45551.6|45513.5|45473.5|45608.8|45568.8|45498.6|45458.6|368
1680073200000|2023-03-29 07:00:00|45509|45469|45433.7|45393.7|45538.5|45498.5|45396|45356|270
1680076800000|2023-03-29 08:00:00|45436|45396|45462.9|45422.9|45495.7|45455.7|45398|45358|352
1680080400000|2023-03-29 09:00:00|45460.6|45420.6|45623.6|45583.6|45643.6|45603.6|45447.9|45407.9|291
1680084000000|2023-03-29 10:00:00|45618.6|45578.6|45672.8|45632.8|45698.3|45658.3|45588.5|45548.5|329
1680087600000|2023-03-29 11:00:00|45667.8|45627.8|45754.7|45714.7|45757.1|45717.1|45662.7|45622.7|733
1680091200000|2023-03-29 12:00:00|45777.5|45737.5|45846.2|45806.2|45951.4|45911.4|45772.5|45732.5|1527
1680094800000|2023-03-29 13:00:00|45865.9|45825.9|45795.8|45755.8|45913.7|45873.7|45557.5|45517.5|4464
1680098400000|2023-03-29 14:00:00|45800.8|45760.8|45505.4|45465.4|45800.8|45760.8|45349.2|45309.2|6235
1680102000000|2023-03-29 15:00:00|45497.6|45457.6|45535.7|45495.7|45645.8|45605.8|45432.4|45392.4|4568
1680105600000|2023-03-29 16:00:00|45540.7|45500.7|45420.9|45380.9|45640.7|45600.7|45351.5|45311.5|4855
1680109200000|2023-03-29 17:00:00|45423.7|45383.7|45609.5|45569.5|45656.8|45616.8|45410.9|45370.9|3213
1680112800000|2023-03-29 18:00:00|45606.7|45566.7|45552.2|45512.2|45639.4|45599.4|45532.7|45492.7|3286
1680134400000|2023-03-30 00:00:00|45548.1|45508.1|45512.2|45472.2|45601.9|45561.9|45492.4|45452.4|427
1680138000000|2023-03-30 01:00:00|45507.2|45467.2|45506.3|45466.3|45559.1|45519.1|45474.4|45434.4|88
1680141600000|2023-03-30 02:00:00|45509.1|45469.1|45541.6|45501.6|45551.7|45511.7|45506.3|45466.3|31
1680145200000|2023-03-30 03:00:00|45545.9|45505.9|45546.2|45506.2|45570.8|45530.8|45536.2|45496.2|45
1680148800000|2023-03-30 04:00:00|45551.2|45511.2|45568.1|45528.1|45578.2|45538.2|45548.2|45508.2|59
1680152400000|2023-03-30 05:00:00|45565.3|45525.3|45577.1|45537.1|45600.1|45560.1|45554.4|45514.4|82
1680156000000|2023-03-30 06:00:00|45579.9|45539.9|45542.4|45502.4|45579.9|45539.9|45499.8|45459.8|509
1680159600000|2023-03-30 07:00:00|45539.6|45499.6|45526.5|45486.5|45584.4|45544.4|45450.2|45410.2|188
1680163200000|2023-03-30 08:00:00|45523.6|45483.6|45471.8|45431.8|45526.4|45486.4|45430.5|45390.5|300
1680166800000|2023-03-30 09:00:00|45469.6|45429.6|45498.6|45458.6|45533|45493|45459.6|45419.6|281
1680170400000|2023-03-30 10:00:00|45500.8|45460.8|45587.6|45547.6|45592.7|45552.7|45495.8|45455.8|215
1680174000000|2023-03-30 11:00:00|45589.8|45549.8|45635.9|45595.9|45711|45671|45589.8|45549.8|699
1680177600000|2023-03-30 12:00:00|45633.7|45593.7|45645|45605|45712.8|45672.8|45580.1|45540.1|773
1680181200000|2023-03-30 13:00:00|45691.8|45651.8|45771|45731|46046.2|46006.2|45574.7|45534.7|7318
1680184800000|2023-03-30 14:00:00|45768.9|45728.9|45891.3|45851.3|45948.5|45908.5|45438.6|45398.6|5112
1680188400000|2023-03-30 15:00:00|45894.1|45854.1|45848.8|45808.8|46189.8|46149.8|45780.3|45740.3|4451
1680192000000|2023-03-30 16:00:00|45853.8|45813.8|45770.6|45730.6|45895.2|45855.2|45716.5|45676.5|2313
1680195600000|2023-03-30 17:00:00|45767.7|45727.7|45753|45713|45813.4|45773.4|45626|45586|2280
1680199200000|2023-03-30 18:00:00|45760.2|45720.2|45684.4|45644.4|45785.9|45745.9|45661.5|45621.5|2862
1680220800000|2023-03-31 00:00:00|45587.4|45547.4|45617.1|45577.1|45716.6|45676.6|45587.4|45547.4|404
1680224400000|2023-03-31 01:00:00|45619.2|45579.2|45668.9|45628.9|45709|45669|45602.1|45562.1|181
1680228000000|2023-03-31 02:00:00|45668.8|45628.8|45608.5|45568.5|45676.7|45636.7|45598.5|45558.5|46
1680231600000|2023-03-31 03:00:00|45606.4|45566.4|45596|45556|45608.5|45568.5|45561.4|45521.4|43
1680235200000|2023-03-31 04:00:00|45598.1|45558.1|45537.8|45497.8|45598.1|45558.1|45527.8|45487.8|76
1680238800000|2023-03-31 05:00:00|45535.7|45495.7|45487.5|45447.5|45545.7|45505.7|45477.5|45437.5|93
1680242400000|2023-03-31 06:00:00|45490.4|45450.4|45535|45495|45540|45500|45462.3|45422.3|232
1680246000000|2023-03-31 07:00:00|45532.1|45492.1|45300|45260|45560|45520|45267.3|45227.3|648
1680249600000|2023-03-31 08:00:00|45290|45250|45391.8|45351.8|45412.7|45372.7|45270|45230|343
1680253200000|2023-03-31 09:00:00|45389.7|45349.7|45351.5|45311.5|45412.6|45372.6|45312.3|45272.3|213
1680256800000|2023-03-31 10:00:00|45353.6|45313.6|45495.3|45455.3|45535.4|45495.4|45353.6|45313.6|568
1680260400000|2023-03-31 11:00:00|45490.3|45450.3|45489.1|45449.1|45551.2|45511.2|45449.2|45409.2|336
1680264000000|2023-03-31 12:00:00|45493.3|45453.3|45479.4|45439.4|45645.3|45605.3|45476.5|45436.5|2077
1680267600000|2023-03-31 13:00:00|45573.3|45533.3|45316.4|45276.4|45573.3|45533.3|45088.7|45048.7|4901
1680271200000|2023-03-31 14:00:00|45326.4|45286.4|45604.3|45564.3|45647.5|45607.5|45296.4|45256.4|4050
1680274800000|2023-03-31 15:00:00|45602.2|45562.2|46061|46021|46108.1|46068.1|45531.3|45491.3|5160
1680278400000|2023-03-31 16:00:00|46063.1|46023.1|46190.3|46150.3|46523.7|46483.7|45847.5|45807.5|6528
1680282000000|2023-03-31 17:00:00|46185.3|46145.3|46355.3|46315.3|46494.1|46454.1|46074.5|46034.5|4572
1680285600000|2023-03-31 18:00:00|46356.2|46316.2|46201.1|46161.1|46396.1|46356.1|46189|46149|3350
1680480000000|2023-04-03 00:00:00|46197.5|46157.5|46239|46199|46307.5|46267.5|46149.3|46109.3|842
1680483600000|2023-04-03 01:00:00|46242.2|46202.2|46280.7|46240.7|46334.5|46294.5|46179|46139|242
1680487200000|2023-04-03 02:00:00|46282.5|46242.5|46260.4|46220.4|46297.3|46257.3|46239.2|46199.2|109
1680490800000|2023-04-03 03:00:00|46262.2|46222.2|46316.3|46276.3|46372.8|46332.8|46245.3|46205.3|166
1680494400000|2023-04-03 04:00:00|46318.2|46278.2|46286|46246|46331.3|46291.3|46282.9|46242.9|33
1680498000000|2023-04-03 05:00:00|46291|46251|46340.7|46300.7|46377.2|46337.2|46286|46246|175
1680501600000|2023-04-03 06:00:00|46342.5|46302.5|46415.9|46375.9|46415.9|46375.9|46327.5|46287.5|159
1680505200000|2023-04-03 07:00:00|46420.9|46380.9|46345.1|46305.1|46434|46394|46333.8|46293.8|290
1680508800000|2023-04-03 08:00:00|46346.9|46306.9|46237.4|46197.4|46380|46340|46214.5|46174.5|400
1680512400000|2023-04-03 09:00:00|46232.4|46192.4|46148.1|46108.1|46264.6|46224.6|46104.2|46064.2|382
1680516000000|2023-04-03 10:00:00|46151.2|46111.2|46192.3|46152.3|46207.9|46167.9|46091.2|46051.2|335
1680519600000|2023-04-03 11:00:00|46190.5|46150.5|46353.8|46313.8|46397.5|46357.5|46182.3|46142.3|538
1680523200000|2023-04-03 12:00:00|46357.4|46317.4|46219.5|46179.5|46395.6|46355.6|46157.7|46117.7|470
1680526800000|2023-04-03 13:00:00|46236.1|46196.1|46212.3|46172.3|46286|46246|45917.9|45877.9|3928
1680530400000|2023-04-03 14:00:00|46205.9|46165.9|46075.3|46035.3|46490.8|46450.8|46059.5|46019.5|5704
1680534000000|2023-04-03 15:00:00|46077.1|46037.1|45794.2|45754.2|46083.5|46043.5|45744.3|45704.3|4342
1680537600000|2023-04-03 16:00:00|45802.4|45762.4|46014.8|45974.8|46062.9|46022.9|45802.4|45762.4|3890
1680541200000|2023-04-03 17:00:00|46024.8|45984.8|46174.7|46134.7|46186.9|46146.9|46008|45968|2812
1680544800000|2023-04-03 18:00:00|46179.7|46139.7|46109.6|46069.6|46196|46156|46079.2|46039.2|2631
1680566400000|2023-04-04 00:00:00|46132.9|46092.9|46045.5|46005.5|46137.9|46097.9|45985.7|45945.7|213
1680570000000|2023-04-04 01:00:00|46048.7|46008.7|46116.6|46076.6|46153.6|46113.6|46018.7|45978.7|146
1680573600000|2023-04-04 02:00:00|46113.4|46073.4|46103.1|46063.1|46116.6|46076.6|46060.2|46020.2|56
1680577200000|2023-04-04 03:00:00|46101.3|46061.3|46082.8|46042.8|46121.3|46081.3|46073.1|46033.1|25
1680580800000|2023-04-04 04:00:00|46086.1|46046.1|46084.3|46044.3|46124.3|46084.3|46069.4|46029.4|45
1680584400000|2023-04-04 05:00:00|46081.1|46041.1|45995.8|45955.8|46099.2|46059.2|45972.6|45932.6|77
1680588000000|2023-04-04 06:00:00|45992.5|45952.5|46045.5|46005.5|46045.6|46005.6|45948.9|45908.9|111
1680591600000|2023-04-04 07:00:00|46042.2|46002.2|45871.9|45831.9|46042.2|46002.2|45797.1|45757.1|259
1680595200000|2023-04-04 08:00:00|45866.9|45826.9|45838.4|45798.4|45966.8|45926.8|45808.4|45768.4|231
1680598800000|2023-04-04 09:00:00|45836.6|45796.6|45600.7|45560.7|45836.6|45796.6|45587.4|45547.4|639
1680602400000|2023-04-04 10:00:00|45595.7|45555.7|45683.7|45643.7|45688.7|45648.7|45590.7|45550.7|417
1680606000000|2023-04-04 11:00:00|45685.4|45645.4|45528.4|45488.4|45690.4|45650.4|45496.9|45456.9|798
1680609600000|2023-04-04 12:00:00|45538.4|45498.4|45373|45333|45538.4|45498.4|45349.9|45309.9|961
1680613200000|2023-04-04 13:00:00|45438|45398|45396.3|45356.3|45690.3|45650.3|45366.3|45326.3|4016
1680616800000|2023-04-04 14:00:00|45394.6|45354.6|45512.8|45472.8|45593|45553|45326.1|45286.1|3977
1680620400000|2023-04-04 15:00:00|45516.2|45476.2|45389.2|45349.2|45643|45603|45334.1|45294.1|3275
1680624000000|2023-04-04 16:00:00|45391|45351|45492.1|45452.1|45520.4|45480.4|45225.4|45185.4|3321
1680627600000|2023-04-04 17:00:00|45488.7|45448.7|45415.5|45375.5|45515.5|45475.5|45368.8|45328.8|2662
1680631200000|2023-04-04 18:00:00|45405.5|45365.5|45537.3|45497.3|45547.3|45507.3|45318.9|45278.9|3403
1680652800000|2023-04-05 00:00:00|45465.4|45425.4|45460.4|45420.4|45507.1|45467.1|45398.8|45358.8|335
1680656400000|2023-04-05 01:00:00|45463.7|45423.7|45471.6|45431.6|45508.6|45468.6|45451.7|45411.7|86
1680660000000|2023-04-05 02:00:00|45476.6|45436.6|45511.4|45471.4|45519.8|45479.8|45474.9|45434.9|53
1680663600000|2023-04-05 03:00:00|45506.4|45466.4|45461.1|45421.1|45519.7|45479.7|45456.1|45416.1|85
1680667200000|2023-04-05 04:00:00|45461|45421|45445.7|45405.7|45477.6|45437.6|45445.7|45405.7|18
1680670800000|2023-04-05 05:00:00|45455.7|45415.7|45465.4|45425.4|45497.3|45457.3|45445.7|45405.7|52
1680674400000|2023-04-05 06:00:00|45467.1|45427.1|45366.8|45326.8|45485.4|45445.4|45363.4|45323.4|72
1680678000000|2023-04-05 07:00:00|45363.4|45323.4|45053.2|45013.2|45363.4|45323.4|45043.2|45003.2|666
1680681600000|2023-04-05 08:00:00|45054.8|45014.8|44986.2|44946.2|45066.5|45026.5|44888.1|44848.1|742
1680685200000|2023-04-05 09:00:00|44989.6|44949.6|44897.6|44857.6|45042.9|45002.9|44834.4|44794.4|570
1680688800000|2023-04-05 10:00:00|44901|44861|44927.3|44887.3|44935.8|44895.8|44844|44804|227
1680692400000|2023-04-05 11:00:00|44920.6|44880.6|44893.8|44853.8|44947.3|44907.3|44845.6|44805.6|527
1680696000000|2023-04-05 12:00:00|44890.4|44850.4|44813.6|44773.6|44913.7|44873.7|44776.9|44736.9|584
1680699600000|2023-04-05 13:00:00|44864.9|44824.9|45293|45253|45436.3|45396.3|44813.3|44773.3|4508
1680703200000|2023-04-05 14:00:00|45298|45258|45016|44976|45401.1|45361.1|44987.7|44947.7|6198
1680706800000|2023-04-05 15:00:00|45009.4|44969.4|44856.1|44816.1|45059.4|45019.4|44846.1|44806.1|4535
1680710400000|2023-04-05 16:00:00|44859.3|44819.3|44905.7|44865.7|44919.1|44879.1|44796.1|44756.1|2471
1680714000000|2023-04-05 17:00:00|44904.1|44864.1|44868.8|44828.8|44947.3|44907.3|44845.7|44805.7|2742
1680717600000|2023-04-05 18:00:00|44867.2|44827.2|44837|44797|44877.2|44837.2|44787.1|44747.1|2843
1680739200000|2023-04-06 00:00:00|44863.8|44823.8|44848.7|44808.7|44914|44874|44840.4|44800.4|408
1680742800000|2023-04-06 01:00:00|44847.1|44807.1|44907.1|44867.1|44923.7|44883.7|44822.1|44782.1|226
1680746400000|2023-04-06 02:00:00|44902.1|44862.1|44868.4|44828.4|44913.7|44873.7|44853.4|44813.4|84
1680750000000|2023-04-06 03:00:00|44871.8|44831.8|44863.2|44823.2|44884.9|44844.9|44839.8|44799.8|44
1680753600000|2023-04-06 04:00:00|44863.1|44823.1|44846.1|44806.1|44863.1|44823.1|44796.5|44756.5|133
1680757200000|2023-04-06 05:00:00|44847.7|44807.7|44849.2|44809.2|44870.8|44830.8|44805.7|44765.7|149
1680760800000|2023-04-06 06:00:00|44845.8|44805.8|44719.5|44679.5|44859.2|44819.2|44702.7|44662.7|470
1680764400000|2023-04-06 07:00:00|44721.1|44681.1|44832.4|44792.4|44874|44834|44716.1|44676.1|184
1680768000000|2023-04-06 08:00:00|44837.4|44797.4|44812.2|44772.2|44867.3|44827.3|44792.2|44752.2|315
1680771600000|2023-04-06 09:00:00|44813.7|44773.7|44815.1|44775.1|44848.7|44808.7|44730.1|44690.1|286
1680775200000|2023-04-06 10:00:00|44808.5|44768.5|44818.3|44778.3|44828.3|44788.3|44751.6|44711.6|385
1680778800000|2023-04-06 11:00:00|44816.7|44776.7|44752.1|44712.1|44818.3|44778.3|44738.3|44698.3|431
1680782400000|2023-04-06 12:00:00|44750.5|44710.5|44700.3|44660.3|44752.1|44712.1|44605.1|44565.1|1046
1680786000000|2023-04-06 13:00:00|44693.6|44653.6|44712.5|44672.5|44724.1|44684.1|44377.7|44337.7|5743
1680789600000|2023-04-06 14:00:00|44711|44671|44670.4|44630.4|44767.1|44727.1|44577.4|44537.4|4429
1680793200000|2023-04-06 15:00:00|44673.8|44633.8|44740.7|44700.7|44839.6|44799.6|44547.6|44507.6|4297
1680796800000|2023-04-06 16:00:00|44739.1|44699.1|45013.6|44973.6|45169.8|45129.8|44722.2|44682.2|5624
1680800400000|2023-04-06 17:00:00|45008.6|44968.6|45099.4|45059.4|45186.4|45146.4|44913.5|44873.5|4380
1680804000000|2023-04-06 18:00:00|45097.9|45057.9|45075.4|45035.4|45200.5|45160.5|45048.5|45008.5|3804
1681084800000|2023-04-10 00:00:00|45004.2|44964.2|44961.1|44921.1|45052.8|45012.8|44837.5|44797.5|695
1681088400000|2023-04-10 01:00:00|44964.9|44924.9|45137.1|45097.1|45137.1|45097.1|44898.7|44858.7|186
1681092000000|2023-04-10 02:00:00|45129.7|45089.7|45096.9|45056.9|45147.1|45107.1|45088.3|45048.3|177
1681095600000|2023-04-10 03:00:00|45095.6|45055.6|45154.1|45114.1|45170.5|45130.5|45090.6|45050.6|56
1681099200000|2023-04-10 04:00:00|45155.4|45115.4|45097.6|45057.6|45162.8|45122.8|45057.7|45017.7|68
1681102800000|2023-04-10 05:00:00|45093.8|45053.8|45186|45146|45187.3|45147.3|45073.8|45033.8|119
1681106400000|2023-04-10 06:00:00|45184.8|45144.8|45140.8|45100.8|45194.8|45154.8|45128.3|45088.3|75
1681110000000|2023-04-10 07:00:00|45139.5|45099.5|45085.5|45045.5|45149.5|45109.5|45001.8|44961.8|129
1681113600000|2023-04-10 08:00:00|45081.7|45041.7|44916.5|44876.5|45095.4|45055.4|44916.5|44876.5|171
1681117200000|2023-04-10 09:00:00|44915.2|44875.2|44928.8|44888.8|44986.3|44946.3|44890.2|44850.2|310
1681120800000|2023-04-10 10:00:00|44923.8|44883.8|44833.6|44793.6|44932.5|44892.5|44786.1|44746.1|417
1681124400000|2023-04-10 11:00:00|44829.9|44789.9|44910.5|44870.5|44951.8|44911.8|44776|44736|547
1681128000000|2023-04-10 12:00:00|44920.5|44880.5|44984.1|44944.1|45049.1|45009.1|44919.3|44879.3|982
1681131600000|2023-04-10 13:00:00|44987.7|44947.7|45171.4|45131.4|45171.4|45131.4|44659.1|44619.1|4031
1681135200000|2023-04-10 14:00:00|45167.7|45127.7|45342.4|45302.4|45512.4|45472.4|45141.4|45101.4|4378
1681138800000|2023-04-10 15:00:00|45341.2|45301.2|45041.1|45001.1|45348.6|45308.6|44949.9|44909.9|4060
1681142400000|2023-04-10 16:00:00|45039.8|44999.8|44885.1|44845.1|45106|45066|44868.9|44828.9|3923
1681146000000|2023-04-10 17:00:00|44888.9|44848.9|44826.3|44786.3|44932.7|44892.7|44737.7|44697.7|3563
1681149600000|2023-04-10 18:00:00|44821.3|44781.3|44950|44910|44950|44910|44816.2|44776.2|3778
1681171200000|2023-04-11 00:00:00|44968.9|44928.9|44988.7|44948.7|45012.7|44972.7|44947.7|44907.7|240
1681174800000|2023-04-11 01:00:00|44992.6|44952.6|45057.4|45017.4|45077.4|45037.4|44986.3|44946.3|252
1681178400000|2023-04-11 02:00:00|45061.2|45021.2|45084.8|45044.8|45156.2|45116.2|45061.2|45021.2|162
1681182000000|2023-04-11 03:00:00|45086|45046|45084.7|45044.7|45129.8|45089.8|45071|45031|36
1681185600000|2023-04-11 04:00:00|45080.8|45040.8|45099.5|45059.5|45114.5|45074.5|45080.8|45040.8|18
1681189200000|2023-04-11 05:00:00|45104.5|45064.5|45214.3|45174.3|45295.5|45255.5|45100.6|45060.6|373
1681192800000|2023-04-11 06:00:00|45219.3|45179.3|45303.3|45263.3|45353|45313|45208.1|45168.1|496
1681196400000|2023-04-11 07:00:00|45304.5|45264.5|45393.2|45353.2|45472.9|45432.9|45288.3|45248.3|547
1681200000000|2023-04-11 08:00:00|45385.5|45345.5|45408.8|45368.8|45507.7|45467.7|45384.3|45344.3|404
1681203600000|2023-04-11 09:00:00|45397.6|45357.6|45374|45334|45412.6|45372.6|45292.9|45252.9|329
1681207200000|2023-04-11 10:00:00|45375.1|45335.1|45355|45315|45445.1|45405.1|45308.8|45268.8|293
1681210800000|2023-04-11 11:00:00|45353.8|45313.8|45337.5|45297.5|45409.9|45369.9|45313.8|45273.8|524
1681214400000|2023-04-11 12:00:00|45341.4|45301.4|45376.2|45336.2|45417.4|45377.4|45286.3|45246.3|1158
1681218000000|2023-04-11 13:00:00|45406.8|45366.8|45547.9|45507.9|45659.1|45619.1|45358.4|45318.4|5697
1681221600000|2023-04-11 14:00:00|45551.7|45511.7|45392|45352|45760.7|45720.7|45392|45352|6749
1681225200000|2023-04-11 15:00:00|45390.9|45350.9|45615.9|45575.9|45653.6|45613.6|45296.9|45256.9|5202
1681228800000|2023-04-11 16:00:00|45652.5|45532.5|45373.9|45333.9|45693.6|45653.6|45316.8|45276.8|7113
1681232400000|2023-04-11 17:00:00|45375.1|45335.1|45617.7|45577.7|45622.7|45582.7|45370.1|45330.1|5596
1681236000000|2023-04-11 18:00:00|45616.6|45576.6|45612.7|45572.7|45677.7|45637.7|45543.2|45503.2|4886
1681257600000|2023-04-12 00:00:00|45543.7|45503.7|45460.7|45420.7|45673.7|45633.7|45443|45403|325
1681261200000|2023-04-12 01:00:00|45465.7|45425.7|45406.6|45366.6|45490.7|45450.7|45377.9|45337.9|348
1681264800000|2023-04-12 02:00:00|45402.7|45362.7|45337.5|45297.5|45410.5|45370.5|45321.5|45281.5|171
1681268400000|2023-04-12 03:00:00|45336.4|45296.4|45361.2|45321.2|45365.1|45325.1|45326.3|45286.3|71
1681272000000|2023-04-12 04:00:00|45365.1|45325.1|45359.9|45319.9|45380.1|45340.1|45346.1|45306.1|25
1681275600000|2023-04-12 05:00:00|45366|45326|45395.7|45355.7|45405.8|45365.8|45340.8|45300.8|116
1681279200000|2023-04-12 06:00:00|45396.8|45356.8|45447.7|45407.7|45467.7|45427.7|45377.9|45337.9|215
1681282800000|2023-04-12 07:00:00|45443.8|45403.8|45493.5|45453.5|45502.5|45462.5|45443.6|45403.6|271
1681286400000|2023-04-12 08:00:00|45492.5|45452.5|45425.1|45385.1|45492.5|45452.5|45389.1|45349.1|435
1681290000000|2023-04-12 09:00:00|45429|45389|45618.8|45578.8|45628.8|45588.8|45366.8|45326.8|446
1681293600000|2023-04-12 10:00:00|45622.8|45582.8|45739.7|45699.7|45768.7|45728.7|45604.9|45564.9|421
1681297200000|2023-04-12 11:00:00|45738.6|45698.6|45820.5|45780.5|45835.5|45795.5|45730.5|45690.5|659
1681300800000|2023-04-12 12:00:00|45815.5|45775.5|45844.3|45804.3|45936.4|45896.4|45810.5|45770.5|973
1681304400000|2023-04-12 13:00:00|45909.1|45869.1|45786.4|45746.4|46079.1|46039.1|45607.8|45567.8|6232
1681308000000|2023-04-12 14:00:00|45787.5|45747.5|45536|45496|45865.3|45825.3|45526|45486|5150
1681311600000|2023-04-12 15:00:00|45533.9|45493.9|45730.3|45690.3|45762.3|45722.3|45452.1|45412.1|5793
1681315200000|2023-04-12 16:00:00|45741.3|45701.3|45897.5|45857.5|45963.6|45923.6|45667.1|45627.1|5590
1681318800000|2023-04-12 17:00:00|45898.6|45858.6|45816.1|45776.1|45983.5|45943.5|45785.1|45745.1|4614
1681322400000|2023-04-12 18:00:00|45815.1|45775.1|45875|45835|45885|45845|45767.1|45727.1|4169
1681344000000|2023-04-13 00:00:00|45797.8|45757.8|46027.6|45987.6|46034.6|45994.6|45771.8|45731.8|404
1681347600000|2023-04-13 01:00:00|46022.6|45982.6|46187.4|46147.4|46243.5|46203.5|45995.6|45955.6|342
1681351200000|2023-04-13 02:00:00|46191.4|46151.4|46163.2|46123.2|46202.4|46162.4|46156.2|46116.2|111
1681354800000|2023-04-13 03:00:00|46168.2|46128.2|46091|46051|46172.2|46132.2|46087|46047|225
1681358400000|2023-04-13 04:00:00|46096|46056|46137.8|46097.8|46166.9|46126.9|46091|46051|39
1681362000000|2023-04-13 05:00:00|46136.8|46096.8|46147.6|46107.6|46157.6|46117.6|46091.8|46051.8|102
1681365600000|2023-04-13 06:00:00|46151.6|46111.6|46142.4|46102.4|46231.5|46191.5|46140.5|46100.5|173
1681369200000|2023-04-13 07:00:00|46137.4|46097.4|46186.2|46146.2|46233.3|46193.3|46137.4|46097.4|405
1681372800000|2023-04-13 08:00:00|46177.2|46137.2|46216|46176|46222|46182|46101.1|46061.1|576
1681376400000|2023-04-13 09:00:00|46211|46171|46329.7|46289.7|46344.7|46304.7|46188.9|46148.9|697
1681380000000|2023-04-13 10:00:00|46328.7|46288.7|46362.5|46322.5|46381.6|46341.6|46277.7|46237.7|578
1681383600000|2023-04-13 11:00:00|46361.6|46321.6|46463.3|46423.3|46485.3|46445.3|46301.5|46261.5|947
1681387200000|2023-04-13 12:00:00|46468.3|46428.3|46412|46372|46519.3|46479.3|46402|46362|1042
1681390800000|2023-04-13 13:00:00|46439.9|46399.9|46458.1|46418.1|46784.9|46744.9|46368.1|46328.1|6754
1681394400000|2023-04-13 14:00:00|46448.1|46408.1|46335|46295|46761.9|46721.9|46320.9|46280.9|5310
1681398000000|2023-04-13 15:00:00|46330.9|46290.9|46126.7|46086.7|46390.9|46350.9|46030.8|45990.8|3868
1681401600000|2023-04-13 16:00:00|46116.7|46076.7|46106.5|46066.5|46215.6|46175.6|46086.6|46046.6|3074
1681405200000|2023-04-13 17:00:00|46101.5|46061.5|46182.3|46142.3|46206.4|46166.4|45982.6|45942.6|4489
1681408800000|2023-04-13 18:00:00|46186.3|46146.3|46074.1|46034.1|46357.3|46317.3|46059.1|46019.1|4374
1681430400000|2023-04-14 00:00:00|46085.8|46045.8|46272.4|46232.4|46328.4|46288.4|46080.8|46040.8|648
1681434000000|2023-04-14 01:00:00|46268.3|46228.3|46345.3|46305.3|46354.5|46314.5|46218.7|46178.7|117
1681437600000|2023-04-14 02:00:00|46349.4|46309.4|46153.3|46113.3|46349.4|46309.4|46149.2|46109.2|180
1681441200000|2023-04-14 03:00:00|46149.2|46109.2|46171.3|46131.3|46217.3|46177.3|46123.2|46083.2|43
1681444800000|2023-04-14 04:00:00|46167.2|46127.2|46162.9|46122.9|46207.1|46167.1|46132|46092|35
1681448400000|2023-04-14 05:00:00|46167|46127|46168.6|46128.6|46206.8|46166.8|46129.5|46089.5|73
1681452000000|2023-04-14 06:00:00|46169.5|46129.5|46141.1|46101.1|46186.1|46146.1|46105.3|46065.3|189
1681455600000|2023-04-14 07:00:00|46146.1|46106.1|46062.3|46022.3|46310.1|46270.1|46052.3|46012.3|352
1681459200000|2023-04-14 08:00:00|46068.2|46028.2|46048.5|46008.5|46155.4|46115.4|46013.5|45973.5|438
1681462800000|2023-04-14 09:00:00|46040.3|46000.3|45929.2|45889.2|46045.3|46005.3|45903.3|45863.3|380
1681466400000|2023-04-14 10:00:00|45915.1|45875.1|45841.3|45801.3|45923.3|45883.3|45821.3|45781.3|383
1681470000000|2023-04-14 11:00:00|45831.3|45791.3|45982.9|45942.9|45996.2|45956.2|45821.3|45781.3|480
1681473600000|2023-04-14 12:00:00|45983.8|45943.8|46028.6|45988.6|46157.8|46117.8|45983.8|45943.8|425
1681477200000|2023-04-14 13:00:00|46029.4|45989.4|45940.8|45900.8|46054.4|46014.4|45698.5|45658.5|4548
1681480800000|2023-04-14 14:00:00|45935.8|45895.8|45715.8|45675.8|46062.4|46022.4|45705|45665|4750
1681484400000|2023-04-14 15:00:00|45705.8|45665.8|45813|45773|45940.2|45900.2|45705.8|45665.8|4752
1681488000000|2023-04-14 16:00:00|45813.9|45773.9|45876.3|45836.3|45877.2|45837.2|45745.4|45705.4|2759
1681491600000|2023-04-14 17:00:00|45877.2|45837.2|45780.4|45740.4|45942.3|45902.3|45780.4|45740.4|4874
1681495200000|2023-04-14 18:00:00|45775.4|45735.4|45728.6|45688.6|45816|45776|45713.6|45673.6|5862
1681689600000|2023-04-17 00:00:00|45721.8|45681.8|45582.6|45542.6|45737.5|45697.5|45582.6|45542.6|520
1681693200000|2023-04-17 01:00:00|45592.6|45552.6|45712.4|45672.4|45722.4|45682.4|45513.2|45473.2|437
1681696800000|2023-04-17 02:00:00|45711.7|45671.7|45666.5|45626.5|45711.7|45671.7|45622.3|45582.3|89
1681700400000|2023-04-17 03:00:00|45667.2|45627.2|45686.3|45646.3|45707|45667|45666.5|45626.5|28
1681704000000|2023-04-17 04:00:00|45687|45647|45646.8|45606.8|45692|45652|45642.5|45602.5|19
1681707600000|2023-04-17 05:00:00|45648.1|45608.1|45631.6|45591.6|45670.4|45630.4|45627.4|45587.4|78
1681711200000|2023-04-17 06:00:00|45632.3|45592.3|45665.1|45625.1|45670.2|45630.2|45574.6|45534.6|219
1681714800000|2023-04-17 07:00:00|45664.5|45624.5|45641.2|45601.2|45670.1|45630.1|45596.3|45556.3|358
1681718400000|2023-04-17 08:00:00|45636.2|45596.2|45656|45616|45701.2|45661.2|45621.8|45581.8|469
1681722000000|2023-04-17 09:00:00|45651|45611|45880.8|45840.8|45930.9|45890.9|45651|45611|660
1681725600000|2023-04-17 10:00:00|45885.8|45845.8|46028.7|45988.7|46029.4|45989.4|45856.4|45816.4|652
1681729200000|2023-04-17 11:00:00|46024.4|45984.4|45937.9|45897.9|46074.3|46034.3|45882.3|45842.3|845
1681732800000|2023-04-17 12:00:00|45938.5|45898.5|45840.9|45800.9|45982.9|45942.9|45800.3|45760.3|855
1681736400000|2023-04-17 13:00:00|45902|45862|45978.8|45938.8|46155.8|46115.8|45754.5|45714.5|3246
1681740000000|2023-04-17 14:00:00|45983.8|45943.8|46161.1|46121.1|46208.6|46168.6|45897.5|45857.5|4105
1681743600000|2023-04-17 15:00:00|46169.8|46129.8|46229.6|46189.6|46284.1|46244.1|46018.6|45978.6|2343
1681747200000|2023-04-17 16:00:00|46239.6|46199.6|46298.8|46258.8|46353.3|46313.3|46179.6|46139.6|3675
1681750800000|2023-04-17 17:00:00|46298.2|46258.2|46244.7|46204.7|46394.4|46354.4|46232.9|46192.9|3348
1681754400000|2023-04-17 18:00:00|46253.5|46213.5|46309.1|46269.1|46371.6|46331.6|46221.7|46181.7|3081
1681776000000|2023-04-18 00:00:00|46331|46291|46390.2|46350.2|46426.6|46386.6|46312.8|46272.8|200
1681779600000|2023-04-18 01:00:00|46395.8|46355.8|46499.4|46459.4|46535.1|46495.1|46380.8|46340.8|207
1681783200000|2023-04-18 02:00:00|46503.8|46463.8|46554.2|46514.2|46574.9|46534.9|46463.2|46423.2|96
1681786800000|2023-04-18 03:00:00|46553.6|46513.6|46579|46539|46588.5|46548.5|46548|46508|44
1681790400000|2023-04-18 04:00:00|46583.4|46543.4|46559.4|46519.4|46589.5|46549.5|46550.7|46510.7|80
1681794000000|2023-04-18 05:00:00|46559.9|46519.9|46518|46478|46608.1|46568.1|46489.9|46449.9|257
1681797600000|2023-04-18 06:00:00|46513.6|46473.6|46592.8|46552.8|46611.7|46571.7|46469.7|46429.7|170
1681801200000|2023-04-18 07:00:00|46592.2|46552.2|46661.5|46621.5|46676.5|46636.5|46537.8|46497.8|520
1681804800000|2023-04-18 08:00:00|46657|46617|46696.8|46656.8|46725.8|46685.8|46597.6|46557.6|892
1681808400000|2023-04-18 09:00:00|46691.3|46651.3|46791.6|46751.6|46861.2|46821.2|46646.2|46606.2|839
1681812000000|2023-04-18 10:00:00|46791.1|46751.1|46797.5|46757.5|46831.5|46791.5|46742.1|46702.1|392
1681815600000|2023-04-18 11:00:00|46802|46762|46721.2|46681.2|46826.9|46786.9|46695.7|46655.7|449
1681819200000|2023-04-18 12:00:00|46721.8|46681.8|46581.6|46541.6|46760.7|46720.7|46556.6|46516.6|439
1681822800000|2023-04-18 13:00:00|46529.8|46489.8|46028.3|45988.3|46689.8|46649.8|45983.8|45943.8|6091
1681826400000|2023-04-18 14:00:00|46032.7|45992.7|45823.6|45783.6|46117.7|46077.7|45795.3|45755.3|4690
1681830000000|2023-04-18 15:00:00|45818.6|45778.6|45789|45749|45909.1|45869.1|45657.4|45617.4|5005
1681833600000|2023-04-18 16:00:00|45789.5|45749.5|45936.2|45896.2|45950|45910|45789|45749|2253
1681837200000|2023-04-18 17:00:00|45941.7|45901.7|45992.4|45952.4|46011.3|45971.3|45889.3|45849.3|2501
1681840800000|2023-04-18 18:00:00|45972.4|45932.4|45862.8|45822.8|45972.4|45932.4|45831.3|45791.3|1843
1681862400000|2023-04-19 00:00:00|45841.8|45801.8|45780.1|45740.1|45900.3|45860.3|45765.6|45725.6|320
1681866000000|2023-04-19 01:00:00|45779.6|45739.6|45780.4|45740.4|45856.6|45816.6|45764.6|45724.6|232
1681869600000|2023-04-19 02:00:00|45775.9|45735.9|45720.2|45680.2|45790.4|45750.4|45719.7|45679.7|52
1681873200000|2023-04-19 03:00:00|45719.7|45679.7|45743.6|45703.6|45758.6|45718.6|45709.7|45669.7|53
1681876800000|2023-04-19 04:00:00|45749.1|45709.1|45763.9|45723.9|45768.9|45728.9|45728.5|45688.5|27
1681880400000|2023-04-19 05:00:00|45758.9|45718.9|45747.3|45707.3|45772.4|45732.4|45727.8|45687.8|24
1681884000000|2023-04-19 06:00:00|45737.8|45697.8|45747.6|45707.6|45767.1|45727.1|45667.7|45627.7|151
1681887600000|2023-04-19 07:00:00|45752.1|45712.1|45727.4|45687.4|45752.1|45712.1|45682|45642|131
1681891200000|2023-04-19 08:00:00|45722.4|45682.4|45778.2|45738.2|45837.3|45797.3|45667.4|45627.4|358
1681894800000|2023-04-19 09:00:00|45773.2|45733.2|45744|45704|45829.9|45789.9|45744|45704|322
1681898400000|2023-04-19 10:00:00|45744.4|45704.4|45789.3|45749.3|45869.3|45829.3|45738.5|45698.5|252
1681902000000|2023-04-19 11:00:00|45798.3|45758.3|45875.9|45835.9|45926|45886|45789.3|45749.3|436
1681905600000|2023-04-19 12:00:00|45880.5|45840.5|45695.8|45655.8|45890.5|45850.5|45670.8|45630.8|668
1681909200000|2023-04-19 13:00:00|45724.7|45684.7|45377.8|45337.8|45990.2|45950.2|45328.3|45288.3|3336
1681912800000|2023-04-19 14:00:00|45377.3|45337.3|45484.5|45444.5|45514.5|45474.5|45356.4|45316.4|3968
1681916400000|2023-04-19 15:00:00|45484.9|45444.9|45559.8|45519.8|45670.7|45630.7|45345.7|45305.7|2164
1681920000000|2023-04-19 16:00:00|45559.3|45519.3|45398.2|45358.2|45599.7|45559.7|45388.2|45348.2|1633
1681923600000|2023-04-19 17:00:00|45397.7|45357.7|45256.6|45216.6|45407.3|45367.3|45157.2|45117.2|2880
1681927200000|2023-04-19 18:00:00|45256.2|45216.2|45181.6|45141.6|45296.2|45256.2|45157|45117|2216
1681948800000|2023-04-20 00:00:00|45241.5|45201.5|45104.2|45064.2|45251.4|45211.4|45094.3|45054.3|394
1681952400000|2023-04-20 01:00:00|45108.8|45068.8|45156.1|45116.1|45178.2|45138.2|45094.6|45054.6|328
1681956000000|2023-04-20 02:00:00|45165.3|45125.3|45113|45073|45166.9|45126.9|45066|45026|205
1681959600000|2023-04-20 03:00:00|45112.5|45072.5|45097.4|45057.4|45117.1|45077.1|45087.1|45047.1|105
1681963200000|2023-04-20 04:00:00|45096.9|45056.9|45091.8|45051.8|45117.3|45077.3|45086.8|45046.8|62
1681966800000|2023-04-20 05:00:00|45096.8|45056.8|45066.6|45026.6|45120.1|45080.1|45065.8|45025.8|100
1681970400000|2023-04-20 06:00:00|45067|45027|45065.2|45025.2|45090.8|45050.8|45055.6|45015.6|191
1681974000000|2023-04-20 07:00:00|45060.6|45020.6|44970|44930|45070.6|45030.6|44924.2|44884.2|538
1681977600000|2023-04-20 08:00:00|44970.4|44930.4|44927.2|44887.2|44986.5|44946.5|44871|44831|831
1681981200000|2023-04-20 09:00:00|44922.5|44882.5|44957|44917|44972|44932|44891.7|44851.7|226
1681984800000|2023-04-20 10:00:00|44952.3|44912.3|44887.1|44847.1|44976.9|44936.9|44856|44816|582
1681988400000|2023-04-20 11:00:00|44886.8|44846.8|44786.6|44746.6|44907.1|44867.1|44766.2|44726.2|743
1681992000000|2023-04-20 12:00:00|44781.9|44741.9|44815.3|44775.3|44816.1|44776.1|44766.1|44726.1|510
1681995600000|2023-04-20 13:00:00|44805.1|44765.1|44695.8|44655.8|44836.2|44796.2|44634.7|44594.7|3005
1681999200000|2023-04-20 14:00:00|44695.4|44655.4|44778.7|44738.7|45012.2|44972.2|44694.1|44654.1|2709
1682002800000|2023-04-20 15:00:00|44774.1|44734.1|44663.9|44623.9|44844.8|44804.8|44643.9|44603.9|2402
1682006400000|2023-04-20 16:00:00|44664.3|44624.3|44699.5|44659.5|44724.5|44684.5|44594.6|44554.6|2489
1682010000000|2023-04-20 17:00:00|44699.1|44659.1|44929.3|44889.3|44974|44934|44654.8|44614.8|2025
1682013600000|2023-04-20 18:00:00|44924.3|44884.3|44909.2|44869.2|44965|44925|44883.5|44843.5|2010
1682035200000|2023-04-21 00:00:00|44933.8|44893.8|44785.6|44745.6|44983.1|44943.1|44780.6|44740.6|345
1682038800000|2023-04-21 01:00:00|44790.6|44750.6|44780.8|44740.8|44849.9|44809.9|44750.8|44710.8|43
1682042400000|2023-04-21 02:00:00|44771.4|44731.4|44820.3|44780.3|44830|44790|44750.4|44710.4|24
1682046000000|2023-04-21 03:00:00|44825|44785|44795.1|44755.1|44840.6|44800.6|44790.2|44750.2|7
1682049600000|2023-04-21 04:00:00|44795.4|44755.4|44820|44780|44824.6|44784.6|44790.4|44750.4|17
1682053200000|2023-04-21 05:00:00|44824.6|44784.6|44805.4|44765.4|44824.6|44784.6|44790.8|44750.8|253
1682056800000|2023-04-21 06:00:00|44805.7|44765.7|44775.6|44735.6|44830.1|44790.1|44760.6|44720.6|141
1682060400000|2023-04-21 07:00:00|44775.2|44735.2|44680.4|44640.4|44775.2|44735.2|44656|44616|235
1682064000000|2023-04-21 08:00:00|44679.8|44639.8|44651.1|44611.1|44705.3|44665.3|44620.9|44580.9|274
1682067600000|2023-04-21 09:00:00|44651.7|44611.7|44606.8|44566.8|44676.4|44636.4|44601.8|44561.8|167
1682071200000|2023-04-21 10:00:00|44606.5|44566.5|44607.2|44567.2|44631.5|44591.5|44552.3|44512.3|288
1682074800000|2023-04-21 11:00:00|44606.9|44566.9|44575.8|44535.8|44637.4|44597.4|44542.8|44502.8|402
1682078400000|2023-04-21 12:00:00|44580.5|44540.5|44605.4|44565.4|44620.7|44580.7|44551.4|44511.4|393
1682082000000|2023-04-21 13:00:00|44575.6|44535.6|44578.7|44538.7|44729.7|44689.7|44430.5|44390.5|3049
1682085600000|2023-04-21 14:00:00|44568.7|44528.7|44491.9|44451.9|44598.5|44558.5|44358.1|44318.1|3445
1682089200000|2023-04-21 15:00:00|44496.9|44456.9|44314|44274|44536.9|44496.9|44309|44269|3264
1682092800000|2023-04-21 16:00:00|44309|44269|44308.8|44268.8|44379|44339|44238.3|44198.3|2759
1682096400000|2023-04-21 17:00:00|44309.1|44269.1|44408.1|44368.1|44479.2|44439.2|44309.1|44269.1|2283
1682100000000|2023-04-21 18:00:00|44408.6|44368.6|44355.6|44315.6|44438.3|44398.3|44317|44277|2852
1682294400000|2023-04-24 00:00:00|44403|44363|44383|44343|44513.2|44473.2|44338.2|44298.2|883
1682298000000|2023-04-24 01:00:00|44378|44338|44463|44423|44542.9|44502.9|44363|44323|572
1682301600000|2023-04-24 02:00:00|44467.9|44427.9|44477.8|44437.8|44517.8|44477.8|44463|44423|167
1682305200000|2023-04-24 03:00:00|44487.8|44447.8|44492.6|44452.6|44497.6|44457.6|44477.7|44437.7|130
1682308800000|2023-04-24 04:00:00|44487.6|44447.6|44462.4|44422.4|44497.6|44457.6|44457.5|44417.5|111
1682312400000|2023-04-24 05:00:00|44467.4|44427.4|44507.3|44467.3|44517.4|44477.4|44447.4|44407.4|88
1682316000000|2023-04-24 06:00:00|44502.4|44462.4|44592.3|44552.3|44637.5|44597.5|44497.3|44457.3|651
1682319600000|2023-04-24 07:00:00|44582.4|44542.4|44617.3|44577.3|44627.3|44587.3|44527.3|44487.3|457
1682323200000|2023-04-24 08:00:00|44612.3|44572.3|44677.2|44637.2|44697.2|44657.2|44607.3|44567.3|383
1682326800000|2023-04-24 09:00:00|44677.1|44637.1|44617|44577|44697|44657|44612.1|44572.1|574
1682330400000|2023-04-24 10:00:00|44632|44592|44546.8|44506.8|44646.9|44606.9|44536.8|44496.8|508
1682334000000|2023-04-24 11:00:00|44556.7|44516.7|44506.6|44466.6|44581.8|44541.8|44466.7|44426.7|686
1682337600000|2023-04-24 12:00:00|44516.7|44476.7|44466.6|44426.6|44536.6|44496.6|44456.6|44416.6|831
1682341200000|2023-04-24 13:00:00|44471.4|44431.4|44406.3|44366.3|44526.4|44486.4|44136.4|44096.4|6557
1682344800000|2023-04-24 14:00:00|44411.3|44371.3|44436.3|44396.3|44606.4|44566.4|44401.3|44361.3|5553
1682348400000|2023-04-24 15:00:00|44441.2|44401.2|44121|44081|44536.3|44496.3|44116|44076|4318
1682352000000|2023-04-24 16:00:00|44116.1|44076.1|44105.9|44065.9|44136|44096|43981|43941|5417
1682355600000|2023-04-24 17:00:00|44100.9|44060.9|43810.7|43770.7|44105.9|44065.9|43785.7|43745.7|6667
1682359200000|2023-04-24 18:00:00|43815.7|43775.7|43755.7|43715.7|43815.7|43775.7|43735.7|43695.7|5169
1682380800000|2023-04-25 00:00:00|43709.5|43669.5|43724.1|43684.1|43774.2|43734.2|43664.4|43624.4|1252
1682384400000|2023-04-25 01:00:00|43734|43694|43673.6|43633.6|43819|43779|43623.6|43583.6|410
1682388000000|2023-04-25 02:00:00|43663.6|43623.6|43648.1|43608.1|43678.5|43638.5|43633.2|43593.2|215
1682391600000|2023-04-25 03:00:00|43653.1|43613.1|43667.7|43627.7|43692.9|43652.9|43633.1|43593.1|165
1682395200000|2023-04-25 04:00:00|43662.7|43622.7|43657.2|43617.2|43682.6|43642.6|43652.2|43612.2|70
1682398800000|2023-04-25 05:00:00|43662.2|43622.2|43671.7|43631.7|43707.1|43667.1|43626.9|43586.9|950
1682402400000|2023-04-25 06:00:00|43671.6|43631.6|43711.2|43671.2|43751.4|43711.4|43671.6|43631.6|339
1682406000000|2023-04-25 07:00:00|43706.2|43666.2|43770.7|43730.7|43790.8|43750.8|43691|43651|616
1682409600000|2023-04-25 08:00:00|43770.6|43730.6|43745.2|43705.2|43770.7|43730.7|43695.5|43655.5|720
1682413200000|2023-04-25 09:00:00|43740.3|43700.3|43829.7|43789.7|43919.9|43879.9|43740.2|43700.2|942
1682416800000|2023-04-25 10:00:00|43829.6|43789.6|43774.3|43734.3|43869.5|43829.5|43759.3|43719.3|894
1682420400000|2023-04-25 11:00:00|43769.3|43729.3|43738.8|43698.8|43799.2|43759.2|43728.9|43688.9|965
1682424000000|2023-04-25 12:00:00|43748.8|43708.8|43738.5|43698.5|43748.8|43708.8|43693.7|43653.7|1280
1682427600000|2023-04-25 13:00:00|43743.1|43703.1|43407.9|43367.9|43773.1|43733.1|43328|43288|8955
1682431200000|2023-04-25 14:00:00|43397.8|43357.8|43446.4|43406.4|43636.5|43596.5|43307.5|43267.5|10485
1682434800000|2023-04-25 15:00:00|43456.3|43416.3|43361.1|43321.1|43596|43556|43316.2|43276.2|7038
1682438400000|2023-04-25 16:00:00|43366.1|43326.1|43630.6|43590.6|43715.5|43675.5|43346|43306|5370
1682442000000|2023-04-25 17:00:00|43625.7|43585.7|43565.5|43525.5|43730.3|43690.3|43515.9|43475.9|10424
1682445600000|2023-04-25 18:00:00|43555.6|43515.6|43550|43510|43605.2|43565.2|43435.8|43395.8|6000
1682467200000|2023-04-26 00:00:00|43577.1|43537.1|43646.8|43606.8|43661.8|43621.8|43537.2|43497.2|446
1682470800000|2023-04-26 01:00:00|43651.7|43611.7|43776.3|43736.3|43781.3|43741.3|43641.6|43601.6|608
1682474400000|2023-04-26 02:00:00|43781.2|43741.2|43695.2|43655.2|43781.2|43741.2|43665.7|43625.7|258
1682478000000|2023-04-26 03:00:00|43690.3|43650.3|43649.8|43609.8|43705.1|43665.1|43630.5|43590.5|118
1682481600000|2023-04-26 04:00:00|43654.7|43614.7|43650|43610|43659.6|43619.6|43629.5|43589.5|95
1682485200000|2023-04-26 05:00:00|43655|43615|43628.9|43588.9|43674.8|43634.8|43614.3|43574.3|175
1682488800000|2023-04-26 06:00:00|43624|43584|43708.6|43668.6|43718.6|43678.6|43608.9|43568.9|365
1682492400000|2023-04-26 07:00:00|43703.7|43663.7|43603.4|43563.4|43703.7|43663.7|43548.4|43508.4|476
1682496000000|2023-04-26 08:00:00|43608.3|43568.3|43573.4|43533.4|43668.3|43628.3|43538.6|43498.6|379
1682499600000|2023-04-26 09:00:00|43568.5|43528.5|43538.2|43498.2|43588.4|43548.4|43428.5|43388.5|663
1682503200000|2023-04-26 10:00:00|43543.1|43503.1|43497.4|43457.4|43548|43508|43427.6|43387.6|775
1682506800000|2023-04-26 11:00:00|43497.3|43457.3|43436.9|43396.9|43511.9|43471.9|43387.2|43347.2|1041
1682510400000|2023-04-26 12:00:00|43446.7|43406.7|43402.2|43362.2|43476.8|43436.8|43362.4|43322.4|801
1682514000000|2023-04-26 13:00:00|43391.5|43351.5|42868.1|42828.1|43391.8|43351.8|42828.2|42788.2|11713
1682517600000|2023-04-26 14:00:00|42868.2|42828.2|42937.1|42897.1|43037.1|42997.1|42828.3|42788.3|10685
1682521200000|2023-04-26 15:00:00|42927.4|42887.4|42946.4|42906.4|43056.4|43016.4|42848.2|42808.2|5579
1682524800000|2023-04-26 16:00:00|42941.6|42901.6|42798.2|42758.2|42956.9|42916.9|42768.4|42728.4|4926
1682528400000|2023-04-26 17:00:00|42798.3|42758.3|42738.2|42698.2|42877.6|42837.6|42718.3|42678.3|4884
1682532000000|2023-04-26 18:00:00|42733.4|42693.4|42812.1|42772.1|42822|42782|42668.5|42628.5|3932
1682553600000|2023-04-27 00:00:00|42739.9|42699.9|42749.5|42709.5|42804.9|42764.9|42710.1|42670.1|748
1682557200000|2023-04-27 01:00:00|42749.7|42709.7|42789.1|42749.1|42804.3|42764.3|42715.4|42675.4|282
1682560800000|2023-04-27 02:00:00|42784.3|42744.3|42763.5|42723.5|42798.6|42758.6|42734.5|42694.5|180
1682564400000|2023-04-27 03:00:00|42768.7|42728.7|42723.4|42683.4|42768.7|42728.7|42718.5|42678.5|109
1682568000000|2023-04-27 04:00:00|42723.3|42683.3|42718.2|42678.2|42752.8|42712.8|42703|42663|167
1682571600000|2023-04-27 05:00:00|42723.2|42683.2|42728.2|42688.2|42758|42718|42713.4|42673.4|74
1682575200000|2023-04-27 06:00:00|42723.4|42683.4|42678.2|42638.2|42792.5|42752.5|42678|42638|198
1682578800000|2023-04-27 07:00:00|42683|42643|42673.5|42633.5|42703.1|42663.1|42623.8|42583.8|248
1682582400000|2023-04-27 08:00:00|42673.3|42633.3|42608.1|42568.1|42673.3|42633.3|42603.3|42563.3|451
1682586000000|2023-04-27 09:00:00|42603.3|42563.3|42529.7|42489.7|42613.1|42573.1|42524.7|42484.7|979
1682589600000|2023-04-27 10:00:00|42515.1|42475.1|42535|42495|42564.4|42524.4|42466.2|42426.2|1507
1682593200000|2023-04-27 11:00:00|42530.2|42490.2|42425.4|42385.4|42530.2|42490.2|42415.3|42375.3|898
1682596800000|2023-04-27 12:00:00|42425.2|42385.2|42399.8|42359.8|42484.8|42444.8|42365.2|42325.2|1862
1682600400000|2023-04-27 13:00:00|42364.3|42324.3|42541.9|42501.9|42682.6|42642.6|42205.8|42165.8|8807
1682604000000|2023-04-27 14:00:00|42537.1|42497.1|42581.3|42541.3|42661.6|42621.6|42446.8|42406.8|6871
1682607600000|2023-04-27 15:00:00|42591.1|42551.1|42629.2|42589.2|42789.7|42749.7|42575.8|42535.8|5610
1682611200000|2023-04-27 16:00:00|42619.4|42579.4|42625.6|42585.6|42689.8|42649.8|42550|42510|4281
1682614800000|2023-04-27 17:00:00|42625.8|42585.8|42614.7|42574.7|42729.8|42689.8|42485.9|42445.9|5330
1682618400000|2023-04-27 18:00:00|42619.7|42579.7|42733.5|42693.5|42803.3|42763.3|42609.7|42569.7|5587
1682640000000|2023-04-28 00:00:00|42831|42791|42772.8|42732.8|42855.8|42815.8|42696.7|42656.7|685
1682643600000|2023-04-28 01:00:00|42772.6|42732.6|42856.5|42816.5|42877.1|42837.1|42772.6|42732.6|576
1682647200000|2023-04-28 02:00:00|42856.2|42816.2|42852.4|42812.4|42886.9|42846.9|42837.3|42797.3|249
1682650800000|2023-04-28 03:00:00|42857.4|42817.4|42862.5|42822.5|42887.7|42847.7|42837.5|42797.5|157
1682654400000|2023-04-28 04:00:00|42857.8|42817.8|42865.9|42825.9|42881.9|42841.9|42846.3|42806.3|127
1682658000000|2023-04-28 05:00:00|42861.1|42821.1|42870.7|42830.7|42890.8|42850.8|42846.2|42806.2|66
1682661600000|2023-04-28 06:00:00|42866|42826|42856.2|42816.2|42925.4|42885.4|42826.2|42786.2|356
1682665200000|2023-04-28 07:00:00|42846.7|42806.7|42869.7|42829.7|42914.8|42874.8|42845.9|42805.9|507
1682668800000|2023-04-28 08:00:00|42870|42830|42834.4|42794.4|42874.7|42834.7|42784.3|42744.3|447
1682672400000|2023-04-28 09:00:00|42839.4|42799.4|42909.3|42869.3|42974.1|42934.1|42815.3|42775.3|870
1682676000000|2023-04-28 10:00:00|42914|42874|43063.9|43023.9|43068.9|43028.9|42899.3|42859.3|519
1682679600000|2023-04-28 11:00:00|43078.6|43038.6|42941.3|42901.3|43088.6|43048.6|42833.4|42793.4|687
1682683200000|2023-04-28 12:00:00|42941|42901|43012.7|42972.7|43032.4|42992.4|42883.1|42843.1|787
1682686800000|2023-04-28 13:00:00|43140.1|43100.1|42575.9|42535.9|43140.1|43100.1|42528.9|42488.9|7690
1682690400000|2023-04-28 14:00:00|42571.2|42531.2|42506.8|42466.8|42606.5|42566.5|42417|42377|6261
1682694000000|2023-04-28 15:00:00|42502.1|42462.1|43128.8|43088.8|43219.1|43179.1|42242.6|42202.6|9207
1682697600000|2023-04-28 16:00:00|43118.8|43078.8|43179.3|43139.3|43368.1|43328.1|43051.9|43011.9|5523
1682701200000|2023-04-28 17:00:00|43179|43139|43264.7|43224.7|43405.2|43365.2|43179|43139|4564
1682704800000|2023-04-28 18:00:00|43265.3|43225.3|43221|43181|43344.3|43304.3|43196.4|43156.4|4092
1682899200000|2023-05-01 00:00:00|43213.1|43173.1|43093|43053|43266.8|43226.8|43033.7|42993.7|864
1682902800000|2023-05-01 01:00:00|43097.5|43057.5|43014.1|42974.1|43097.5|43057.5|42974.6|42934.6|291
1682906400000|2023-05-01 02:00:00|43013.6|42973.6|43047.7|43007.7|43057.9|43017.9|42994.1|42954.1|65
1682910000000|2023-05-01 03:00:00|43043.2|43003.2|43072.4|43032.4|43076.9|43036.9|43033.1|42993.1|50
1682913600000|2023-05-01 04:00:00|43072.3|43032.3|43062.5|43022.5|43078|43038|43053.1|43013.1|69
1682917200000|2023-05-01 05:00:00|43067|43027|43086.6|43046.6|43086.6|43046.6|43057.9|43017.9|80
1682920800000|2023-05-01 06:00:00|43087.6|43047.6|43061.7|43021.7|43126.5|43086.5|43046.7|43006.7|109
1682924400000|2023-05-01 07:00:00|43066.2|43026.2|43081.8|43041.8|43086.3|43046.3|42988|42948|316
1682928000000|2023-05-01 08:00:00|43086.3|43046.3|43129.9|43089.9|43134.4|43094.4|43070.7|43030.7|90
1682931600000|2023-05-01 09:00:00|43134.4|43094.4|43125|43085|43145.3|43105.3|43084.8|43044.8|213
1682935200000|2023-05-01 10:00:00|43115.5|43075.5|43279.5|43239.5|43280.2|43240.2|43115.5|43075.5|270
1682938800000|2023-05-01 11:00:00|43269.5|43229.5|43209.6|43169.6|43280|43240|43160.7|43120.7|514
1682942400000|2023-05-01 12:00:00|43204.6|43164.6|43215.3|43175.3|43239.3|43199.3|43139.5|43099.5|283
1682946000000|2023-05-01 13:00:00|43215|43175|43129.3|43089.3|43292|43252|42960.5|42920.5|4101
1682949600000|2023-05-01 14:00:00|43138.8|43098.8|43222.8|43182.8|43249.4|43209.4|42912.2|42872.2|4123
1682953200000|2023-05-01 15:00:00|43218.3|43178.3|43261.3|43221.3|43345.9|43305.9|43157.6|43117.6|2451
1682956800000|2023-05-01 16:00:00|43261.9|43221.9|43121.3|43081.3|43317.7|43277.7|43101.8|43061.8|2030
1682960400000|2023-05-01 17:00:00|43120.7|43080.7|43275.3|43235.3|43285.4|43245.4|43052.8|43012.8|2626
1682964000000|2023-05-01 18:00:00|43279.8|43239.8|43294.7|43254.7|43331.4|43291.4|43211.4|43171.4|2107
1682985600000|2023-05-02 00:00:00|43294.1|43254.1|43489.2|43449.2|43504.8|43464.8|43252.9|43212.9|494
1682989200000|2023-05-02 01:00:00|43494.2|43454.2|43468.8|43428.8|43494.2|43454.2|43430.1|43390.1|337
1682992800000|2023-05-02 02:00:00|43473.2|43433.2|43460|43420|43493.2|43453.2|43405.2|43365.2|207
1682996400000|2023-05-02 03:00:00|43464.5|43424.5|43523.5|43483.5|43534.1|43494.1|43454.9|43414.9|91
1683000000000|2023-05-02 04:00:00|43524.1|43484.1|43583.1|43543.1|43607.9|43567.9|43524.1|43484.1|134
1683003600000|2023-05-02 05:00:00|43588.1|43548.1|43511.5|43471.5|43607.5|43567.5|43502.7|43462.7|122
1683007200000|2023-05-02 06:00:00|43507.1|43467.1|43507.3|43467.3|43547|43507|43501.2|43461.2|64
1683010800000|2023-05-02 07:00:00|43502.8|43462.8|43463|43423|43521|43481|43462.1|43422.1|183
1683014400000|2023-05-02 08:00:00|43467.4|43427.4|43564.1|43524.1|43616.7|43576.7|43421.8|43381.8|566
1683018000000|2023-05-02 09:00:00|43568.5|43528.5|43608.1|43568.1|43608.3|43568.3|43529|43489|321
1683021600000|2023-05-02 10:00:00|43607.5|43567.5|43620.2|43580.2|43635.9|43595.9|43577.3|43537.3|371
1683025200000|2023-05-02 11:00:00|43625.2|43585.2|43606|43566|43703.7|43663.7|43592.6|43552.6|618
1683028800000|2023-05-02 12:00:00|43616|43576|43433.1|43393.1|43634.2|43594.2|43370.5|43330.5|709
1683032400000|2023-05-02 13:00:00|43473.4|43433.4|43192.8|43152.8|43521.8|43481.8|43009.2|42969.2|6532
1683036000000|2023-05-02 14:00:00|43192.2|43152.2|43153.8|43113.8|43197.8|43157.8|42998.2|42958.2|6012
1683039600000|2023-05-02 15:00:00|43158.2|43118.2|42847.1|42807.1|43163.8|43123.8|42794.6|42754.6|4795
1683043200000|2023-05-02 16:00:00|42837.7|42797.7|42910.5|42870.5|42951.9|42911.9|42702|42662|3385
1683046800000|2023-05-02 17:00:00|42906.1|42866.1|42902|42862|42963.5|42923.5|42786.6|42746.6|3626
1683050400000|2023-05-02 18:00:00|42902.7|42862.7|42694.4|42654.4|42932|42892|42673.2|42633.2|4177
1683072000000|2023-05-03 00:00:00|42735.3|42695.3|42626.9|42586.9|42749.7|42709.7|42566.9|42526.9|571
1683075600000|2023-05-03 01:00:00|42622.5|42582.5|42510.8|42470.8|42655.6|42615.6|42505.2|42465.2|281
1683079200000|2023-05-03 02:00:00|42505.2|42465.2|42476.1|42436.1|42510.8|42470.8|42465.7|42425.7|183
1683082800000|2023-05-03 03:00:00|42486.1|42446.1|42496.4|42456.4|42511.5|42471.5|42456|42416|217
1683086400000|2023-05-03 04:00:00|42492|42452|42491|42451|42511.8|42471.8|42485.4|42445.4|71
1683090000000|2023-05-03 05:00:00|42490.4|42450.4|42480.6|42440.6|42510.9|42470.9|42480|42440|91
1683093600000|2023-05-03 06:00:00|42490|42450|42450.3|42410.3|42490|42450|42449.7|42409.7|457
1683097200000|2023-05-03 07:00:00|42449.6|42409.6|42380.6|42340.6|42470.2|42430.2|42351.4|42311.4|1201
1683100800000|2023-05-03 08:00:00|42376.2|42336.2|42430.9|42390.9|42461.6|42421.6|42351.2|42311.2|479
1683104400000|2023-05-03 09:00:00|42426.5|42386.5|42460.5|42420.5|42510.7|42470.7|42421.5|42381.5|339
1683108000000|2023-05-03 10:00:00|42464.8|42424.8|42486.5|42446.5|42500.2|42460.2|42368.7|42328.7|738
1683111600000|2023-05-03 11:00:00|42490.8|42450.8|42361.8|42321.8|42490.8|42450.8|42272.6|42232.6|1133
1683115200000|2023-05-03 12:00:00|42353.1|42313.1|42430.8|42390.8|42495.2|42455.2|42268.1|42228.1|927
1683118800000|2023-05-03 13:00:00|42355.6|42315.6|42117.9|42077.9|42456.2|42416.2|42049.3|42009.3|7197
1683122400000|2023-05-03 14:00:00|42122.9|42082.9|42226.2|42186.2|42280.7|42240.7|42052|42012|5966
1683126000000|2023-05-03 15:00:00|42230.5|42190.5|42354|42314|42529.1|42489.1|42156.2|42116.2|5371
1683129600000|2023-05-03 16:00:00|42349|42309|42355.8|42315.8|42418.8|42378.8|42243|42203|3118
1683133200000|2023-05-03 17:00:00|42356.5|42316.5|42449.3|42409.3|42520.7|42480.7|42315|42275|4952
1683136800000|2023-05-03 18:00:00|42440.7|42400.7|42393.8|42353.8|42492.9|42452.9|42371.7|42331.7|4315
1683158400000|2023-05-04 00:00:00|42323.9|42283.9|42373.5|42333.5|42459.6|42419.6|42278.9|42238.9|902
1683162000000|2023-05-04 01:00:00|42367.8|42327.8|42420.3|42380.3|42435.4|42395.4|42157.8|42117.8|551
1683165600000|2023-05-04 02:00:00|42421.1|42381.1|42345.7|42305.7|42450.3|42410.3|42315.8|42275.8|161
1683169200000|2023-05-04 03:00:00|42350|42310|42270.3|42230.3|42389.9|42349.9|42246.3|42206.3|99
1683172800000|2023-05-04 04:00:00|42279.6|42239.6|42303.5|42263.5|42329.4|42289.4|42256|42216|64
1683176400000|2023-05-04 05:00:00|42304.3|42264.3|42358.9|42318.9|42363.9|42323.9|42269.1|42229.1|87
1683180000000|2023-05-04 06:00:00|42354.6|42314.6|42297|42257|42354.6|42314.6|42252.9|42212.9|255
1683183600000|2023-05-04 07:00:00|42292.8|42252.8|42237.4|42197.4|42292.8|42252.8|42172.6|42132.6|353
1683187200000|2023-05-04 08:00:00|42233.2|42193.2|42160.8|42120.8|42263.7|42223.7|42122.3|42082.3|467
1683190800000|2023-05-04 09:00:00|42160|42120|42150.4|42110.4|42235.6|42195.6|42076.4|42036.4|550
1683194400000|2023-05-04 10:00:00|42149.7|42109.7|42215.8|42175.8|42236.7|42196.7|42144.7|42104.7|425
1683198000000|2023-05-04 11:00:00|42215.1|42175.1|42145.5|42105.5|42245.7|42205.7|42135.5|42095.5|434
1683201600000|2023-05-04 12:00:00|42141.2|42101.2|41983.3|41943.3|42145.5|42105.5|41950.6|41910.6|1616
1683205200000|2023-05-04 13:00:00|41949.5|41909.5|41923.3|41883.3|42087.7|42047.7|41780.3|41740.3|7000
1683208800000|2023-05-04 14:00:00|41919|41879|41851.4|41811.4|41923.3|41883.3|41738.4|41698.4|4993
1683212400000|2023-05-04 15:00:00|41846.4|41806.4|41845.2|41805.2|41916.3|41876.3|41813.4|41773.4|3485
1683216000000|2023-05-04 16:00:00|41841|41801|42307.4|42267.4|42442.9|42402.9|41782.4|41742.4|6574
1683219600000|2023-05-04 17:00:00|42302.4|42262.4|42451.5|42411.5|42478.6|42438.6|42239.7|42199.7|4414
1683223200000|2023-05-04 18:00:00|42456.5|42416.5|42387.6|42347.6|42531.5|42491.5|42333.9|42293.9|3456
1683244800000|2023-05-05 00:00:00|42339.2|42299.2|42419.6|42379.6|42494|42454|42309.2|42269.2|450
1683248400000|2023-05-05 01:00:00|42415.4|42375.4|42471.9|42431.9|42562.3|42522.3|42379.6|42339.6|501
1683252000000|2023-05-05 02:00:00|42476.9|42436.9|42504.8|42464.8|42510.1|42470.1|42446.8|42406.8|98
1683255600000|2023-05-05 03:00:00|42509|42469|42523.5|42483.5|42543.6|42503.6|42474.6|42434.6|302
1683259200000|2023-05-05 04:00:00|42528.5|42488.5|42543.8|42503.8|42558.2|42518.2|42514.2|42474.2|66
1683262800000|2023-05-05 05:00:00|42543|42503|42543.3|42503.3|42553.4|42513.4|42493.4|42453.4|160
1683266400000|2023-05-05 06:00:00|42539.1|42499.1|42574.4|42534.4|42584.5|42544.5|42533|42493|283
1683270000000|2023-05-05 07:00:00|42578.6|42538.6|42571.5|42531.5|42628.4|42588.4|42554.4|42514.4|428
1683273600000|2023-05-05 08:00:00|42567.3|42527.3|42571|42531|42610.6|42570.6|42542|42502|511
1683277200000|2023-05-05 09:00:00|42561.8|42521.8|42635.5|42595.5|42641.7|42601.7|42551|42511|232
1683280800000|2023-05-05 10:00:00|42631.3|42591.3|42597.5|42557.5|42686.1|42646.1|42596.7|42556.7|447
1683284400000|2023-05-05 11:00:00|42598.3|42558.3|42553.7|42513.7|42688.9|42648.9|42538.2|42498.2|982
1683288000000|2023-05-05 12:00:00|42549.5|42509.5|42361.7|42321.7|42568.6|42528.6|42287.6|42247.6|1245
1683291600000|2023-05-05 13:00:00|42446.3|42406.3|42543.5|42503.5|42637|42597|42328.8|42288.8|4573
1683295200000|2023-05-05 14:00:00|42542.6|42502.6|42378.8|42338.8|42600.8|42560.8|42325|42285|5352
1683298800000|2023-05-05 15:00:00|42373.8|42333.8|42535.8|42495.8|42581.9|42541.9|42362.9|42322.9|3736
1683302400000|2023-05-05 16:00:00|42540|42500|42531.9|42491.9|42564.1|42524.1|42403.3|42363.3|3292
1683306000000|2023-05-05 17:00:00|42527.8|42487.8|42461.4|42421.4|42550.1|42510.1|42433.1|42393.1|3576
1683309600000|2023-05-05 18:00:00|42466.4|42426.4|42469.8|42429.8|42530.4|42490.4|42441.5|42401.5|3056
1683504000000|2023-05-08 00:00:00|42382|42342|42290.3|42250.3|42439.9|42399.9|42261.4|42221.4|928
1683507600000|2023-05-08 01:00:00|42294.3|42254.3|42321.9|42281.9|42350.2|42310.2|42270.3|42230.3|155
1683511200000|2023-05-08 02:00:00|42316.9|42276.9|42316.4|42276.4|42331.9|42291.9|42296.8|42256.8|77
1683514800000|2023-05-08 03:00:00|42315.3|42275.3|42373|42333|42392.1|42352.1|42315.3|42275.3|124
1683518400000|2023-05-08 04:00:00|42372|42332|42373.6|42333.6|42377.6|42337.6|42351.8|42311.8|68
1683522000000|2023-05-08 05:00:00|42374.6|42334.6|42441|42401|42487.2|42447.2|42373.5|42333.5|223
1683525600000|2023-05-08 06:00:00|42442|42402|42483.4|42443.4|42517.4|42477.4|42428.1|42388.1|206
1683529200000|2023-05-08 07:00:00|42478.4|42438.4|42565.5|42525.5|42590|42550|42477.3|42437.3|757
1683532800000|2023-05-08 08:00:00|42560.5|42520.5|42580|42540|42594|42554|42529.1|42489.1|419
1683536400000|2023-05-08 09:00:00|42576|42536|42663.4|42623.4|42729.6|42689.6|42569.9|42529.9|854
1683540000000|2023-05-08 10:00:00|42668.4|42628.4|42625|42585|42707.1|42667.1|42581.3|42541.3|354
1683543600000|2023-05-08 11:00:00|42621.1|42581.1|42640.9|42600.9|42666.7|42626.7|42533.2|42493.2|506
1683547200000|2023-05-08 12:00:00|42642|42602|42573.4|42533.4|42645.9|42605.9|42558.4|42518.4|466
1683550800000|2023-05-08 13:00:00|42591.3|42551.3|42351.2|42311.2|42859.8|42819.8|42322.3|42282.3|5473
1683554400000|2023-05-08 14:00:00|42341.2|42301.2|42625.3|42585.3|42663.2|42623.2|42206.6|42166.6|4414
1683558000000|2023-05-08 15:00:00|42617.5|42577.5|42441.6|42401.6|42636.4|42596.4|42378.9|42338.9|3468
1683561600000|2023-05-08 16:00:00|42440.5|42400.5|42574|42534|42587.9|42547.9|42431.5|42391.5|2151
1683565200000|2023-05-08 17:00:00|42569|42529|42609.1|42569.1|42643.2|42603.2|42507.8|42467.8|2278
1683568800000|2023-05-08 18:00:00|42613|42573|42565|42525|42671.9|42631.9|42527.3|42487.3|3663
1683590400000|2023-05-09 00:00:00|42461.8|42421.8|42401.3|42361.3|42536.2|42496.2|42367.6|42327.6|528
1683594000000|2023-05-09 01:00:00|42407.4|42367.4|42343.7|42303.7|42452.2|42412.2|42339.8|42299.8|211
1683597600000|2023-05-09 02:00:00|42347.5|42307.5|42342.1|42302.1|42388.9|42348.9|42324.6|42284.6|85
1683601200000|2023-05-09 03:00:00|42343.2|42303.2|42374.4|42334.4|42374.4|42334.4|42322|42282|112
1683604800000|2023-05-09 04:00:00|42369.4|42329.4|42351.7|42311.7|42388|42348|42351.7|42311.7|28
1683608400000|2023-05-09 05:00:00|42355.5|42315.5|42377.3|42337.3|42387.5|42347.5|42347.8|42307.8|50
1683612000000|2023-05-09 06:00:00|42373.5|42333.5|42317.6|42277.6|42387.3|42347.3|42283.7|42243.7|449
1683615600000|2023-05-09 07:00:00|42313.7|42273.7|42169.4|42129.4|42331.4|42291.4|42164.4|42124.4|648
1683619200000|2023-05-09 08:00:00|42168.3|42128.3|42220.5|42180.5|42240.6|42200.6|42149.3|42109.3|555
1683622800000|2023-05-09 09:00:00|42225.5|42185.5|42327.1|42287.1|42365.7|42325.7|42219.4|42179.4|464
1683626400000|2023-05-09 10:00:00|42328.2|42288.2|42242.7|42202.7|42363.2|42323.2|42232.8|42192.8|439
1683630000000|2023-05-09 11:00:00|42246.6|42206.6|41997.3|41957.3|42246.6|42206.6|41968.4|41928.4|1586
1683633600000|2023-05-09 12:00:00|42001.1|41961.1|42011.2|41971.2|42060.1|42020.1|41965.9|41925.9|1013
1683637200000|2023-05-09 13:00:00|41980.8|41940.8|41906.1|41866.1|42061.9|42021.9|41809|41769|6219
1683640800000|2023-05-09 14:00:00|41909.9|41869.9|41847.7|41807.7|42008.3|41968.3|41807.7|41767.7|5527
1683644400000|2023-05-09 15:00:00|41855.3|41815.3|41906.1|41866.1|41956.1|41916.1|41766.4|41726.4|4217
1683648000000|2023-05-09 16:00:00|41901.1|41861.1|41955.2|41915.2|42079.2|42039.2|41858.4|41818.4|2938
1683651600000|2023-05-09 17:00:00|41956.3|41916.3|41873.5|41833.5|41995.1|41955.1|41829.4|41789.4|2587
1683655200000|2023-05-09 18:00:00|41872.3|41832.3|41813.4|41773.4|41882.3|41842.3|41771.1|41731.1|4445
1683676800000|2023-05-10 00:00:00|41856.3|41816.3|41896.1|41856.1|41914.8|41874.8|41757.5|41717.5|713
1683680400000|2023-05-10 01:00:00|41892.3|41852.3|41880.6|41840.6|41946|41906|41861.8|41821.8|310
1683684000000|2023-05-10 02:00:00|41881.8|41841.8|41831.4|41791.4|41895.6|41855.6|41816.4|41776.4|145
1683687600000|2023-05-10 03:00:00|41827.6|41787.6|41832.2|41792.2|41841.3|41801.3|41811.2|41771.2|83
1683691200000|2023-05-10 04:00:00|41831|41791|41815.7|41775.7|41832.1|41792.1|41810.8|41770.8|27
1683694800000|2023-05-10 05:00:00|41814.4|41774.4|41825.3|41785.3|41841.5|41801.5|41775.4|41735.4|139
1683698400000|2023-05-10 06:00:00|41826.5|41786.5|41896.1|41856.1|41920|41880|41806.5|41766.5|266
1683702000000|2023-05-10 07:00:00|41899.9|41859.9|41839.7|41799.7|41928.7|41888.7|41838.5|41798.5|465
1683705600000|2023-05-10 08:00:00|41838.5|41798.5|41710.5|41670.5|41843.5|41803.5|41703.1|41663.1|719
1683709200000|2023-05-10 09:00:00|41705.5|41665.5|41610.1|41570.1|41710.5|41670.5|41608.8|41568.8|683
1683712800000|2023-05-10 10:00:00|41615.1|41575.1|41577.1|41537.1|41615.1|41575.1|41562.5|41522.5|807
1683716400000|2023-05-10 11:00:00|41573.4|41533.4|41560.6|41520.6|41595.9|41555.9|41506.9|41466.9|937
1683720000000|2023-05-10 12:00:00|41561.8|41521.8|41846.7|41806.7|41889.2|41849.2|41516.7|41476.7|1786
1683723600000|2023-05-10 13:00:00|41842.7|41802.7|41976.2|41936.2|42061.4|42021.4|41730.1|41690.1|4484
1683727200000|2023-05-10 14:00:00|41981.2|41941.2|41944.6|41904.6|42166.2|42126.2|41868.3|41828.3|4980
1683730800000|2023-05-10 15:00:00|41943.3|41903.3|41957.9|41917.9|42235.8|42195.8|41934.2|41894.2|4576
1683734400000|2023-05-10 16:00:00|41956.6|41916.6|41983.8|41943.8|42037.5|41997.5|41877.7|41837.7|2659
1683738000000|2023-05-10 17:00:00|41985|41945|41837.1|41797.1|41985|41945|41784.7|41744.7|3987
1683741600000|2023-05-10 18:00:00|41840.9|41800.9|41852|41812|41872.1|41832.1|41797.1|41757.1|2599
1683763200000|2023-05-11 00:00:00|41842.3|41802.3|41809.4|41769.4|41846|41806|41785.8|41745.8|593
1683766800000|2023-05-11 01:00:00|41811.9|41771.9|41710.3|41670.3|41855.6|41815.6|41685.3|41645.3|210
1683770400000|2023-05-11 02:00:00|41709|41669|41744.9|41704.9|41754.9|41714.9|41672.7|41632.7|203
1683774000000|2023-05-11 03:00:00|41739.9|41699.9|41731.9|41691.9|41778.6|41738.6|41726.9|41686.9|56
1683777600000|2023-05-11 04:00:00|41735.6|41695.6|41741.5|41701.5|41756.6|41716.6|41731.7|41691.7|34
1683781200000|2023-05-11 05:00:00|41747.8|41707.8|41751.1|41711.1|41775.1|41735.1|41732.8|41692.8|115
1683784800000|2023-05-11 06:00:00|41741.1|41701.1|41699.6|41659.6|41791|41751|41683.4|41643.4|404
1683788400000|2023-05-11 07:00:00|41695.9|41655.9|41726.7|41686.7|41763.1|41723.1|41664.5|41624.5|307
1683792000000|2023-05-11 08:00:00|41729.3|41689.3|41864.7|41824.7|41864.7|41824.7|41716.5|41676.5|480
1683795600000|2023-05-11 09:00:00|41854.7|41814.7|41938|41898|41984.2|41944.2|41837.2|41797.2|799
1683799200000|2023-05-11 10:00:00|41934.3|41894.3|41866.6|41826.6|41948|41908|41849.2|41809.2|306
1683802800000|2023-05-11 11:00:00|41866.5|41826.5|41849.6|41809.6|41873.9|41833.9|41792.3|41752.3|468
1683806400000|2023-05-11 12:00:00|41850.9|41810.9|41735.9|41695.9|41850.9|41810.9|41715.9|41675.9|955
1683810000000|2023-05-11 13:00:00|41713.2|41673.2|42295.6|42255.6|42326.9|42286.9|41502.1|41462.1|10441
1683813600000|2023-05-11 14:00:00|42296.9|42256.9|42522.5|42482.5|42627.3|42587.3|42210.7|42170.7|12899
1683817200000|2023-05-11 15:00:00|42521.1|42481.1|42848.1|42808.1|42863.1|42823.1|42483.7|42443.7|7299
1683820800000|2023-05-11 16:00:00|42853.1|42813.1|42632.9|42592.9|42885.5|42845.5|42632.9|42592.9|4681
1683824400000|2023-05-11 17:00:00|42641.6|42601.6|42799.1|42759.1|42799.1|42759.1|42577.5|42537.5|4562
1683828000000|2023-05-11 18:00:00|42809.1|42769.1|42934.9|42894.9|43045|43005|42809.1|42769.1|5761
1683849600000|2023-05-12 00:00:00|42864.1|42824.1|42889|42849|42975.2|42935.2|42864.1|42824.1|724
1683853200000|2023-05-12 01:00:00|42885.4|42845.4|42907.1|42867.1|42988.2|42948.2|42826.7|42786.7|429
1683856800000|2023-05-12 02:00:00|42910.7|42870.7|42942.9|42902.9|42946.6|42906.6|42864.7|42824.7|103
1683860400000|2023-05-12 03:00:00|42946.6|42906.6|43000.6|42960.6|43007|42967|42927.8|42887.8|104
1683864000000|2023-05-12 04:00:00|43004.2|42964.2|43016.4|42976.4|43039.2|42999.2|42986.8|42946.8|89
1683867600000|2023-05-12 05:00:00|43017.7|42977.7|43003.6|42963.6|43048.8|43008.8|42970|42930|182
1683871200000|2023-05-12 06:00:00|43008.6|42968.6|43186.1|43146.1|43209.8|43169.8|42992.1|42952.1|638
1683874800000|2023-05-12 07:00:00|43189.8|43149.8|43225.4|43185.4|43421.1|43381.1|43184.8|43144.8|1314
1683878400000|2023-05-12 08:00:00|43221.8|43181.8|43307.9|43267.9|43370.6|43330.6|43215.4|43175.4|764
1683882000000|2023-05-12 09:00:00|43309.3|43269.3|43330.9|43290.9|43359.1|43319.1|43302|43262|312
1683885600000|2023-05-12 10:00:00|43320.9|43280.9|43182.2|43142.2|43345.8|43305.8|43158.6|43118.6|533
1683889200000|2023-05-12 11:00:00|43183.6|43143.6|43259.4|43219.4|43264.4|43224.4|43159.1|43119.1|302
1683892800000|2023-05-12 12:00:00|43255.8|43215.8|43149|43109|43263|43223|43131.2|43091.2|938
1683896400000|2023-05-12 13:00:00|43199.3|43159.3|42977.2|42937.2|43214.3|43174.3|42815.8|42775.8|5819
1683900000000|2023-05-12 14:00:00|42975.8|42935.8|43016.6|42976.6|43032.9|42992.9|42867.4|42827.4|5476
1683903600000|2023-05-12 15:00:00|43020.2|42980.2|42997.5|42957.5|43129.5|43089.5|42937.6|42897.6|4395
1683907200000|2023-05-12 16:00:00|42998.9|42958.9|43059.9|43019.9|43331.9|43291.9|42794.5|42754.5|8002
1683910800000|2023-05-12 17:00:00|43064.9|43024.9|42981.1|42941.1|43128.5|43088.5|42873.3|42833.3|4652
1683914400000|2023-05-12 18:00:00|42984.7|42944.7|43192.4|43152.4|43219.4|43179.4|42966.7|42926.7|4262
1684108800000|2023-05-15 00:00:00|43084.4|43044.4|43491.4|43451.4|43525|43485|42947.5|42907.5|1250
1684112400000|2023-05-15 01:00:00|43489.8|43449.8|43233.5|43193.5|43499.8|43459.8|43207.1|43167.1|346
1684116000000|2023-05-15 02:00:00|43246.9|43206.9|43186.5|43146.5|43265.3|43225.3|43186.5|43146.5|197
1684119600000|2023-05-15 03:00:00|43191.5|43151.5|43162.6|43122.6|43204.8|43164.8|43162.6|43122.6|92
1684123200000|2023-05-15 04:00:00|43164.2|43124.2|43180.4|43140.4|43209.1|43169.1|43135.7|43095.7|152
1684126800000|2023-05-15 05:00:00|43178.8|43138.8|43301.6|43261.6|43311.7|43271.7|43167|43127|134
1684130400000|2023-05-15 06:00:00|43310|43270|43380.8|43340.8|43384.2|43344.2|43261.4|43221.4|186
1684134000000|2023-05-15 07:00:00|43382.4|43342.4|43383.5|43343.5|43430.5|43390.5|43333.8|43293.8|369
1684137600000|2023-05-15 08:00:00|43388.5|43348.5|43378|43338|43448.1|43408.1|43298.4|43258.4|318
1684141200000|2023-05-15 09:00:00|43376.3|43336.3|43499|43459|43529.1|43489.1|43376.3|43336.3|393
1684144800000|2023-05-15 10:00:00|43505.7|43465.7|43595.2|43555.2|43613.6|43573.6|43455.5|43415.5|560
1684148400000|2023-05-15 11:00:00|43598.6|43558.6|43577.8|43537.8|43618.2|43578.2|43496.3|43456.3|743
1684152000000|2023-05-15 12:00:00|43581.1|43541.1|43627.2|43587.2|43692.7|43652.7|43545.7|43505.7|898
1684155600000|2023-05-15 13:00:00|43748.5|43708.5|43529.4|43489.4|43886.9|43846.9|43471|43431|5976
1684159200000|2023-05-15 14:00:00|43526.1|43486.1|43069.8|43029.8|43624.5|43584.5|43039.8|42999.8|5136
1684162800000|2023-05-15 15:00:00|43078.1|43038.1|43147.3|43107.3|43237.6|43197.6|43056.2|43016.2|3146
1684166400000|2023-05-15 16:00:00|43152.3|43112.3|43048.3|43008.3|43260.6|43220.6|42890.2|42850.2|3923
1684170000000|2023-05-15 17:00:00|43043.3|43003.3|42942.6|42902.6|43076.6|43036.6|42851.1|42811.1|4299
1684173600000|2023-05-15 18:00:00|42945.9|42905.9|42852.3|42812.3|42954.3|42914.3|42825.7|42785.7|3609
1684195200000|2023-05-16 00:00:00|42851.2|42811.2|42709|42669|42857.8|42817.8|42647.8|42607.8|820
1684198800000|2023-05-16 01:00:00|42712.4|42672.4|42691.9|42651.9|42720.7|42680.7|42657.2|42617.2|159
1684202400000|2023-05-16 02:00:00|42686.9|42646.9|42699.7|42659.7|42703.1|42663.1|42601.7|42561.7|241
1684206000000|2023-05-16 03:00:00|42689.7|42649.7|42694.3|42654.3|42724.5|42684.5|42671.3|42631.3|179
1684209600000|2023-05-16 04:00:00|42697.6|42657.6|42665.5|42625.5|42715.8|42675.8|42653.9|42613.9|281
1684213200000|2023-05-16 05:00:00|42667.2|42627.2|42631.8|42591.8|42670.5|42630.5|42613.6|42573.6|263
1684216800000|2023-05-16 06:00:00|42633.5|42593.5|42649.7|42609.7|42656.5|42616.5|42548.4|42508.4|534
1684220400000|2023-05-16 07:00:00|42653.1|42613.1|42715.8|42675.8|42725.8|42685.8|42606.3|42566.3|391
1684224000000|2023-05-16 08:00:00|42707.5|42667.5|42635.2|42595.2|42722.4|42682.4|42620.3|42580.3|380
1684227600000|2023-05-16 09:00:00|42631.9|42591.9|42728.1|42688.1|42761.5|42721.5|42631.9|42591.9|332
1684231200000|2023-05-16 10:00:00|42718.1|42678.1|42719.3|42679.3|42727.6|42687.6|42667.7|42627.7|190
1684234800000|2023-05-16 11:00:00|42717.6|42677.6|42537.6|42497.6|42747.5|42707.5|42486|42446|613
1684238400000|2023-05-16 12:00:00|42527.6|42487.6|42512.2|42472.2|42595.6|42555.6|42485.6|42445.6|624
1684242000000|2023-05-16 13:00:00|42560.2|42520.2|42556.7|42516.7|42651.6|42611.6|42370.5|42330.5|4702
1684245600000|2023-05-16 14:00:00|42551.7|42511.7|42684.3|42644.3|42725.8|42685.8|42310.1|42270.1|5868
1684249200000|2023-05-16 15:00:00|42677.7|42637.7|42317.6|42277.6|42681|42641|42304.2|42264.2|3142
1684252800000|2023-05-16 16:00:00|42327.6|42287.6|42298.9|42258.9|42400.7|42360.7|42250.4|42210.4|3243
1684256400000|2023-05-16 17:00:00|42295.6|42255.6|42353.1|42313.1|42419.9|42379.9|42280.6|42240.6|2670
1684260000000|2023-05-16 18:00:00|42356.3|42316.3|42485.4|42445.4|42548.9|42508.9|42349.8|42309.8|3349
1684281600000|2023-05-17 00:00:00|42446.4|42406.4|42450.4|42410.4|42492|42452|42381.1|42341.1|533
1684285200000|2023-05-17 01:00:00|42437.1|42397.1|42393.6|42353.6|42465.4|42425.4|42307.2|42267.2|283
1684288800000|2023-05-17 02:00:00|42390.4|42350.4|42353.2|42313.2|42408.5|42368.5|42353.2|42313.2|71
1684292400000|2023-05-17 03:00:00|42349.9|42309.9|42356.2|42316.2|42388.1|42348.1|42349.9|42309.9|91
1684296000000|2023-05-17 04:00:00|42351.2|42311.2|42349.3|42309.3|42357.5|42317.5|42334.4|42294.4|49
1684299600000|2023-05-17 05:00:00|42349.2|42309.2|42342.3|42302.3|42360.5|42320.5|42317.4|42277.4|158
1684303200000|2023-05-17 06:00:00|42339.1|42299.1|42351.5|42311.5|42371.6|42331.6|42289|42249|240
1684306800000|2023-05-17 07:00:00|42346.5|42306.5|42307.5|42267.5|42409.2|42369.2|42304|42264|315
1684310400000|2023-05-17 08:00:00|42315.7|42275.7|42379.2|42339.2|42426.3|42386.3|42307.5|42267.5|753
1684314000000|2023-05-17 09:00:00|42376|42336|42411.9|42371.9|42435.4|42395.4|42354.5|42314.5|572
1684317600000|2023-05-17 10:00:00|42420.2|42380.2|42417.9|42377.9|42441.3|42401.3|42344.7|42304.7|448
1684321200000|2023-05-17 11:00:00|42426.1|42386.1|42309.1|42269.1|42441.2|42401.2|42293.3|42253.3|721
1684324800000|2023-05-17 12:00:00|42305.9|42265.9|42324.1|42284.1|42337.3|42297.3|42245.6|42205.6|955
1684328400000|2023-05-17 13:00:00|42351.6|42311.6|42361.3|42321.3|42648.9|42608.9|42306.8|42266.8|5742
1684332000000|2023-05-17 14:00:00|42366.3|42326.3|42584.8|42544.8|42686|42646|42296.7|42256.7|5745
1684335600000|2023-05-17 15:00:00|42579.8|42539.8|42444.9|42404.9|42584.8|42544.8|42393.7|42353.7|2582
1684339200000|2023-05-17 16:00:00|42354.6|42314.6|42397.2|42357.2|42477.4|42437.4|42259.5|42219.5|3506
1684342800000|2023-05-17 17:00:00|42394|42354|42330.3|42290.3|42413.2|42373.2|42259.6|42219.6|4126
1684346400000|2023-05-17 18:00:00|42328.5|42288.5|42135.8|42095.8|42369.4|42329.4|42128.2|42088.2|3572
1684368000000|2023-05-18 00:00:00|42138.8|42098.8|41894.2|41854.2|42145.6|42105.6|41852.2|41812.2|1749
1684371600000|2023-05-18 01:00:00|41891|41851|42097.2|42057.2|42134.1|42094.1|41891|41851|536
1684375200000|2023-05-18 02:00:00|42099|42059|42218.8|42178.8|42230.7|42190.7|42084|42044|308
1684378800000|2023-05-18 03:00:00|42216.9|42176.9|42098.7|42058.7|42218.8|42178.8|42093.7|42053.7|111
1684382400000|2023-05-18 04:00:00|42095.6|42055.6|42060|42020|42111.6|42071.6|42017.1|41977.1|117
1684386000000|2023-05-18 05:00:00|42058.2|42018.2|41976.3|41936.3|42058.2|42018.2|41966.3|41926.3|105
1684389600000|2023-05-18 06:00:00|41974.4|41934.4|41996.9|41956.9|42030.9|41990.9|41964.3|41924.3|248
1684393200000|2023-05-18 07:00:00|41998.7|41958.7|41910.6|41870.6|41998.7|41958.7|41883.8|41843.8|317
1684396800000|2023-05-18 08:00:00|41905.6|41865.6|41813.8|41773.8|41925.6|41885.6|41803.9|41763.9|344
1684400400000|2023-05-18 09:00:00|41810.7|41770.7|41770.7|41730.7|41843.8|41803.8|41754|41714|498
1684404000000|2023-05-18 10:00:00|41760.7|41720.7|41889.6|41849.6|41955.4|41915.4|41743.8|41703.8|511
1684407600000|2023-05-18 11:00:00|41892.8|41852.8|41774.1|41734.1|41896.5|41856.5|41756|41716|541
1684411200000|2023-05-18 12:00:00|41770.4|41730.4|41666.9|41626.9|41784|41744|41614.4|41574.4|1480
1684414800000|2023-05-18 13:00:00|41643.4|41603.4|42190.6|42150.6|42220.7|42180.7|41579|41539|5942
1684418400000|2023-05-18 14:00:00|42194.4|42154.4|41672|41632|42231.9|42191.9|41647.7|41607.7|4701
1684422000000|2023-05-18 15:00:00|41670.2|41630.2|41344.8|41304.8|41713.1|41673.1|41307.9|41267.9|5175
1684425600000|2023-05-18 16:00:00|41339.8|41299.8|41480.5|41440.5|41671.3|41631.3|41300.4|41260.4|4455
1684429200000|2023-05-18 17:00:00|41470.5|41430.5|41177.1|41137.1|41624.8|41584.8|41162.8|41122.8|4753
1684432800000|2023-05-18 18:00:00|41185.2|41145.2|41155.1|41115.1|41280.8|41240.8|41153.2|41113.2|3297
1684454400000|2023-05-19 00:00:00|41171|41131|41108.7|41068.7|41191|41151|41059.4|41019.4|970
1684458000000|2023-05-19 01:00:00|41106.8|41066.8|41135.2|41095.2|41310.6|41270.6|41103.7|41063.7|678
1684461600000|2023-05-19 02:00:00|41133.3|41093.3|41196|41156|41229.1|41189.1|41128.3|41088.3|134
1684465200000|2023-05-19 03:00:00|41192.9|41152.9|41251.8|41211.8|41268.2|41228.2|41189.8|41149.8|192
1684468800000|2023-05-19 04:00:00|41256.8|41216.8|41238.3|41198.3|41271.6|41231.6|41189.6|41149.6|108
1684472400000|2023-05-19 05:00:00|41241.4|41201.4|41227.9|41187.9|41257.3|41217.3|41168|41128|164
1684476000000|2023-05-19 06:00:00|41230.9|41190.9|41248.3|41208.3|41357|41317|41181.5|41141.5|511
1684479600000|2023-05-19 07:00:00|41251.3|41211.3|41346.7|41306.7|41365.6|41325.6|41166.9|41126.9|433
1684483200000|2023-05-19 08:00:00|41341.7|41301.7|41452.2|41412.2|41470.2|41430.2|41296.6|41256.6|727
1684486800000|2023-05-19 09:00:00|41450.2|41410.2|41470.1|41430.1|41487.1|41447.1|41416.2|41376.2|537
1684490400000|2023-05-19 10:00:00|41467.1|41427.1|41313.9|41273.9|41470.1|41430.1|41305.8|41265.8|535
1684494000000|2023-05-19 11:00:00|41311.9|41271.9|41343.5|41303.5|41432.6|41392.6|41291.6|41251.6|483
1684497600000|2023-05-19 12:00:00|41345.4|41305.4|41356|41316|41380.4|41340.4|41299.1|41259.1|736
1684501200000|2023-05-19 13:00:00|41303.7|41263.7|41251.2|41211.2|41381.4|41341.4|41163.2|41123.2|4609
1684504800000|2023-05-19 14:00:00|41246.2|41206.2|41223.3|41183.3|41461.8|41421.8|41186.1|41146.1|4495
1684508400000|2023-05-19 15:00:00|41229.4|41189.4|41096.7|41056.7|41335.3|41295.3|41088.7|41048.7|3269
1684512000000|2023-05-19 16:00:00|41094.8|41054.8|40781.4|40741.4|41096.7|41056.7|40753.7|40713.7|4963
1684515600000|2023-05-19 17:00:00|40791.4|40751.4|40653.5|40613.5|40835.3|40795.3|40633.5|40593.5|3661
1684519200000|2023-05-19 18:00:00|40655.4|40615.4|40627.6|40587.6|40697.5|40657.5|40613.4|40573.4|3051
1684713600000|2023-05-22 00:00:00|40598.1|40558.1|40611.9|40571.9|40684.9|40644.9|40515.9|40475.9|1210
1684717200000|2023-05-22 01:00:00|40614.1|40574.1|40570.8|40530.8|40790.4|40750.4|40561.6|40521.6|565
1684720800000|2023-05-22 02:00:00|40575.1|40535.1|40548.2|40508.2|40580.8|40540.8|40488.3|40448.3|376
1684724400000|2023-05-22 03:00:00|40545.4|40505.4|40544.3|40504.3|40572.4|40532.4|40529.6|40489.6|83
1684728000000|2023-05-22 04:00:00|40552.1|40512.1|40513.9|40473.9|40559.1|40519.1|40504.7|40464.7|73
1684731600000|2023-05-22 05:00:00|40506|40466|40533.4|40493.4|40544.3|40504.3|40503.8|40463.8|92
1684735200000|2023-05-22 06:00:00|40531.3|40491.3|40612.3|40572.3|40651.9|40611.9|40523.4|40483.4|324
1684738800000|2023-05-22 07:00:00|40609.5|40569.5|40626.3|40586.3|40651.5|40611.5|40589.1|40549.1|295
1684742400000|2023-05-22 08:00:00|40624.1|40584.1|40740|40700|40747.9|40707.9|40596.2|40556.2|455
1684746000000|2023-05-22 09:00:00|40750|40710|40684.5|40644.5|40766.3|40726.3|40669.5|40629.5|385
1684749600000|2023-05-22 10:00:00|40686.7|40646.7|40634.4|40594.4|40686.7|40646.7|40579.5|40539.5|449
1684753200000|2023-05-22 11:00:00|40631.6|40591.6|40668.3|40628.3|40668.6|40628.6|40576.3|40536.3|579
1684756800000|2023-05-22 12:00:00|40666.1|40626.1|40712.7|40672.7|40779.3|40739.3|40644|40604|861
1684760400000|2023-05-22 13:00:00|40786.1|40746.1|41269.3|41229.3|41392.9|41352.9|40743.9|40703.9|7291
1684764000000|2023-05-22 14:00:00|41252.1|41212.1|40937.4|40897.4|41340.2|41300.2|40911.8|40871.8|4898
1684767600000|2023-05-22 15:00:00|40931.8|40891.8|40874.7|40834.7|41117.5|41077.5|40820.4|40780.4|4155
1684771200000|2023-05-22 16:00:00|40884.7|40844.7|40899.7|40859.7|41029.8|40989.8|40806.9|40766.9|2938
1684774800000|2023-05-22 17:00:00|40894.7|40854.7|40942.7|40902.7|40991.8|40951.8|40867.2|40827.2|2784
1684778400000|2023-05-22 18:00:00|40934.9|40894.9|40976.6|40936.6|40996.1|40956.1|40887|40847|3011
1684800000000|2023-05-23 00:00:00|40957.3|40917.3|40844.7|40804.7|40957.3|40917.3|40826.7|40786.7|391
1684803600000|2023-05-23 01:00:00|40842.5|40802.5|40781.5|40741.5|40862.2|40822.2|40781.5|40741.5|216
1684807200000|2023-05-23 02:00:00|40778.8|40738.8|40817.3|40777.3|40838.2|40798.2|40772.4|40732.4|123
1684810800000|2023-05-23 03:00:00|40814.5|40774.5|40736.9|40696.9|40814.5|40774.5|40724.1|40684.1|95
1684814400000|2023-05-23 04:00:00|40739.6|40699.6|40769.2|40729.2|40821.6|40781.6|40726.7|40686.7|92
1684818000000|2023-05-23 05:00:00|40766.5|40726.5|40756.1|40716.1|40799.2|40759.2|40718.9|40678.9|70
1684821600000|2023-05-23 06:00:00|40758.8|40718.8|40720.7|40680.7|40771|40731|40698.4|40658.4|327
1684825200000|2023-05-23 07:00:00|40717.9|40677.9|40698|40658|40752.7|40712.7|40645|40605|712
1684828800000|2023-05-23 08:00:00|40688|40648|40644.9|40604.9|40715|40675|40632.1|40592.1|336
1684832400000|2023-05-23 09:00:00|40647.1|40607.1|40624.9|40584.9|40662.1|40622.1|40571.8|40531.8|535
1684836000000|2023-05-23 10:00:00|40627.2|40587.2|40892.7|40852.7|40897.7|40857.7|40617.2|40577.2|552
1684839600000|2023-05-23 11:00:00|40895|40855|40975.5|40935.5|40993|40953|40880.2|40840.2|815
1684843200000|2023-05-23 12:00:00|40970.5|40930.5|40943.4|40903.4|41050.5|41010.5|40931.3|40891.3|1015
1684846800000|2023-05-23 13:00:00|40943.1|40903.1|40808.8|40768.8|40943.1|40903.1|40751.2|40711.2|3708
1684850400000|2023-05-23 14:00:00|40811.5|40771.5|40666.5|40626.5|40854.6|40814.6|40613.5|40573.5|4501
1684854000000|2023-05-23 15:00:00|40668.8|40628.8|40605.3|40565.3|40786.4|40746.4|40578.5|40538.5|3338
1684857600000|2023-05-23 16:00:00|40603|40563|40811.7|40771.7|40839.5|40799.5|40578.8|40538.8|3751
1684861200000|2023-05-23 17:00:00|40799|40759|40457.9|40417.9|40882.5|40842.5|40455.6|40415.6|4953
1684864800000|2023-05-23 18:00:00|40455.6|40415.6|40433.2|40393.2|40501|40461|40400.1|40360.1|3720
1684886400000|2023-05-24 00:00:00|40433.3|40393.3|40498.4|40458.4|40537.4|40497.4|40410.6|40370.6|751
1684890000000|2023-05-24 01:00:00|40493.4|40453.4|40440.8|40400.8|40531.1|40491.1|40430.8|40390.8|308
1684893600000|2023-05-24 02:00:00|40430.8|40390.8|40427.8|40387.8|40438.1|40398.1|40402.9|40362.9|135
1684897200000|2023-05-24 03:00:00|40422.8|40382.8|40427.5|40387.5|40453|40413|40412.7|40372.7|128
1684900800000|2023-05-24 04:00:00|40430.1|40390.1|40427.1|40387.1|40452.3|40412.3|40412.2|40372.2|87
1684904400000|2023-05-24 05:00:00|40424.8|40384.8|40394.9|40354.9|40432.3|40392.3|40394.9|40354.9|178
1684908000000|2023-05-24 06:00:00|40392.5|40352.5|40344.5|40304.5|40392.5|40352.5|40331.7|40291.7|330
1684911600000|2023-05-24 07:00:00|40341.9|40301.9|40318.9|40278.9|40371.8|40331.8|40306.6|40266.6|286
1684915200000|2023-05-24 08:00:00|40328.9|40288.9|40334.2|40294.2|40356.8|40316.8|40303.7|40263.7|523
1684918800000|2023-05-24 09:00:00|40331.5|40291.5|40271.5|40231.5|40374.1|40334.1|40261.2|40221.2|639
1684922400000|2023-05-24 10:00:00|40268.9|40228.9|40298.9|40258.9|40334|40294|40241.5|40201.5|662
1684926000000|2023-05-24 11:00:00|40296.2|40256.2|40267.6|40227.6|40298.8|40258.8|40200.1|40160.1|661
1684929600000|2023-05-24 12:00:00|40265.2|40225.2|40447.6|40407.6|40452.7|40412.7|40265.2|40225.2|945
1684933200000|2023-05-24 13:00:00|40447.4|40407.4|40649.9|40609.9|40669.9|40629.9|40337.1|40297.1|4311
1684936800000|2023-05-24 14:00:00|40654.6|40614.6|40507.8|40467.8|40830.1|40790.1|40492.8|40452.8|5730
1684940400000|2023-05-24 15:00:00|40495.5|40455.5|40379.3|40339.3|40507.7|40467.7|40332.7|40292.7|3344
1684944000000|2023-05-24 16:00:00|40376.9|40336.9|40105.3|40065.3|40389.3|40349.3|40095.6|40055.6|3564
1684947600000|2023-05-24 17:00:00|40102.9|40062.9|40064|40024|40114.9|40074.9|39939.1|39899.1|5886
1684951200000|2023-05-24 18:00:00|40061.3|40021.3|40061.8|40021.8|40109.4|40069.4|40033.9|39993.9|3514
1684972800000|2023-05-25 00:00:00|40060|40020|40029.8|39989.8|40100.3|40060.3|40022.2|39982.2|358
1684976400000|2023-05-25 01:00:00|40032.2|39992.2|39959.6|39919.6|40062.2|40022.2|39942|39902|324
1684980000000|2023-05-25 02:00:00|39962.2|39922.2|39974.6|39934.6|39994.7|39954.7|39952.2|39912.2|129
1684983600000|2023-05-25 03:00:00|39979.6|39939.6|39967|39927|39989.3|39949.3|39949.2|39909.2|184
1684987200000|2023-05-25 04:00:00|39969.6|39929.6|39967.1|39927.1|39984.7|39944.7|39959.6|39919.6|167
1684990800000|2023-05-25 05:00:00|39969.7|39929.7|39966.9|39926.9|39992.1|39952.1|39961.9|39921.9|176
1684994400000|2023-05-25 06:00:00|39961.9|39921.9|39926.7|39886.7|39969.3|39929.3|39924.3|39884.3|286
1684998000000|2023-05-25 07:00:00|39924.1|39884.1|39861.8|39821.8|39954.4|39914.4|39861.8|39821.8|653
1685001600000|2023-05-25 08:00:00|39864.2|39824.2|39839.1|39799.1|39876.8|39836.8|39834.4|39794.4|719
1685005200000|2023-05-25 09:00:00|39841.5|39801.5|39841.5|39801.5|39869|39829|39834|39794|694
1685008800000|2023-05-25 10:00:00|39836.5|39796.5|39976.4|39936.4|40021.4|39981.4|39834|39794|858
1685012400000|2023-05-25 11:00:00|39973.8|39933.8|39863.5|39823.5|40018.8|39978.8|39803.4|39763.4|1196
1685016000000|2023-05-25 12:00:00|39861.1|39821.1|39965.7|39925.7|40030.7|39990.7|39836.1|39796.1|1437
1685019600000|2023-05-25 13:00:00|39913|39873|40268.7|40228.7|40268.7|40228.7|39802.8|39762.8|4801
1685023200000|2023-05-25 14:00:00|40266.3|40226.3|39727.9|39687.9|40338.7|40298.7|39652.8|39612.8|7078
1685026800000|2023-05-25 15:00:00|39720.3|39680.3|39657.8|39617.8|39948.1|39908.1|39645.3|39605.3|3963
1685030400000|2023-05-25 16:00:00|39655.3|39615.3|39645.6|39605.6|39675.4|39635.4|39375.3|39335.3|6160
1685034000000|2023-05-25 17:00:00|39638|39598|39589.5|39549.5|39832.8|39792.8|39529.5|39489.5|4505
1685037600000|2023-05-25 18:00:00|39587.1|39547.1|39595|39555|39644.6|39604.6|39522.3|39482.3|3083
1685059200000|2023-05-26 00:00:00|39545.7|39505.7|39533|39493|39608.4|39568.4|39503.2|39463.2|527
1685062800000|2023-05-26 01:00:00|39528|39488|39587.8|39547.8|39592.8|39552.8|39490.4|39450.4|166
1685066400000|2023-05-26 02:00:00|39590.3|39550.3|39615|39575|39617.4|39577.4|39555.2|39515.2|99
1685070000000|2023-05-26 03:00:00|39612.4|39572.4|39657.1|39617.1|39677.1|39637.1|39610|39570|135
1685073600000|2023-05-26 04:00:00|39652.1|39612.1|39681.8|39641.8|39701.9|39661.9|39649.6|39609.6|263
1685077200000|2023-05-26 05:00:00|39684.3|39644.3|39689|39649|39711.7|39671.7|39654|39614|223
1685080800000|2023-05-26 06:00:00|39684|39644|39693.7|39653.7|39716.4|39676.4|39651.3|39611.3|249
1685084400000|2023-05-26 07:00:00|39691.2|39651.2|39698.4|39658.4|39720.9|39680.9|39636.1|39596.1|364
1685088000000|2023-05-26 08:00:00|39700.9|39660.9|39750.6|39710.6|39785.9|39745.9|39653.3|39613.3|605
1685091600000|2023-05-26 09:00:00|39760.6|39720.6|39717.8|39677.8|39763.1|39723.1|39677.9|39637.9|666
1685095200000|2023-05-26 10:00:00|39720.3|39680.3|39802.5|39762.5|39812.5|39772.5|39710.3|39670.3|500
1685098800000|2023-05-26 11:00:00|39795|39755|39814.7|39774.7|39824.9|39784.9|39712.3|39672.3|669
1685102400000|2023-05-26 12:00:00|39819.7|39779.7|39817|39777|39957.1|39917.1|39804.7|39764.7|1014
1685106000000|2023-05-26 13:00:00|39826.7|39786.7|39984.1|39944.1|40081.5|40041.5|39681.8|39641.8|5185
1685109600000|2023-05-26 14:00:00|39974.1|39934.1|40158.7|40118.7|40163.7|40123.7|39879.1|39839.1|6611
1685113200000|2023-05-26 15:00:00|40161.2|40121.2|40203.2|40163.2|40423.4|40383.4|40158.7|40118.7|5972
1685116800000|2023-05-26 16:00:00|40205.7|40165.7|40237.9|40197.9|40262.9|40222.9|40105.5|40065.5|3583
1685120400000|2023-05-26 17:00:00|40245.4|40205.4|40003.2|39963.2|40257.9|40217.9|39893.2|39853.2|4730
1685124000000|2023-05-26 18:00:00|40008.2|39968.2|40100.3|40020.3|40108.1|40068.1|39978.1|39938.1|2657
1685404800000|2023-05-30 00:00:00|40019.7|39979.7|39703.8|39663.8|40040.8|40000.8|39671.1|39631.1|851
1685408400000|2023-05-30 01:00:00|39706.1|39666.1|39629.1|39589.1|39747|39707|39616.9|39576.9|354
1685412000000|2023-05-30 02:00:00|39631.3|39591.3|39586.6|39546.6|39634.1|39594.1|39576.6|39536.6|128
1685415600000|2023-05-30 03:00:00|39581.6|39541.6|39491.8|39451.8|39591|39551|39486.8|39446.8|249
1685419200000|2023-05-30 04:00:00|39491.7|39451.7|39454.8|39414.8|39516.7|39476.7|39437.2|39397.2|184
1685422800000|2023-05-30 05:00:00|39452|39412|39440.1|39400.1|39494.6|39454.6|39430.2|39390.2|197
1685426400000|2023-05-30 06:00:00|39430.1|39390.1|39482.6|39442.6|39489.9|39449.9|39418.4|39378.4|314
1685430000000|2023-05-30 07:00:00|39479.8|39439.8|39453.6|39413.6|39479.8|39439.8|39368.7|39328.7|521
1685433600000|2023-05-30 08:00:00|39455.7|39415.7|39559.2|39519.2|39597.1|39557.1|39430.7|39390.7|879
1685437200000|2023-05-30 09:00:00|39551.4|39511.4|39596.7|39556.7|39606.2|39566.2|39471.3|39431.3|431
1685440800000|2023-05-30 10:00:00|39594.5|39554.5|39563|39523|39620.3|39580.3|39560.4|39520.4|280
1685444400000|2023-05-30 11:00:00|39568.6|39528.6|39667|39627|39677.1|39637.1|39560.1|39520.1|527
1685448000000|2023-05-30 12:00:00|39662|39622|39554.6|39514.6|39687|39647|39539.6|39499.6|736
1685451600000|2023-05-30 13:00:00|39536.6|39496.6|39532.5|39492.5|39735.6|39695.6|39406.3|39366.3|5299
1685455200000|2023-05-30 14:00:00|39527.5|39487.5|39456.1|39416.1|39616.2|39576.2|39369.1|39329.1|5723
1685458800000|2023-05-30 15:00:00|39466.1|39426.1|39461.6|39421.6|39580.6|39540.6|39376|39336|3373
1685462400000|2023-05-30 16:00:00|39457.3|39417.3|39320.5|39280.5|39501.5|39461.5|39271.2|39231.2|4040
1685466000000|2023-05-30 17:00:00|39318.3|39278.3|38975|38935|39323.3|39283.3|38970.7|38930.7|5132
1685469600000|2023-05-30 18:00:00|38977.9|38937.9|39041.4|39001.4|39059.9|39019.9|38946.4|38906.4|3676
1685491200000|2023-05-31 00:00:00|39132.6|39092.6|39121.5|39081.5|39189.7|39149.7|39061.6|39021.6|554
1685494800000|2023-05-31 01:00:00|39118.7|39078.7|39030.5|38990.5|39138.7|39098.7|38972|38932|347
1685498400000|2023-05-31 02:00:00|39028.4|38988.4|38892.4|38852.4|39032.6|38992.6|38889.5|38849.5|202
1685502000000|2023-05-31 03:00:00|38889.5|38849.5|38878.5|38838.5|38899.5|38859.5|38860.6|38820.6|130
1685505600000|2023-05-31 04:00:00|38876.4|38836.4|38857.4|38817.4|38877.7|38837.7|38845.3|38805.3|88
1685509200000|2023-05-31 05:00:00|38854.6|38814.6|38842.9|38802.9|38885.3|38845.3|38842.9|38802.9|339
1685512800000|2023-05-31 06:00:00|38832.9|38792.9|38846.8|38806.8|38851.8|38811.8|38812|38772|260
1685516400000|2023-05-31 07:00:00|38844.7|38804.7|38845.2|38805.2|38868.2|38828.2|38815.2|38775.2|351
1685520000000|2023-05-31 08:00:00|38832.3|38792.3|38814.9|38774.9|38842.3|38802.3|38762.1|38722.1|980
1685523600000|2023-05-31 09:00:00|38817.8|38777.8|38963.8|38923.8|39040.2|39000.2|38809.9|38769.9|987
1685527200000|2023-05-31 10:00:00|38965.9|38925.9|38737.2|38697.2|38973.8|38933.8|38717.2|38677.2|806
1685530800000|2023-05-31 11:00:00|38734.3|38694.3|38529.8|38489.8|38735.1|38695.1|38495.7|38455.7|1734
1685534400000|2023-05-31 12:00:00|38532.7|38492.7|38418.8|38378.8|38544.8|38504.8|38388|38348|1595
1685538000000|2023-05-31 13:00:00|38540.6|38500.6|38910.6|38870.6|38952.7|38912.7|38413.5|38373.5|6104
1685541600000|2023-05-31 14:00:00|38915.6|38875.6|38872.7|38832.7|39033.9|38993.9|38769.9|38729.9|5981
1685545200000|2023-05-31 15:00:00|38867.7|38827.7|38733.7|38693.7|38990.5|38950.5|38623.3|38583.3|3188
1685548800000|2023-05-31 16:00:00|38735.8|38695.8|38810|38770|38821.9|38781.9|38668.7|38628.7|2595
1685552400000|2023-05-31 17:00:00|38815.8|38775.8|38966.3|38926.3|39045.6|39005.6|38812.9|38772.9|3848
1685556000000|2023-05-31 18:00:00|38961.3|38921.3|38999.9|38959.9|39132|39092|38941.3|38901.3|3715
1685577600000|2023-06-01 00:00:00|38981.9|38941.9|39162.7|39122.7|39167.7|39127.7|38981.9|38941.9|797
1685581200000|2023-06-01 01:00:00|39157.7|39117.7|39344.4|39304.4|39354.4|39314.4|39157.7|39117.7|574
1685584800000|2023-06-01 02:00:00|39341.4|39301.4|39334.9|39294.9|39363.2|39323.2|39302.9|39262.9|204
1685588400000|2023-06-01 03:00:00|39337.8|39297.8|39329.5|39289.5|39345.8|39305.8|39293.4|39253.4|164
1685592000000|2023-06-01 04:00:00|39324.5|39284.5|39322.1|39282.1|39347.2|39307.2|39312.1|39272.1|64
1685595600000|2023-06-01 05:00:00|39324.1|39284.1|39334.6|39294.6|39349.9|39309.9|39289.8|39249.8|120
1685599200000|2023-06-01 06:00:00|39326.7|39286.7|39396.3|39356.3|39396.3|39356.3|39314.6|39274.6|182
1685602800000|2023-06-01 07:00:00|39394.3|39354.3|39502|39462|39502|39462|39386.3|39346.3|377
1685606400000|2023-06-01 08:00:00|39498|39458|39435.5|39395.5|39525.7|39485.7|39423.5|39383.5|593
1685610000000|2023-06-01 09:00:00|39440.5|39400.5|39522.2|39482.2|39547.2|39507.2|39423.5|39383.5|411
1685613600000|2023-06-01 10:00:00|39517.2|39477.2|39404.9|39364.9|39564.2|39524.2|39387.9|39347.9|715
1685617200000|2023-06-01 11:00:00|39414.9|39374.9|39585.4|39545.4|39627.5|39587.5|39406.9|39366.9|811
1685620800000|2023-06-01 12:00:00|39588.4|39548.4|39684.1|39644.1|39719.1|39679.1|39520.4|39480.4|1078
1685624400000|2023-06-01 13:00:00|39657.8|39617.8|39897.9|39857.9|40007.9|39967.9|39521.8|39481.8|6736
1685628000000|2023-06-01 14:00:00|39900.9|39860.9|39872.5|39832.5|40036.7|39996.7|39793.8|39753.8|6174
1685631600000|2023-06-01 15:00:00|39882.5|39842.5|39567.9|39527.9|39929.5|39889.5|39548|39508|4593
1685635200000|2023-06-01 16:00:00|39564.9|39524.9|39783.5|39743.5|39783.5|39743.5|39481.8|39441.8|4463
1685638800000|2023-06-01 17:00:00|39781.5|39741.5|39789.1|39749.1|39896.2|39856.2|39763.5|39723.5|4069
1685642400000|2023-06-01 18:00:00|39782.1|39742.1|39644.9|39604.9|39853.1|39813.1|39624.9|39584.9|3382
1685664000000|2023-06-02 00:00:00|39650.3|39610.3|39559.1|39519.1|39675.3|39635.3|39531.1|39491.1|397
1685667600000|2023-06-02 01:00:00|39557.1|39517.1|39493.6|39453.6|39559|39519|39469.9|39429.9|232
1685671200000|2023-06-02 02:00:00|39496.6|39456.6|39511.2|39471.2|39511.2|39471.2|39473.5|39433.5|126
1685674800000|2023-06-02 03:00:00|39508.2|39468.2|39529.7|39489.7|39538|39498|39498.1|39458.1|78
1685678400000|2023-06-02 04:00:00|39527.7|39487.7|39523.2|39483.2|39537.7|39497.7|39514.5|39474.5|33
1685682000000|2023-06-02 05:00:00|39521.2|39481.2|39548.7|39508.7|39548.7|39508.7|39501.8|39461.8|80
1685685600000|2023-06-02 06:00:00|39546.7|39506.7|39524.3|39484.3|39578.5|39538.5|39518.2|39478.2|177
1685689200000|2023-06-02 07:00:00|39521.2|39481.2|39535.8|39495.8|39555.8|39515.8|39497.9|39457.9|143
1685692800000|2023-06-02 08:00:00|39530.8|39490.8|39612.3|39572.3|39630.4|39590.4|39530.8|39490.8|372
1685696400000|2023-06-02 09:00:00|39615.3|39575.3|39636.8|39596.8|39669|39629|39580.3|39540.3|326
1685700000000|2023-06-02 10:00:00|39633.8|39593.8|39546.4|39506.4|39636.8|39596.8|39525.8|39485.8|396
1685703600000|2023-06-02 11:00:00|39549.4|39509.4|39282.1|39242.1|39631.3|39591.3|39282.1|39242.1|1131
1685707200000|2023-06-02 12:00:00|39279|39239|39591.7|39551.7|39603.7|39563.7|39279|39239|1041
1685710800000|2023-06-02 13:00:00|39579.5|39539.5|39727|39687|39986.5|39946.5|39542.5|39502.5|4919
1685714400000|2023-06-02 14:00:00|39732|39692|39840|39800|39858.9|39818.9|39642.3|39602.3|5538
1685718000000|2023-06-02 15:00:00|39843.9|39803.9|39774.9|39734.9|39863.9|39823.9|39633.2|39593.2|3144
1685721600000|2023-06-02 16:00:00|39784.9|39744.9|39726|39686|39849.9|39809.9|39595.3|39555.3|3289
1685725200000|2023-06-02 17:00:00|39729.1|39689.1|39485.6|39445.6|39745.2|39705.2|39428.7|39388.7|3808
1685728800000|2023-06-02 18:00:00|39488.6|39448.6|39412.7|39372.7|39498.6|39458.6|39385.4|39345.4|3275
1685923200000|2023-06-05 00:00:00|39548.9|39508.9|39663.5|39623.5|39681.9|39641.9|39473.7|39433.7|757
1685926800000|2023-06-05 01:00:00|39660.3|39620.3|39676.4|39636.4|39716.8|39676.8|39571.7|39531.7|336
1685930400000|2023-06-05 02:00:00|39669.9|39629.9|39799.3|39759.3|39815.8|39775.8|39663.1|39623.1|186
1685934000000|2023-06-05 03:00:00|39802.5|39762.5|39747.5|39707.5|39802.5|39762.5|39742.5|39702.5|119
1685937600000|2023-06-05 04:00:00|39745.8|39705.8|39755.4|39715.4|39762.5|39722.5|39712.3|39672.3|53
1685941200000|2023-06-05 05:00:00|39747.1|39707.1|39703.3|39663.3|39755.4|39715.4|39688.3|39648.3|87
1685944800000|2023-06-05 06:00:00|39708.3|39668.3|39664.2|39624.2|39767.9|39727.9|39644.2|39604.2|212
1685948400000|2023-06-05 07:00:00|39659.2|39619.2|39615.5|39575.5|39677.4|39637.4|39602.3|39562.3|312
1685952000000|2023-06-05 08:00:00|39612.2|39572.2|39700.3|39660.3|39707|39667|39587.2|39547.2|277
1685955600000|2023-06-05 09:00:00|39690.3|39650.3|39489.8|39449.8|39693.6|39653.6|39426.6|39386.6|501
1685959200000|2023-06-05 10:00:00|39491.5|39451.5|39556.1|39516.1|39562.7|39522.7|39446.4|39406.4|252
1685962800000|2023-06-05 11:00:00|39552.8|39512.8|39584.2|39544.2|39650.9|39610.9|39482.8|39442.8|282
1685966400000|2023-06-05 12:00:00|39579.2|39539.2|39670.8|39630.8|39705.9|39665.9|39575.8|39535.8|382
1685970000000|2023-06-05 13:00:00|39725.5|39685.5|39641.8|39601.8|39775.5|39735.5|39421.7|39381.7|4025
1685973600000|2023-06-05 14:00:00|39648.5|39608.5|39517.9|39477.9|39865|39825|39421.2|39381.2|5058
1685977200000|2023-06-05 15:00:00|39532.9|39492.9|39625.9|39585.9|39650.9|39610.9|39404.1|39364.1|3623
1685980800000|2023-06-05 16:00:00|39630.9|39590.9|39562.3|39522.3|39654.2|39614.2|39400.6|39360.6|2749
1685984400000|2023-06-05 17:00:00|39557.3|39517.3|39702.1|39662.1|39765.6|39725.6|39472.2|39432.2|3384
1685988000000|2023-06-05 18:00:00|39700.5|39660.5|39707|39667|39757.2|39717.2|39647.1|39607.1|2233
1686009600000|2023-06-06 00:00:00|39727.9|39687.9|39879.1|39839.1|39971.2|39931.2|39727.9|39687.9|574
1686013200000|2023-06-06 01:00:00|39877.5|39837.5|39870.4|39830.4|39910.8|39870.8|39870.4|39830.4|71
1686016800000|2023-06-06 02:00:00|39873.7|39833.7|39858.3|39818.3|39916.9|39876.9|39845|39805|324
1686020400000|2023-06-06 03:00:00|39856.6|39816.6|39864.5|39824.5|39866.2|39826.2|39819.8|39779.8|94
1686024000000|2023-06-06 04:00:00|39866.2|39826.2|39932.4|39892.4|39949.1|39909.1|39859.4|39819.4|76
1686027600000|2023-06-06 05:00:00|39935.7|39895.7|39865.3|39825.3|39945.7|39905.7|39832.1|39792.1|175
1686031200000|2023-06-06 06:00:00|39863.7|39823.7|39809.9|39769.9|39940.1|39900.1|39788.2|39748.2|214
1686034800000|2023-06-06 07:00:00|39804.9|39764.9|39772.9|39732.9|39881.4|39841.4|39737.9|39697.9|442
1686038400000|2023-06-06 08:00:00|39767.9|39727.9|39830.8|39790.8|39954.3|39914.3|39747.9|39707.9|319
1686042000000|2023-06-06 09:00:00|39810.8|39770.8|40021.8|39981.8|40093.9|40053.9|39810.8|39770.8|659
1686045600000|2023-06-06 10:00:00|40018.5|39978.5|40061.3|40021.3|40158.1|40118.1|40008.4|39968.4|452
1686049200000|2023-06-06 11:00:00|40064.6|40024.6|39952.4|39912.4|40069.6|40029.6|39950.8|39910.8|574
1686052800000|2023-06-06 12:00:00|39959.2|39919.2|39872.4|39832.4|40025.6|39985.6|39810.8|39770.8|665
1686056400000|2023-06-06 13:00:00|39825.3|39785.3|39605.2|39565.2|39878.7|39838.7|39442.4|39402.4|5008
1686060000000|2023-06-06 14:00:00|39618.6|39578.6|39476.4|39436.4|39688.2|39648.2|39474.8|39434.8|3894
1686063600000|2023-06-06 15:00:00|39478|39438|39370.8|39330.8|39682.7|39642.7|39327.6|39287.6|5030
1686067200000|2023-06-06 16:00:00|39389|39349|39442.5|39402.5|39450.9|39410.9|39256|39216|5037
1686070800000|2023-06-06 17:00:00|39454.1|39414.1|39340.3|39300.3|39633.7|39593.7|39307.1|39267.1|4113
1686074400000|2023-06-06 18:00:00|39335.3|39295.3|39200.2|39160.2|39340.3|39300.3|39175.4|39135.4|2882
1686096000000|2023-06-07 00:00:00|39234.3|39194.3|39458.1|39418.1|39479.7|39439.7|39225.9|39185.9|718
1686099600000|2023-06-07 01:00:00|39459.7|39419.7|39410.8|39370.8|39479.7|39439.7|39389.4|39349.4|138
1686103200000|2023-06-07 02:00:00|39405.8|39365.8|39348.5|39308.5|39415.8|39375.8|39333.6|39293.6|692
1686106800000|2023-06-07 03:00:00|39346.9|39306.9|39326.2|39286.2|39371.9|39331.9|39319.8|39279.8|75
1686110400000|2023-06-07 04:00:00|39329.6|39289.6|39324.2|39284.2|39334.6|39294.6|39294.4|39254.4|79
1686114000000|2023-06-07 05:00:00|39327.6|39287.6|39277.1|39237.1|39330.7|39290.7|39263.9|39223.9|190
1686117600000|2023-06-07 06:00:00|39282.1|39242.1|39215.4|39175.4|39300.2|39260.2|39200.4|39160.4|218
1686121200000|2023-06-07 07:00:00|39213.8|39173.8|39350.8|39310.8|39370.9|39330.9|39162.2|39122.2|583
1686124800000|2023-06-07 08:00:00|39347.4|39307.4|39403.8|39363.8|39458.7|39418.7|39337.4|39297.4|648
1686128400000|2023-06-07 09:00:00|39405.4|39365.4|39364.9|39324.9|39458.4|39418.4|39311.6|39271.6|402
1686132000000|2023-06-07 10:00:00|39366.4|39326.4|39441|39401|39467.6|39427.6|39337.9|39297.9|340
1686135600000|2023-06-07 11:00:00|39442.5|39402.5|39388.9|39348.9|39507.4|39467.4|39362.9|39322.9|595
1686139200000|2023-06-07 12:00:00|39383.9|39343.9|39354.3|39314.3|39425.4|39385.4|39296|39256|811
1686142800000|2023-06-07 13:00:00|39302.1|39262.1|39481.8|39441.8|39615.8|39575.8|39285.9|39245.9|4661
1686146400000|2023-06-07 14:00:00|39491.8|39451.8|39328.2|39288.2|39583.4|39543.4|39273.6|39233.6|5960
1686150000000|2023-06-07 15:00:00|39338.2|39298.2|39860.6|39820.6|39897.6|39857.6|39318.2|39278.2|7082
1686153600000|2023-06-07 16:00:00|39864.1|39824.1|39721.3|39681.3|39886|39846|39624.9|39584.9|4932
1686157200000|2023-06-07 17:00:00|39727.8|39687.8|39820.1|39780.1|39852.6|39812.6|39677.5|39637.5|5489
1686160800000|2023-06-07 18:00:00|39818.6|39778.6|39818.8|39778.8|39885.8|39845.8|39771.6|39731.6|6102
1686182400000|2023-06-08 00:00:00|39653.9|39613.9|39479.3|39439.3|39744.8|39704.8|39479.3|39439.3|913
1686186000000|2023-06-08 01:00:00|39477.8|39437.8|39484.6|39444.6|39574.3|39534.3|39448.7|39408.7|782
1686189600000|2023-06-08 02:00:00|39486.1|39446.1|39506.9|39466.9|39522|39482|39459.4|39419.4|108
1686193200000|2023-06-08 03:00:00|39510.4|39470.4|39488.3|39448.3|39524.6|39484.6|39476.8|39436.8|119
1686196800000|2023-06-08 04:00:00|39489.8|39449.8|39507.6|39467.6|39527.7|39487.7|39458|39418|90
1686200400000|2023-06-08 05:00:00|39502.6|39462.6|39518.4|39478.4|39548.6|39508.6|39487.6|39447.6|175
1686204000000|2023-06-08 06:00:00|39523.4|39483.4|39502.8|39462.8|39527|39487|39425|39385|259
1686207600000|2023-06-08 07:00:00|39504.3|39464.3|39587.5|39547.5|39600.4|39560.4|39449.1|39409.1|615
1686211200000|2023-06-08 08:00:00|39583.9|39543.9|39741.8|39701.8|39745.3|39705.3|39548.9|39508.9|487
1686214800000|2023-06-08 09:00:00|39745.3|39705.3|39800.5|39760.5|39844.2|39804.2|39698.6|39658.6|606
1686218400000|2023-06-08 10:00:00|39804|39764|39813|39773|39892.6|39852.6|39764|39724|633
1686222000000|2023-06-08 11:00:00|39818|39778|39986.9|39946.9|40002|39962|39801.4|39761.4|758
1686225600000|2023-06-08 12:00:00|39985.5|39945.5|39794.7|39754.7|40042.2|40002.2|39784.7|39744.7|971
1686229200000|2023-06-08 13:00:00|39874.1|39834.1|39720|39680|39894.1|39854.1|39552.1|39512.1|5415
1686232800000|2023-06-08 14:00:00|39726.5|39686.5|39763.8|39723.8|39809.5|39769.5|39532.6|39492.6|4279
1686236400000|2023-06-08 15:00:00|39753.8|39713.8|39770|39730|39826.7|39786.7|39553.3|39513.3|4903
1686240000000|2023-06-08 16:00:00|39771.5|39731.5|39753.7|39713.7|39916.5|39876.5|39702.9|39662.9|6205
1686243600000|2023-06-08 17:00:00|39763.7|39723.7|39766.5|39726.5|39802.3|39762.3|39563.6|39523.6|5730
1686247200000|2023-06-08 18:00:00|39762.9|39722.9|39676|39636|39796.5|39756.5|39620.3|39580.3|3845
1686268800000|2023-06-09 00:00:00|39588.6|39548.6|39581.6|39541.6|39600.1|39560.1|39497.1|39457.1|676
1686272400000|2023-06-09 01:00:00|39580.1|39540.1|39658|39618|39671.7|39631.7|39580.1|39540.1|204
1686276000000|2023-06-09 02:00:00|39659.4|39619.4|39651.6|39611.6|39664.4|39624.4|39611.3|39571.3|50
1686279600000|2023-06-09 03:00:00|39655.1|39615.1|39619.6|39579.6|39663.6|39623.6|39619.6|39579.6|85
1686283200000|2023-06-09 04:00:00|39619.5|39579.5|39595.3|39555.3|39619.5|39579.5|39557.8|39517.8|62
1686286800000|2023-06-09 05:00:00|39591.8|39551.8|39599.7|39559.7|39639.8|39599.8|39558.8|39518.8|97
1686290400000|2023-06-09 06:00:00|39598.3|39558.3|39620.4|39580.4|39642.8|39602.8|39593.3|39553.3|92
1686294000000|2023-06-09 07:00:00|39619|39579|39686.2|39646.2|39691.2|39651.2|39619|39579|503
1686297600000|2023-06-09 08:00:00|39681.2|39641.2|39734.7|39694.7|39763.4|39723.4|39681.1|39641.1|415
1686301200000|2023-06-09 09:00:00|39738.3|39698.3|39887.1|39847.1|39899.9|39859.9|39733.2|39693.2|589
1686304800000|2023-06-09 10:00:00|39892.1|39852.1|39891.9|39851.9|39988.9|39948.9|39845|39805|674
1686308400000|2023-06-09 11:00:00|39895.6|39855.6|39941.3|39901.3|39941.3|39901.3|39842.3|39802.3|318
1686312000000|2023-06-09 12:00:00|39936.3|39896.3|39828.3|39788.3|39976.2|39936.2|39808.3|39768.3|715
1686315600000|2023-06-09 13:00:00|39892|39852|39383.9|39343.9|39917|39877|39287.6|39247.6|5312
1686319200000|2023-06-09 14:00:00|39390.3|39350.3|39265.2|39225.2|39445.7|39405.7|39188|39148|6030
1686322800000|2023-06-09 15:00:00|39261.6|39221.6|39331.4|39291.4|39447|39407|39192.5|39152.5|4220
1686326400000|2023-06-09 16:00:00|39323.7|39283.7|39294.1|39254.1|39454.6|39414.6|39159.9|39119.9|5096
1686330000000|2023-06-09 17:00:00|39309.1|39269.1|39291.7|39251.7|39376.9|39336.9|39185.8|39145.8|4359
1686333600000|2023-06-09 18:00:00|39288.1|39248.1|39179.7|39139.7|39303.1|39263.1|39147.5|39107.5|5082
1686528000000|2023-06-12 00:00:00|39320.5|39280.5|39244.7|39204.7|39332.6|39292.6|39161.6|39121.6|1027
1686531600000|2023-06-12 01:00:00|39243.5|39203.5|39187.1|39147.1|39322.4|39282.4|39182.1|39142.1|197
1686535200000|2023-06-12 02:00:00|39177.1|39137.1|39220.7|39180.7|39244.3|39204.3|39160.9|39120.9|431
1686538800000|2023-06-12 03:00:00|39229.5|39189.5|39201.4|39161.4|39229.5|39189.5|39169.3|39129.3|109
1686542400000|2023-06-12 04:00:00|39221.4|39181.4|39218.6|39178.6|39263.6|39223.6|39206.4|39166.4|212
1686546000000|2023-06-12 05:00:00|39219.7|39179.7|39228.1|39188.1|39259.6|39219.6|39199.5|39159.5|81
1686549600000|2023-06-12 06:00:00|39229.3|39189.3|39243.4|39203.4|39283.5|39243.5|39219.1|39179.1|120
1686553200000|2023-06-12 07:00:00|39247.3|39207.3|39388.8|39348.8|39403.8|39363.8|39239.4|39199.4|231
1686556800000|2023-06-12 08:00:00|39391.4|39351.4|39555.9|39515.9|39562.1|39522.1|39388.8|39348.8|480
1686560400000|2023-06-12 09:00:00|39552.1|39512.1|39540.4|39500.4|39585.6|39545.6|39473.6|39433.6|466
1686564000000|2023-06-12 10:00:00|39530.4|39490.4|39641.5|39601.5|39645.3|39605.3|39520.4|39480.4|321
1686567600000|2023-06-12 11:00:00|39640.3|39600.3|39514.8|39474.8|39660.2|39620.2|39475.4|39435.4|424
1686571200000|2023-06-12 12:00:00|39509.8|39469.8|39453.3|39413.3|39530.9|39490.9|39426.1|39386.1|412
1686574800000|2023-06-12 13:00:00|39373|39333|39589|39549|39741.3|39701.3|39320.7|39280.7|5205
1686578400000|2023-06-12 14:00:00|39590.1|39550.1|39432.9|39392.9|39621.2|39581.2|39345.8|39305.8|4614
1686582000000|2023-06-12 15:00:00|39431.8|39391.8|39221.7|39181.7|39471.2|39431.2|39190.9|39150.9|3910
1686585600000|2023-06-12 16:00:00|39222.9|39182.9|39260.6|39220.6|39347|39307|39180.6|39140.6|3572
1686589200000|2023-06-12 17:00:00|39266.7|39226.7|39227.4|39187.4|39281.7|39241.7|39056.2|39016.2|4757
1686592800000|2023-06-12 18:00:00|39231.3|39191.3|39200|39160|39258.6|39218.6|39161.1|39121.1|3291
1686614400000|2023-06-13 00:00:00|39185.1|39145.1|39120.2|39080.2|39216.2|39176.2|39099.1|39059.1|292
1686618000000|2023-06-13 01:00:00|39127.9|39087.9|39119.7|39079.7|39171|39131|39113.6|39073.6|197
1686621600000|2023-06-13 02:00:00|39123.6|39083.6|39119.2|39079.2|39129.6|39089.6|39071.1|39031.1|107
1686625200000|2023-06-13 03:00:00|39114.2|39074.2|39149.8|39109.8|39169|39129|39103|39063|71
1686628800000|2023-06-13 04:00:00|39148.7|39108.7|39122.1|39082.1|39153.5|39113.5|39118.5|39078.5|17
1686632400000|2023-06-13 05:00:00|39114.3|39074.3|39116.7|39076.7|39147.1|39107.1|39095.6|39055.6|49
1686636000000|2023-06-13 06:00:00|39117.8|39077.8|39157.3|39117.3|39157.6|39117.6|39107.8|39067.8|146
1686639600000|2023-06-13 07:00:00|39153.4|39113.4|39210.7|39170.7|39236.9|39196.9|39118.3|39078.3|469
1686643200000|2023-06-13 08:00:00|39214.6|39174.6|39204.2|39164.2|39280.4|39240.4|39194.2|39154.2|379
1686646800000|2023-06-13 09:00:00|39205.2|39165.2|39229.4|39189.4|39256.2|39216.2|39201.2|39161.2|307
1686650400000|2023-06-13 10:00:00|39233.3|39193.3|39413.9|39373.9|39413.9|39373.9|39198.8|39158.8|433
1686654000000|2023-06-13 11:00:00|39415|39375|39499.2|39459.2|39530.2|39490.2|39366.7|39326.7|815
1686657600000|2023-06-13 12:00:00|39503.1|39463.1|39474.5|39434.5|39572.8|39532.8|39423.7|39383.7|1404
1686661200000|2023-06-13 13:00:00|39423.4|39383.4|39325.4|39285.4|39558|39518|39159.2|39119.2|4470
1686664800000|2023-06-13 14:00:00|39321.5|39281.5|39510.7|39470.7|39630.9|39590.9|39203|39163|4625
1686668400000|2023-06-13 15:00:00|39514.7|39474.7|39680.3|39640.3|39857.1|39817.1|39504.7|39464.7|5914
1686672000000|2023-06-13 16:00:00|39677.4|39637.4|39469.6|39429.6|39730.1|39690.1|39469.6|39429.6|4638
1686675600000|2023-06-13 17:00:00|39475.7|39435.7|39351|39311|39527.6|39487.6|39351|39311|4201
1686679200000|2023-06-13 18:00:00|39347.1|39307.1|39296.6|39256.6|39371.3|39331.3|39231|39191|3876
1686700800000|2023-06-14 00:00:00|39274.9|39234.9|39300.3|39260.3|39350.8|39310.8|39246|39206|418
1686704400000|2023-06-14 01:00:00|39291.3|39251.3|39259.1|39219.1|39300.3|39260.3|39232.2|39192.2|142
1686708000000|2023-06-14 02:00:00|39255.1|39215.1|39276.6|39236.6|39287|39247|39236|39196|139
1686711600000|2023-06-14 03:00:00|39272.6|39232.6|39271.1|39231.1|39273.2|39233.2|39251.3|39211.3|82
1686715200000|2023-06-14 04:00:00|39267.1|39227.1|39275.7|39235.7|39281|39241|39262|39222|35
1686718800000|2023-06-14 05:00:00|39271.7|39231.7|39259.2|39219.2|39285.5|39245.5|39250.2|39210.2|28
1686722400000|2023-06-14 06:00:00|39258.2|39218.2|39237.7|39197.7|39264.2|39224.2|39219.9|39179.9|219
1686726000000|2023-06-14 07:00:00|39236.7|39196.7|39189.3|39149.3|39241.7|39201.7|39113.5|39073.5|280
1686729600000|2023-06-14 08:00:00|39188.3|39148.3|39125.8|39085.8|39188.3|39148.3|39044.1|39004.1|509
1686733200000|2023-06-14 09:00:00|39126.8|39086.8|39213.4|39173.4|39224.4|39184.4|39123.6|39083.6|566
1686736800000|2023-06-14 10:00:00|39218.4|39178.4|39189|39149|39254|39214|39180.2|39140.2|545
1686740400000|2023-06-14 11:00:00|39193|39153|39152.6|39112.6|39238.8|39198.8|39151.6|39111.6|476
1686744000000|2023-06-14 12:00:00|39151.6|39111.6|39149.3|39109.3|39167.5|39127.5|39117.6|39077.6|601
1686747600000|2023-06-14 13:00:00|39147|39107|39180.9|39140.9|39180.9|39140.9|38762.3|38722.3|5280
1686751200000|2023-06-14 14:00:00|39185.9|39145.9|39254.5|39214.5|39278.6|39238.6|39018.8|38978.8|4532
1686754800000|2023-06-14 15:00:00|39249.5|39209.5|39098.2|39058.2|39337.5|39297.5|39014.4|38974.4|3606
1686758400000|2023-06-14 16:00:00|39093.2|39053.2|38770.6|38730.6|39111.2|39071.2|38722.5|38682.5|6279
1686762000000|2023-06-14 17:00:00|38774.6|38734.6|38687.2|38647.2|38780.6|38740.6|38597.4|38557.4|5688
1686765600000|2023-06-14 18:00:00|38683.2|38643.2|38611.9|38571.9|38696.2|38656.2|38532|38492|4296
1686787200000|2023-06-15 00:00:00|38719.2|38679.2|38681.3|38641.3|38805.1|38765.1|38660.4|38620.4|606
1686790800000|2023-06-15 01:00:00|38680.4|38640.4|38682.9|38642.9|38714|38674|38646.2|38606.2|200
1686794400000|2023-06-15 02:00:00|38682|38642|38677.7|38637.7|38721.7|38681.7|38641.8|38601.8|147
1686798000000|2023-06-15 03:00:00|38676.7|38636.7|38690.5|38650.5|38702.4|38662.4|38661.6|38621.6|111
1686801600000|2023-06-15 04:00:00|38686.4|38646.4|38667.1|38627.1|38720.4|38680.4|38633.1|38593.1|110
1686805200000|2023-06-15 05:00:00|38663|38623|38730.8|38690.8|38741.8|38701.8|38647|38607|129
1686808800000|2023-06-15 06:00:00|38731.8|38691.8|38771.5|38731.5|38798.4|38758.4|38720.8|38680.8|545
1686812400000|2023-06-15 07:00:00|38770.6|38730.6|38784.4|38744.4|38798.2|38758.2|38738.5|38698.5|436
1686816000000|2023-06-15 08:00:00|38780.3|38740.3|38927.6|38887.6|38996.4|38956.4|38780.3|38740.3|822
1686819600000|2023-06-15 09:00:00|38923.6|38883.6|38875.5|38835.5|38931.6|38891.6|38833.5|38793.5|676
1686823200000|2023-06-15 10:00:00|38874.6|38834.6|38851.2|38811.2|38875.5|38835.5|38774.6|38734.6|833
1686826800000|2023-06-15 11:00:00|38852.1|38812.1|38807.8|38767.8|38869.7|38829.7|38774.3|38734.3|977
1686830400000|2023-06-15 12:00:00|38813.7|38773.7|38774.8|38734.8|38869.5|38829.5|38715.8|38675.8|629
1686834000000|2023-06-15 13:00:00|38770.6|38730.6|38724.2|38684.2|38865.1|38825.1|38429.2|38389.2|7850
1686837600000|2023-06-15 14:00:00|38728.3|38688.3|39110.7|39070.7|39111.6|39071.6|38550.1|38510.1|6865
1686841200000|2023-06-15 15:00:00|39115.7|39075.7|38788.8|38748.8|39173|39133|38738.8|38698.8|3579
1686844800000|2023-06-15 16:00:00|38784.7|38744.7|39018.4|38978.4|39085.2|39045.2|38633.7|38593.7|3721
1686848400000|2023-06-15 17:00:00|39013.4|38973.4|39140.3|39100.3|39144.4|39104.4|38926.6|38886.6|3352
1686852000000|2023-06-15 18:00:00|39136.2|39096.2|39059.5|39019.5|39140.3|39100.3|39039|38999|2336
1686873600000|2023-06-16 00:00:00|39065.9|39025.9|39080.3|39040.3|39252.4|39212.4|39016.2|38976.2|572
1686877200000|2023-06-16 01:00:00|39072|39032|39096.8|39056.8|39106.8|39066.8|39041|39001|146
1686880800000|2023-06-16 02:00:00|39095.9|39055.9|39129.2|39089.2|39133.3|39093.3|39032.6|38992.6|85
1686884400000|2023-06-16 03:00:00|39125|39085|39222.3|39182.3|39269.9|39229.9|39123.3|39083.3|142
1686888000000|2023-06-16 04:00:00|39222.2|39182.2|39231.2|39191.2|39252.1|39212.1|39193.9|39153.9|69
1686891600000|2023-06-16 05:00:00|39227|39187|39268.5|39228.5|39293.6|39253.6|39192|39152|166
1686895200000|2023-06-16 06:00:00|39272.7|39232.7|39341|39301|39365.1|39325.1|39255.1|39215.1|374
1686898800000|2023-06-16 07:00:00|39345.1|39305.1|39596.6|39556.6|39602.4|39562.4|39331.8|39291.8|691
1686902400000|2023-06-16 08:00:00|39592.4|39552.4|39627.2|39587.2|39661.4|39621.4|39568.2|39528.2|492
1686906000000|2023-06-16 09:00:00|39628|39588|39598.6|39558.6|39656.1|39616.1|39555.4|39515.4|560
1686909600000|2023-06-16 10:00:00|39597.7|39557.7|39832.5|39792.5|39860|39820|39592.7|39552.7|844
1686913200000|2023-06-16 11:00:00|39841.7|39801.7|40061.4|40021.4|40153.2|40113.2|39810.8|39770.8|1369
1686916800000|2023-06-16 12:00:00|40065.6|40025.6|40266.3|40226.3|40295.5|40255.5|39987.3|39947.3|1378
1686920400000|2023-06-16 13:00:00|40223.7|40183.7|40541.9|40501.9|40716.1|40676.1|40127|40087|7145
1686924000000|2023-06-16 14:00:00|40546.9|40506.9|40874.2|40834.2|41045.9|41005.9|40492.7|40452.7|7072
1686927600000|2023-06-16 15:00:00|40880|40840|40807.1|40767.1|41050.7|41010.7|40639.6|40599.6|6321
1686931200000|2023-06-16 16:00:00|40802.9|40762.9|40808.6|40768.6|40986.9|40946.9|40661.3|40621.3|4050
1686934800000|2023-06-16 17:00:00|40807.8|40767.8|41225.8|41185.8|41254.8|41214.8|40797.8|40757.8|4061
1686938400000|2023-06-16 18:00:00|41226.6|41186.6|41351.5|41271.5|41430|41390|41160.1|41120.1|3288
1687219200000|2023-06-20 00:00:00|41754.2|41714.2|41904|41864|41967.5|41927.5|41704.2|41659.2|1266
1687222800000|2023-06-20 01:00:00|41894|41854|41876.1|41836.1|41936.7|41896.7|41700.6|41660.6|355
1687226400000|2023-06-20 02:00:00|41866.1|41826.1|42021.5|41981.5|42047.6|42007.6|41826.6|41786.6|311
1687230000000|2023-06-20 03:00:00|42030.4|41990.4|42067.3|42027.3|42114.2|42074.2|42010.4|41970.4|165
1687233600000|2023-06-20 04:00:00|42071.8|42031.8|41786.6|41746.6|42076.8|42036.8|41786.6|41746.6|228
1687237200000|2023-06-20 05:00:00|41792.1|41752.1|41660.1|41620.1|41807.7|41767.7|41629.1|41589.1|181
1687240800000|2023-06-20 06:00:00|41655.1|41615.1|41635.5|41595.5|41675.1|41635.1|41494.5|41454.5|275
1687244400000|2023-06-20 07:00:00|41636|41596|41386.8|41346.8|41696|41656|41351.3|41311.3|738
1687248000000|2023-06-20 08:00:00|41387.3|41347.3|40951.5|40911.5|41396.3|41356.3|40936.5|40896.5|754
1687251600000|2023-06-20 09:00:00|40951|40911|41108.3|41068.3|41109.4|41069.4|40932|40892|584
1687255200000|2023-06-20 10:00:00|41103.3|41063.3|41164.4|41124.4|41399.4|41359.4|41017.6|40977.6|361
1687258800000|2023-06-20 11:00:00|41164.9|41124.9|41247.7|41207.7|41286.2|41246.2|41076.4|41036.4|450
1687262400000|2023-06-20 12:00:00|41257.2|41217.2|41511.4|41471.4|41540.9|41500.9|41215.6|41175.6|686
1687266000000|2023-06-20 13:00:00|41606.7|41566.7|41316.6|41276.6|41662.7|41622.7|41156.6|41116.6|4131
1687269600000|2023-06-20 14:00:00|41311.6|41271.6|41586.7|41546.7|41704.2|41664.2|41204.5|41164.5|4385
1687273200000|2023-06-20 15:00:00|41588.2|41548.2|41127|41087|41664.7|41624.7|41117|41077|4493
1687276800000|2023-06-20 16:00:00|41122.5|41082.5|40991.3|40951.3|41157|41117|40913.8|40873.8|3751
1687280400000|2023-06-20 17:00:00|40986.8|40946.8|41003.6|40963.6|41019.6|40979.6|40863.7|40823.7|3419
1687284000000|2023-06-20 18:00:00|41004.1|40964.1|41045|41005|41087.1|41047.1|40981.6|40941.6|2480
1687305600000|2023-06-21 00:00:00|42204.3|42164.3|42034.4|41994.4|42433.4|42393.4|41450.7|41410.7|1822
1687309200000|2023-06-21 01:00:00|42034|41994|42213.4|42173.4|42249.8|42209.8|41924.4|41884.4|509
1687312800000|2023-06-21 02:00:00|42218|42178|41894.6|41854.6|42253.9|42213.9|41869.2|41829.2|372
1687316400000|2023-06-21 03:00:00|41899.6|41859.6|42069|42029|42076.3|42036.3|41845.5|41805.5|144
1687320000000|2023-06-21 04:00:00|42073.5|42033.5|42037.4|41997.4|42173|42133|42022.9|41982.9|78
1687323600000|2023-06-21 05:00:00|42037.8|41997.8|41908.1|41868.1|42112.3|42072.3|41908.1|41868.1|48
1687327200000|2023-06-21 06:00:00|41912.6|41872.6|42012|41972|42027.9|41987.9|41854.9|41814.9|125
1687330800000|2023-06-21 07:00:00|42011.5|41971.5|42436.3|42396.3|42446.3|42406.3|42002|41962|314
1687334400000|2023-06-21 08:00:00|42425.9|42385.9|42358.9|42318.9|42519.1|42479.1|42313.1|42273.1|634
1687338000000|2023-06-21 09:00:00|42358.5|42318.5|42340.1|42300.1|42443.4|42403.4|42288|42248|383
1687341600000|2023-06-21 10:00:00|42335.5|42295.5|42324.9|42284.9|42428.7|42388.7|42270.3|42230.3|341
1687345200000|2023-06-21 11:00:00|42325.3|42285.3|42288.4|42248.4|42389|42349|42253.4|42213.4|303
1687348800000|2023-06-21 12:00:00|42288|42248|42489.1|42449.1|42535.4|42495.4|42288|42248|782
1687352400000|2023-06-21 13:00:00|42510.3|42470.3|43314.2|43274.2|43324.2|43284.2|42452.3|42412.3|5200
1687356000000|2023-06-21 14:00:00|43305.1|43265.1|43626.1|43586.1|43823.7|43783.7|43202.9|43162.9|6894
1687359600000|2023-06-21 15:00:00|43626.9|43586.9|43785.5|43745.5|43924.4|43884.4|43393.2|43353.2|4679
1687363200000|2023-06-21 16:00:00|43795.5|43755.5|43448.3|43408.3|43801.4|43761.4|43384.6|43344.6|3347
1687366800000|2023-06-21 17:00:00|43453.3|43413.3|43793.2|43753.2|43803.6|43763.6|43431.3|43391.3|2554
1687370400000|2023-06-21 18:00:00|43797.8|43757.8|43891.9|43851.9|43931.1|43871.5|43689|43649|2685
1687392000000|2023-06-22 00:00:00|43464.6|43424.6|43486.4|43446.4|43741.5|43701.5|43464.6|43419.2|505
1687395600000|2023-06-22 01:00:00|43481.4|43441.4|43510.1|43470.1|43571.4|43531.4|43466.4|43426.4|133
1687399200000|2023-06-22 02:00:00|43514.7|43474.7|43480.7|43440.7|43535.5|43495.5|43361.2|43321.2|61
1687402800000|2023-06-22 03:00:00|43481.1|43441.1|43472.1|43432.1|43497.5|43457.5|43426.9|43386.9|117
1687406400000|2023-06-22 04:00:00|43476.7|43436.7|43289.3|43249.3|43497.1|43457.1|43275.1|43235.1|125
1687410000000|2023-06-22 05:00:00|43284.7|43244.7|43165.7|43125.7|43289.3|43249.3|43130.8|43090.8|185
1687413600000|2023-06-22 06:00:00|43170.7|43130.7|43117|43077|43175.7|43135.7|43056.7|43016.7|248
1687417200000|2023-06-22 07:00:00|43116.7|43076.7|43236.1|43196.1|43411.4|43371.4|43112|43072|661
1687420800000|2023-06-22 08:00:00|43226.4|43186.4|43259.4|43219.4|43314.9|43274.9|43171.2|43131.2|401
1687424400000|2023-06-22 09:00:00|43260.1|43220.1|43392.7|43352.7|43439.3|43399.3|43208.6|43168.6|271
1687428000000|2023-06-22 10:00:00|43388.1|43348.1|43108.9|43068.9|43442.3|43402.3|43108.9|43068.9|492
1687431600000|2023-06-22 11:00:00|43113.6|43073.6|43104.1|43064.1|43173.2|43133.2|43046.4|43006.4|438
1687435200000|2023-06-22 12:00:00|43103.7|43063.7|43050|43010|43148|43108|42911.5|42871.5|610
1687438800000|2023-06-22 13:00:00|43019.1|42979.1|42770.3|42730.3|43060.5|43020.5|42425.4|42385.4|3627
1687442400000|2023-06-22 14:00:00|42764.9|42724.9|42614.3|42574.3|42898|42858|42568.9|42528.9|2941
1687446000000|2023-06-22 15:00:00|42615|42575|42587.5|42547.5|42679.6|42639.6|42355.9|42315.9|2321
1687449600000|2023-06-22 16:00:00|42587.1|42547.1|42489.3|42449.3|42660.2|42620.2|42380|42340|2376
1687453200000|2023-06-22 17:00:00|42494|42454|42144.7|42104.7|42680.6|42640.6|42105.1|42065.1|2743
1687456800000|2023-06-22 18:00:00|42149.7|42109.7|42239|42199|42306.7|42266.7|42099.7|42059.7|2348
1687478400000|2023-06-23 00:00:00|42074.8|42034.8|41904.9|41864.9|42107.9|42067.9|41857.6|41817.6|461
1687482000000|2023-06-23 01:00:00|41909.9|41869.9|41742.8|41702.8|41979.7|41939.7|41727.2|41687.2|180
1687485600000|2023-06-23 02:00:00|41738.1|41698.1|41685.6|41645.6|41763.5|41723.5|41659.4|41619.4|190
1687489200000|2023-06-23 03:00:00|41690.3|41650.3|41636.2|41596.2|41706.1|41666.1|41621.5|41581.5|234
1687492800000|2023-06-23 04:00:00|41636.5|41596.5|41646.5|41606.5|41671|41631|41611.8|41571.8|57
1687496400000|2023-06-23 05:00:00|41646.2|41606.2|41765|41725|41784.7|41744.7|41636.2|41596.2|102
1687500000000|2023-06-23 06:00:00|41764.7|41724.7|41716|41676|41814.7|41774.7|41691.7|41651.7|132
1687503600000|2023-06-23 07:00:00|41711|41671|41358.3|41318.3|41717.4|41677.4|41348.6|41308.6|350
1687507200000|2023-06-23 08:00:00|41353.6|41313.6|41320.9|41280.9|41483.8|41443.8|41305.6|41265.6|282
1687510800000|2023-06-23 09:00:00|41325.6|41285.6|41460.3|41420.3|41509.2|41469.2|41305.5|41265.5|360
1687514400000|2023-06-23 10:00:00|41459.7|41419.7|41448.9|41408.9|41619.1|41579.1|41423.9|41383.9|291
1687518000000|2023-06-23 11:00:00|41448.6|41408.6|41297.2|41257.2|41548.2|41508.2|41247.5|41207.5|326
1687521600000|2023-06-23 12:00:00|41312|41272|41372.3|41332.3|41408.4|41368.4|41252.2|41212.2|437
1687525200000|2023-06-23 13:00:00|40973.5|40933.5|40651.4|40611.4|41121.2|41081.2|40646.4|40606.4|3527
1687528800000|2023-06-23 14:00:00|40656.4|40616.4|40720.6|40680.6|40780.6|40740.6|40545.3|40505.3|3141
1687532400000|2023-06-23 15:00:00|40715.6|40675.6|40768.8|40728.8|40889.1|40849.1|40585.6|40545.6|2293
1687536000000|2023-06-23 16:00:00|40768.6|40728.6|40755.6|40715.6|40844.2|40804.2|40564.7|40524.7|1700
1687539600000|2023-06-23 17:00:00|40740.6|40700.6|40922.7|40882.7|41002.2|40962.2|40711.1|40671.1|2481
1687543200000|2023-06-23 18:00:00|40917.9|40877.9|40588.5|40548.5|40977.7|40937.7|40557.2|40517.2|3234
1687737600000|2023-06-26 00:00:00|40745.3|40705.3|40655.2|40615.2|40745.4|40705.4|40536.1|40496.1|806
1687741200000|2023-06-26 01:00:00|40660.2|40620.2|40725.4|40685.4|40740.4|40700.4|40550.7|40510.7|207
1687744800000|2023-06-26 02:00:00|40730.4|40690.4|40735|40695|40740.2|40700.2|40680.1|40640.1|110
1687748400000|2023-06-26 03:00:00|40730.1|40690.1|40805.4|40765.4|40820.4|40780.4|40720|40680|156
1687752000000|2023-06-26 04:00:00|40800.5|40760.5|40815|40775|40885.1|40845.1|40795.1|40755.1|49
1687755600000|2023-06-26 05:00:00|40810.1|40770.1|40704.5|40664.5|40899.8|40859.8|40704.5|40664.5|182
1687759200000|2023-06-26 06:00:00|40714.5|40674.5|40914.2|40874.2|40944.2|40904.2|40709.6|40669.6|77
1687762800000|2023-06-26 07:00:00|40919.2|40879.2|40953.9|40913.9|40989.2|40949.2|40829|40789|139
1687766400000|2023-06-26 08:00:00|40949|40909|41144|41104|41434.1|41394.1|40913.8|40873.8|700
1687770000000|2023-06-26 09:00:00|41148.9|41108.9|41213.5|41173.5|41223.6|41183.6|41073.8|41033.8|233
1687773600000|2023-06-26 10:00:00|41208.6|41168.6|41113.7|41073.7|41233.5|41193.5|41098.5|41058.5|293
1687777200000|2023-06-26 11:00:00|41118.7|41078.7|41263.4|41223.4|41263.4|41223.4|41003.2|40963.2|434
1687780800000|2023-06-26 12:00:00|41263.5|41223.5|41238.4|41198.4|41343.5|41303.5|41203.3|41163.3|450
1687784400000|2023-06-26 13:00:00|41208.2|41168.2|41408.1|41368.1|41573.3|41533.3|41133|41093|2184
1687788000000|2023-06-26 14:00:00|41403.1|41363.1|40682.8|40642.8|41438.1|41398.1|40582.7|40542.7|2682
1687791600000|2023-06-26 15:00:00|40672.8|40632.8|40992.6|40952.6|41072.6|41032.6|40527.7|40487.7|1921
1687795200000|2023-06-26 16:00:00|41002.6|40962.6|41002.1|40962.1|41067.1|41027.1|40822.3|40782.3|1190
1687798800000|2023-06-26 17:00:00|40997.1|40957.1|40991.7|40951.7|41066.7|41026.7|40767|40727|2003
1687802400000|2023-06-26 18:00:00|40986.8|40946.8|41051.7|40971.7|41051.7|41006.7|40936.7|40896.7|1488
1687824000000|2023-06-27 00:00:00|41038.6|40998.6|40767|40727|41038.6|40998.6|40712.4|40672.4|326
1687827600000|2023-06-27 01:00:00|40771.9|40731.9|40680.2|40640.2|40801.9|40761.9|40610.6|40570.6|131
1687831200000|2023-06-27 02:00:00|40685.2|40645.2|40583.4|40543.4|40690.2|40650.2|40528.7|40488.7|326
1687834800000|2023-06-27 03:00:00|40593.4|40553.4|40666.6|40626.6|40696.9|40656.9|40588.2|40548.2|122
1687838400000|2023-06-27 04:00:00|40661.6|40621.6|40665|40625|40690.7|40650.7|40631|40591|64
1687842000000|2023-06-27 05:00:00|40660.1|40620.1|40638.2|40598.2|40665|40625|40549.3|40509.3|93
1687845600000|2023-06-27 06:00:00|40628.3|40588.3|40406.2|40366.2|40703|40663|40401.2|40361.2|470
1687849200000|2023-06-27 07:00:00|40406.1|40366.1|40383|40343|40406.2|40366.2|40319.5|40279.5|551
1687852800000|2023-06-27 08:00:00|40382.9|40342.9|40256.2|40216.2|40382.9|40342.9|40256|40216|220
1687856400000|2023-06-27 09:00:00|40246.1|40206.1|40258.6|40218.6|40379|40339|40135.6|40095.6|430
1687860000000|2023-06-27 10:00:00|40268.6|40228.6|40361.9|40321.9|40382.7|40342.7|40258.5|40218.5|314
1687863600000|2023-06-27 11:00:00|40356.9|40316.9|40070.7|40030.7|40366.9|40326.9|40011|39971|671
1687867200000|2023-06-27 12:00:00|40065.8|40025.8|40039.4|39999.4|40214.6|40174.6|40024|39984|999
1687870800000|2023-06-27 13:00:00|40087.4|40047.4|40381.4|40341.4|40391.2|40351.2|40058|40018|2121
1687874400000|2023-06-27 14:00:00|40381.2|40341.2|40265.1|40225.1|40606.4|40566.4|40240.4|40200.4|3361
1687878000000|2023-06-27 15:00:00|40265.3|40225.3|40178.6|40138.6|40399.2|40359.2|40138.4|40098.4|1815
1687881600000|2023-06-27 16:00:00|40173.7|40133.7|40166.4|40126.4|40476.3|40436.3|40146.8|40106.8|2496
1687885200000|2023-06-27 17:00:00|40171.3|40131.3|40000.4|39960.4|40230.6|40190.6|39989.9|39949.9|3012
1687888800000|2023-06-27 18:00:00|40000.3|39960.3|39909|39869|40020.5|39980.5|39838.7|39798.7|2489
1687910400000|2023-06-28 00:00:00|39905.6|39825.6|39785.2|39745.2|39915.9|39855.6|39736.3|39696.3|396
1687914000000|2023-06-28 01:00:00|39785|39745|39691.1|39651.1|39785|39745|39643.3|39603.3|86
1687917600000|2023-06-28 02:00:00|39686.3|39646.3|39784.7|39744.7|39795|39755|39655.3|39615.3|52
1687921200000|2023-06-28 03:00:00|39779.9|39739.9|39757.1|39717.1|39799.3|39759.3|39692.8|39652.8|87
1687924800000|2023-06-28 04:00:00|39752.3|39712.3|39759.9|39719.9|39841.2|39801.2|39731.2|39691.2|66
1687928400000|2023-06-28 05:00:00|39754.9|39714.9|39642.9|39602.9|39785.4|39745.4|39642.9|39602.9|59
1687932000000|2023-06-28 06:00:00|39642.5|39602.5|39495.5|39455.5|39652.6|39612.6|39480.3|39440.3|150
1687935600000|2023-06-28 07:00:00|39490.7|39450.7|39371.9|39331.9|39500.6|39460.6|39362.4|39322.4|378
1687939200000|2023-06-28 08:00:00|39352.1|39312.1|39376.7|39336.7|39441.7|39401.7|39287.2|39247.2|528
1687942800000|2023-06-28 09:00:00|39381.4|39341.4|39663.1|39623.1|39673.3|39633.3|39316.4|39276.4|274
1687946400000|2023-06-28 10:00:00|39662.9|39622.9|39484.7|39444.7|39675.9|39635.9|39475.2|39435.2|622
1687950000000|2023-06-28 11:00:00|39489.7|39449.7|39430.7|39390.7|39538.1|39498.1|39396.5|39356.5|328
1687953600000|2023-06-28 12:00:00|39435.7|39395.7|39309.8|39269.8|39435.7|39395.7|39275.6|39235.6|834
1687957200000|2023-06-28 13:00:00|39308.8|39268.8|39318.2|39278.2|39631.2|39591.2|39196|39156|3085
1687960800000|2023-06-28 14:00:00|39313.2|39273.2|39052.9|39012.9|39331.6|39291.6|38974.9|38934.9|3664
1687964400000|2023-06-28 15:00:00|39052.6|39012.6|39427.9|39387.9|39542|39502|38989.3|38949.3|3919
1687968000000|2023-06-28 16:00:00|39428.4|39388.4|39053.2|39013.2|39601.5|39561.5|39013.2|38973.2|2422
1687971600000|2023-06-28 17:00:00|39048.4|39008.4|39233.2|39193.2|39267.4|39227.4|38898.3|38858.3|3526
1687975200000|2023-06-28 18:00:00|39232.9|39192.9|39275.3|39235.3|39347.5|39307.5|39024.5|38984.5|3865
1687996800000|2023-06-29 00:00:00|39261.9|39141.9|39393.2|39353.2|39466.3|39426.3|39161.9|39095.9|446
1688000400000|2023-06-29 01:00:00|39392.9|39352.9|39501.5|39461.5|39516.9|39476.9|39392.9|39352.9|121
1688004000000|2023-06-29 02:00:00|39506.1|39466.1|39495.6|39455.6|39526.8|39486.8|39364.5|39324.5|84
1688007600000|2023-06-29 03:00:00|39496|39456|39473.5|39433.5|39496|39456|39459.6|39419.6|62
1688011200000|2023-06-29 04:00:00|39473.9|39433.9|39466.1|39426.1|39478.9|39438.9|39392.4|39352.4|87
1688014800000|2023-06-29 05:00:00|39466.4|39426.4|39393.9|39353.9|39486|39446|39336.6|39296.6|64
1688018400000|2023-06-29 06:00:00|39389.3|39349.3|39446.1|39406.1|39482.2|39442.2|39315.1|39275.1|100
1688022000000|2023-06-29 07:00:00|39451.1|39411.1|39288.2|39248.2|39478.2|39438.2|39268.7|39228.7|172
1688025600000|2023-06-29 08:00:00|39279|39239|39132.2|39092.2|39287.4|39247.4|39111.5|39071.5|354
1688029200000|2023-06-29 09:00:00|39127.2|39087.2|39360.8|39320.8|39386.2|39346.2|39126.5|39086.5|263
1688032800000|2023-06-29 10:00:00|39360.7|39320.7|39253.7|39213.7|39424.7|39384.7|39229.7|39189.7|302
1688036400000|2023-06-29 11:00:00|39248.7|39208.7|39130.6|39090.6|39273.2|39233.2|39072.6|39032.6|352
1688040000000|2023-06-29 12:00:00|39131|39091|39188.1|39148.1|39230.4|39190.4|39032.2|38992.2|297
1688043600000|2023-06-29 13:00:00|39192.2|39152.2|39153.8|39113.8|39346.2|39306.2|39062.3|39022.3|1772
1688047200000|2023-06-29 14:00:00|39149.2|39109.2|39281.4|39241.4|39396.4|39356.4|39098.3|39058.3|2748
1688050800000|2023-06-29 15:00:00|39272.3|39232.3|39304|39264|39558.5|39518.5|39161.9|39121.9|2815
1688054400000|2023-06-29 16:00:00|39304.4|39264.4|39284.7|39244.7|39390|39350|39243|39203|1600
1688058000000|2023-06-29 17:00:00|39280.2|39240.2|39474.1|39434.1|39505.1|39465.1|39205.7|39165.7|1662
1688061600000|2023-06-29 18:00:00|39473.6|39433.6|39495.7|39415.7|39600.4|39560.4|39432.4|39392.4|1605
1688083200000|2023-06-30 00:00:00|39502.5|39462.5|39652.4|39612.4|39682.2|39642.2|39481.9|39441.9|316
1688086800000|2023-06-30 01:00:00|39661.4|39621.4|39834.7|39794.7|39849.2|39809.2|39661.4|39621.4|41
1688090400000|2023-06-30 02:00:00|39834.2|39794.2|39776|39736|39834.2|39794.2|39727.7|39687.7|79
1688094000000|2023-06-30 03:00:00|39775.9|39735.9|39795.8|39755.8|39811.5|39771.5|39732.4|39692.4|44
1688097600000|2023-06-30 04:00:00|39796.3|39756.3|39845.5|39805.5|39864.7|39824.7|39791.2|39751.2|96
1688101200000|2023-06-30 05:00:00|39845.4|39805.4|39823.2|39783.2|39944.3|39904.3|39823.2|39783.2|134
1688104800000|2023-06-30 06:00:00|39822.1|39782.1|39826|39786|39835.1|39795.1|39681.9|39641.9|40
1688108400000|2023-06-30 07:00:00|39821.5|39781.5|39723.6|39683.6|39862.3|39822.3|39653.8|39613.8|90
1688112000000|2023-06-30 08:00:00|39728.1|39688.1|39856|39816|39896.9|39856.9|39705.6|39665.6|203
1688115600000|2023-06-30 09:00:00|39855.9|39815.9|39809.8|39769.8|39891.3|39851.3|39794.4|39754.4|160
1688119200000|2023-06-30 10:00:00|39804.8|39764.8|39893.6|39853.6|39903.7|39863.7|39794.2|39754.2|280
1688122800000|2023-06-30 11:00:00|39898.1|39858.1|39849.5|39809.5|39959|39919|39817.6|39777.6|322
1688126400000|2023-06-30 12:00:00|39850.1|39810.1|39881.6|39841.6|39939.8|39899.8|39793.8|39753.8|374
1688130000000|2023-06-30 13:00:00|39892.5|39852.5|39655.3|39615.3|39932.4|39892.4|39460.3|39420.3|1601
1688133600000|2023-06-30 14:00:00|39646.5|39606.5|39479.3|39439.3|39717.1|39677.1|39446.5|39406.5|1930
1688137200000|2023-06-30 15:00:00|39474.9|39434.9|39763.8|39643.8|39763.8|39701.4|39464.3|39424.3|2269
1688140800000|2023-06-30 16:00:00|39764.4|39644.4|41263.7|41223.7|41744.2|41704.2|39642.9|39562.9|5542
1688144400000|2023-06-30 17:00:00|41264.3|41224.3|41241.8|41201.8|41265.5|41225.5|40849.3|40809.3|2733
1688148000000|2023-06-30 18:00:00|41241.1|41201.1|41108.6|41068.6|41319|41279|40961.5|40913.4|2032
1685404800000|2023-05-30 00:00:00|40019.7|39979.7|39703.8|39663.8|40040.8|40000.8|39671.1|39631.1|851
1685408400000|2023-05-30 01:00:00|39706.1|39666.1|39629.1|39589.1|39747|39707|39616.9|39576.9|354
1685412000000|2023-05-30 02:00:00|39631.3|39591.3|39586.6|39546.6|39634.1|39594.1|39576.6|39536.6|128
1685415600000|2023-05-30 03:00:00|39581.6|39541.6|39491.8|39451.8|39591|39551|39486.8|39446.8|249
1685419200000|2023-05-30 04:00:00|39491.7|39451.7|39454.8|39414.8|39516.7|39476.7|39437.2|39397.2|184
1685422800000|2023-05-30 05:00:00|39452|39412|39440.1|39400.1|39494.6|39454.6|39430.2|39390.2|197
1685426400000|2023-05-30 06:00:00|39430.1|39390.1|39482.6|39442.6|39489.9|39449.9|39418.4|39378.4|314
1685430000000|2023-05-30 07:00:00|39479.8|39439.8|39453.6|39413.6|39479.8|39439.8|39368.7|39328.7|521
1685433600000|2023-05-30 08:00:00|39455.7|39415.7|39559.2|39519.2|39597.1|39557.1|39430.7|39390.7|879
1685437200000|2023-05-30 09:00:00|39551.4|39511.4|39596.7|39556.7|39606.2|39566.2|39471.3|39431.3|431
1685440800000|2023-05-30 10:00:00|39594.5|39554.5|39563|39523|39620.3|39580.3|39560.4|39520.4|280
1685444400000|2023-05-30 11:00:00|39568.6|39528.6|39667|39627|39677.1|39637.1|39560.1|39520.1|527
1685448000000|2023-05-30 12:00:00|39662|39622|39554.6|39514.6|39687|39647|39539.6|39499.6|736
1685451600000|2023-05-30 13:00:00|39536.6|39496.6|39532.5|39492.5|39735.6|39695.6|39406.3|39366.3|5299
1685455200000|2023-05-30 14:00:00|39527.5|39487.5|39456.1|39416.1|39616.2|39576.2|39369.1|39329.1|5723
1685458800000|2023-05-30 15:00:00|39466.1|39426.1|39461.6|39421.6|39580.6|39540.6|39376|39336|3373
1685462400000|2023-05-30 16:00:00|39457.3|39417.3|39320.5|39280.5|39501.5|39461.5|39271.2|39231.2|4040
1685466000000|2023-05-30 17:00:00|39318.3|39278.3|38975|38935|39323.3|39283.3|38970.7|38930.7|5132
1685469600000|2023-05-30 18:00:00|38977.9|38937.9|39041.4|39001.4|39059.9|39019.9|38946.4|38906.4|3676
1685491200000|2023-05-31 00:00:00|39132.6|39092.6|39121.5|39081.5|39189.7|39149.7|39061.6|39021.6|554
1685494800000|2023-05-31 01:00:00|39118.7|39078.7|39030.5|38990.5|39138.7|39098.7|38972|38932|347
1685498400000|2023-05-31 02:00:00|39028.4|38988.4|38892.4|38852.4|39032.6|38992.6|38889.5|38849.5|202
1685502000000|2023-05-31 03:00:00|38889.5|38849.5|38878.5|38838.5|38899.5|38859.5|38860.6|38820.6|130
1685505600000|2023-05-31 04:00:00|38876.4|38836.4|38857.4|38817.4|38877.7|38837.7|38845.3|38805.3|88
1685509200000|2023-05-31 05:00:00|38854.6|38814.6|38842.9|38802.9|38885.3|38845.3|38842.9|38802.9|339
1685512800000|2023-05-31 06:00:00|38832.9|38792.9|38846.8|38806.8|38851.8|38811.8|38812|38772|260
1685516400000|2023-05-31 07:00:00|38844.7|38804.7|38845.2|38805.2|38868.2|38828.2|38815.2|38775.2|351
1685520000000|2023-05-31 08:00:00|38832.3|38792.3|38814.9|38774.9|38842.3|38802.3|38762.1|38722.1|980
1685523600000|2023-05-31 09:00:00|38817.8|38777.8|38963.8|38923.8|39040.2|39000.2|38809.9|38769.9|987
1685527200000|2023-05-31 10:00:00|38965.9|38925.9|38737.2|38697.2|38973.8|38933.8|38717.2|38677.2|806
1685530800000|2023-05-31 11:00:00|38734.3|38694.3|38529.8|38489.8|38735.1|38695.1|38495.7|38455.7|1734
1685534400000|2023-05-31 12:00:00|38532.7|38492.7|38418.8|38378.8|38544.8|38504.8|38388|38348|1595
1685538000000|2023-05-31 13:00:00|38540.6|38500.6|38910.6|38870.6|38952.7|38912.7|38413.5|38373.5|6104
1685541600000|2023-05-31 14:00:00|38915.6|38875.6|38872.7|38832.7|39033.9|38993.9|38769.9|38729.9|5981
1685545200000|2023-05-31 15:00:00|38867.7|38827.7|38733.7|38693.7|38990.5|38950.5|38623.3|38583.3|3188
1685548800000|2023-05-31 16:00:00|38735.8|38695.8|38810|38770|38821.9|38781.9|38668.7|38628.7|2595
1685552400000|2023-05-31 17:00:00|38815.8|38775.8|38966.3|38926.3|39045.6|39005.6|38812.9|38772.9|3848
1685556000000|2023-05-31 18:00:00|38961.3|38921.3|38999.9|38959.9|39132|39092|38941.3|38901.3|3715
1685577600000|2023-06-01 00:00:00|38981.9|38941.9|39162.7|39122.7|39167.7|39127.7|38981.9|38941.9|797
1685581200000|2023-06-01 01:00:00|39157.7|39117.7|39344.4|39304.4|39354.4|39314.4|39157.7|39117.7|574
1685584800000|2023-06-01 02:00:00|39341.4|39301.4|39334.9|39294.9|39363.2|39323.2|39302.9|39262.9|204
1685588400000|2023-06-01 03:00:00|39337.8|39297.8|39329.5|39289.5|39345.8|39305.8|39293.4|39253.4|164
1685592000000|2023-06-01 04:00:00|39324.5|39284.5|39322.1|39282.1|39347.2|39307.2|39312.1|39272.1|64
1685595600000|2023-06-01 05:00:00|39324.1|39284.1|39334.6|39294.6|39349.9|39309.9|39289.8|39249.8|120
1685599200000|2023-06-01 06:00:00|39326.7|39286.7|39396.3|39356.3|39396.3|39356.3|39314.6|39274.6|182
1685602800000|2023-06-01 07:00:00|39394.3|39354.3|39502|39462|39502|39462|39386.3|39346.3|377
1685606400000|2023-06-01 08:00:00|39498|39458|39435.5|39395.5|39525.7|39485.7|39423.5|39383.5|593
1685610000000|2023-06-01 09:00:00|39440.5|39400.5|39522.2|39482.2|39547.2|39507.2|39423.5|39383.5|411
1685613600000|2023-06-01 10:00:00|39517.2|39477.2|39404.9|39364.9|39564.2|39524.2|39387.9|39347.9|715
1685617200000|2023-06-01 11:00:00|39414.9|39374.9|39585.4|39545.4|39627.5|39587.5|39406.9|39366.9|811
1685620800000|2023-06-01 12:00:00|39588.4|39548.4|39684.1|39644.1|39719.1|39679.1|39520.4|39480.4|1078
1685624400000|2023-06-01 13:00:00|39657.8|39617.8|39897.9|39857.9|40007.9|39967.9|39521.8|39481.8|6736
1685628000000|2023-06-01 14:00:00|39900.9|39860.9|39872.5|39832.5|40036.7|39996.7|39793.8|39753.8|6174
1685631600000|2023-06-01 15:00:00|39882.5|39842.5|39567.9|39527.9|39929.5|39889.5|39548|39508|4593
1685635200000|2023-06-01 16:00:00|39564.9|39524.9|39783.5|39743.5|39783.5|39743.5|39481.8|39441.8|4463
1685638800000|2023-06-01 17:00:00|39781.5|39741.5|39789.1|39749.1|39896.2|39856.2|39763.5|39723.5|4069
1685642400000|2023-06-01 18:00:00|39782.1|39742.1|39644.9|39604.9|39853.1|39813.1|39624.9|39584.9|3382
1685664000000|2023-06-02 00:00:00|39650.3|39610.3|39559.1|39519.1|39675.3|39635.3|39531.1|39491.1|397
1685667600000|2023-06-02 01:00:00|39557.1|39517.1|39493.6|39453.6|39559|39519|39469.9|39429.9|232
1685671200000|2023-06-02 02:00:00|39496.6|39456.6|39511.2|39471.2|39511.2|39471.2|39473.5|39433.5|126
1685674800000|2023-06-02 03:00:00|39508.2|39468.2|39529.7|39489.7|39538|39498|39498.1|39458.1|78
1685678400000|2023-06-02 04:00:00|39527.7|39487.7|39523.2|39483.2|39537.7|39497.7|39514.5|39474.5|33
1685682000000|2023-06-02 05:00:00|39521.2|39481.2|39548.7|39508.7|39548.7|39508.7|39501.8|39461.8|80
1685685600000|2023-06-02 06:00:00|39546.7|39506.7|39524.3|39484.3|39578.5|39538.5|39518.2|39478.2|177
1685689200000|2023-06-02 07:00:00|39521.2|39481.2|39535.8|39495.8|39555.8|39515.8|39497.9|39457.9|143
1685692800000|2023-06-02 08:00:00|39530.8|39490.8|39612.3|39572.3|39630.4|39590.4|39530.8|39490.8|372
1685696400000|2023-06-02 09:00:00|39615.3|39575.3|39636.8|39596.8|39669|39629|39580.3|39540.3|326
1685700000000|2023-06-02 10:00:00|39633.8|39593.8|39546.4|39506.4|39636.8|39596.8|39525.8|39485.8|396
1685703600000|2023-06-02 11:00:00|39549.4|39509.4|39282.1|39242.1|39631.3|39591.3|39282.1|39242.1|1131
1685707200000|2023-06-02 12:00:00|39279|39239|39591.7|39551.7|39603.7|39563.7|39279|39239|1041
1685710800000|2023-06-02 13:00:00|39579.5|39539.5|39727|39687|39986.5|39946.5|39542.5|39502.5|4919
1685714400000|2023-06-02 14:00:00|39732|39692|39840|39800|39858.9|39818.9|39642.3|39602.3|5538
1685718000000|2023-06-02 15:00:00|39843.9|39803.9|39774.9|39734.9|39863.9|39823.9|39633.2|39593.2|3144
1685721600000|2023-06-02 16:00:00|39784.9|39744.9|39726|39686|39849.9|39809.9|39595.3|39555.3|3289
1685725200000|2023-06-02 17:00:00|39729.1|39689.1|39485.6|39445.6|39745.2|39705.2|39428.7|39388.7|3808
1685728800000|2023-06-02 18:00:00|39488.6|39448.6|39412.7|39372.7|39498.6|39458.6|39385.4|39345.4|3275
1685923200000|2023-06-05 00:00:00|39548.9|39508.9|39663.5|39623.5|39681.9|39641.9|39473.7|39433.7|757
1685926800000|2023-06-05 01:00:00|39660.3|39620.3|39676.4|39636.4|39716.8|39676.8|39571.7|39531.7|336
1685930400000|2023-06-05 02:00:00|39669.9|39629.9|39799.3|39759.3|39815.8|39775.8|39663.1|39623.1|186
1685934000000|2023-06-05 03:00:00|39802.5|39762.5|39747.5|39707.5|39802.5|39762.5|39742.5|39702.5|119
1685937600000|2023-06-05 04:00:00|39745.8|39705.8|39755.4|39715.4|39762.5|39722.5|39712.3|39672.3|53
1685941200000|2023-06-05 05:00:00|39747.1|39707.1|39703.3|39663.3|39755.4|39715.4|39688.3|39648.3|87
1685944800000|2023-06-05 06:00:00|39708.3|39668.3|39664.2|39624.2|39767.9|39727.9|39644.2|39604.2|212
1685948400000|2023-06-05 07:00:00|39659.2|39619.2|39615.5|39575.5|39677.4|39637.4|39602.3|39562.3|312
1685952000000|2023-06-05 08:00:00|39612.2|39572.2|39700.3|39660.3|39707|39667|39587.2|39547.2|277
1685955600000|2023-06-05 09:00:00|39690.3|39650.3|39489.8|39449.8|39693.6|39653.6|39426.6|39386.6|501
1685959200000|2023-06-05 10:00:00|39491.5|39451.5|39556.1|39516.1|39562.7|39522.7|39446.4|39406.4|252
1685962800000|2023-06-05 11:00:00|39552.8|39512.8|39584.2|39544.2|39650.9|39610.9|39482.8|39442.8|282
1685966400000|2023-06-05 12:00:00|39579.2|39539.2|39670.8|39630.8|39705.9|39665.9|39575.8|39535.8|382
1685970000000|2023-06-05 13:00:00|39725.5|39685.5|39641.8|39601.8|39775.5|39735.5|39421.7|39381.7|4025
1685973600000|2023-06-05 14:00:00|39648.5|39608.5|39517.9|39477.9|39865|39825|39421.2|39381.2|5058
1685977200000|2023-06-05 15:00:00|39532.9|39492.9|39625.9|39585.9|39650.9|39610.9|39404.1|39364.1|3623
1685980800000|2023-06-05 16:00:00|39630.9|39590.9|39562.3|39522.3|39654.2|39614.2|39400.6|39360.6|2749
1685984400000|2023-06-05 17:00:00|39557.3|39517.3|39702.1|39662.1|39765.6|39725.6|39472.2|39432.2|3384
1685988000000|2023-06-05 18:00:00|39700.5|39660.5|39707|39667|39757.2|39717.2|39647.1|39607.1|2233
1686009600000|2023-06-06 00:00:00|39727.9|39687.9|39879.1|39839.1|39971.2|39931.2|39727.9|39687.9|574
1686013200000|2023-06-06 01:00:00|39877.5|39837.5|39870.4|39830.4|39910.8|39870.8|39870.4|39830.4|71
1686016800000|2023-06-06 02:00:00|39873.7|39833.7|39858.3|39818.3|39916.9|39876.9|39845|39805|324
1686020400000|2023-06-06 03:00:00|39856.6|39816.6|39864.5|39824.5|39866.2|39826.2|39819.8|39779.8|94
1686024000000|2023-06-06 04:00:00|39866.2|39826.2|39932.4|39892.4|39949.1|39909.1|39859.4|39819.4|76
1686027600000|2023-06-06 05:00:00|39935.7|39895.7|39865.3|39825.3|39945.7|39905.7|39832.1|39792.1|175
1686031200000|2023-06-06 06:00:00|39863.7|39823.7|39809.9|39769.9|39940.1|39900.1|39788.2|39748.2|214
1686034800000|2023-06-06 07:00:00|39804.9|39764.9|39772.9|39732.9|39881.4|39841.4|39737.9|39697.9|442
1686038400000|2023-06-06 08:00:00|39767.9|39727.9|39830.8|39790.8|39954.3|39914.3|39747.9|39707.9|319
1686042000000|2023-06-06 09:00:00|39810.8|39770.8|40021.8|39981.8|40093.9|40053.9|39810.8|39770.8|659
1686045600000|2023-06-06 10:00:00|40018.5|39978.5|40061.3|40021.3|40158.1|40118.1|40008.4|39968.4|452
1686049200000|2023-06-06 11:00:00|40064.6|40024.6|39952.4|39912.4|40069.6|40029.6|39950.8|39910.8|574
1686052800000|2023-06-06 12:00:00|39959.2|39919.2|39872.4|39832.4|40025.6|39985.6|39810.8|39770.8|665
1686056400000|2023-06-06 13:00:00|39825.3|39785.3|39605.2|39565.2|39878.7|39838.7|39442.4|39402.4|5008
1686060000000|2023-06-06 14:00:00|39618.6|39578.6|39476.4|39436.4|39688.2|39648.2|39474.8|39434.8|3894
1686063600000|2023-06-06 15:00:00|39478|39438|39370.8|39330.8|39682.7|39642.7|39327.6|39287.6|5030
1686067200000|2023-06-06 16:00:00|39389|39349|39442.5|39402.5|39450.9|39410.9|39256|39216|5037
1686070800000|2023-06-06 17:00:00|39454.1|39414.1|39340.3|39300.3|39633.7|39593.7|39307.1|39267.1|4113
1686074400000|2023-06-06 18:00:00|39335.3|39295.3|39200.2|39160.2|39340.3|39300.3|39175.4|39135.4|2882
1686096000000|2023-06-07 00:00:00|39234.3|39194.3|39458.1|39418.1|39479.7|39439.7|39225.9|39185.9|718
1686099600000|2023-06-07 01:00:00|39459.7|39419.7|39410.8|39370.8|39479.7|39439.7|39389.4|39349.4|138
1686103200000|2023-06-07 02:00:00|39405.8|39365.8|39348.5|39308.5|39415.8|39375.8|39333.6|39293.6|692
1686106800000|2023-06-07 03:00:00|39346.9|39306.9|39326.2|39286.2|39371.9|39331.9|39319.8|39279.8|75
1686110400000|2023-06-07 04:00:00|39329.6|39289.6|39324.2|39284.2|39334.6|39294.6|39294.4|39254.4|79
1686114000000|2023-06-07 05:00:00|39327.6|39287.6|39277.1|39237.1|39330.7|39290.7|39263.9|39223.9|190
1686117600000|2023-06-07 06:00:00|39282.1|39242.1|39215.4|39175.4|39300.2|39260.2|39200.4|39160.4|218
1686121200000|2023-06-07 07:00:00|39213.8|39173.8|39350.8|39310.8|39370.9|39330.9|39162.2|39122.2|583
1686124800000|2023-06-07 08:00:00|39347.4|39307.4|39403.8|39363.8|39458.7|39418.7|39337.4|39297.4|648
1686128400000|2023-06-07 09:00:00|39405.4|39365.4|39364.9|39324.9|39458.4|39418.4|39311.6|39271.6|402
1686132000000|2023-06-07 10:00:00|39366.4|39326.4|39441|39401|39467.6|39427.6|39337.9|39297.9|340
1686135600000|2023-06-07 11:00:00|39442.5|39402.5|39388.9|39348.9|39507.4|39467.4|39362.9|39322.9|595
1686139200000|2023-06-07 12:00:00|39383.9|39343.9|39354.3|39314.3|39425.4|39385.4|39296|39256|811
1686142800000|2023-06-07 13:00:00|39302.1|39262.1|39481.8|39441.8|39615.8|39575.8|39285.9|39245.9|4661
1686146400000|2023-06-07 14:00:00|39491.8|39451.8|39328.2|39288.2|39583.4|39543.4|39273.6|39233.6|5960
1686150000000|2023-06-07 15:00:00|39338.2|39298.2|39860.6|39820.6|39897.6|39857.6|39318.2|39278.2|7082
1686153600000|2023-06-07 16:00:00|39864.1|39824.1|39721.3|39681.3|39886|39846|39624.9|39584.9|4932
1686157200000|2023-06-07 17:00:00|39727.8|39687.8|39820.1|39780.1|39852.6|39812.6|39677.5|39637.5|5489
1686160800000|2023-06-07 18:00:00|39818.6|39778.6|39818.8|39778.8|39885.8|39845.8|39771.6|39731.6|6102
1686182400000|2023-06-08 00:00:00|39653.9|39613.9|39479.3|39439.3|39744.8|39704.8|39479.3|39439.3|913
1686186000000|2023-06-08 01:00:00|39477.8|39437.8|39484.6|39444.6|39574.3|39534.3|39448.7|39408.7|782
1686189600000|2023-06-08 02:00:00|39486.1|39446.1|39506.9|39466.9|39522|39482|39459.4|39419.4|108
1686193200000|2023-06-08 03:00:00|39510.4|39470.4|39488.3|39448.3|39524.6|39484.6|39476.8|39436.8|119
1686196800000|2023-06-08 04:00:00|39489.8|39449.8|39507.6|39467.6|39527.7|39487.7|39458|39418|90
1686200400000|2023-06-08 05:00:00|39502.6|39462.6|39518.4|39478.4|39548.6|39508.6|39487.6|39447.6|175
1686204000000|2023-06-08 06:00:00|39523.4|39483.4|39502.8|39462.8|39527|39487|39425|39385|259
1686207600000|2023-06-08 07:00:00|39504.3|39464.3|39587.5|39547.5|39600.4|39560.4|39449.1|39409.1|615
1686211200000|2023-06-08 08:00:00|39583.9|39543.9|39741.8|39701.8|39745.3|39705.3|39548.9|39508.9|487
1686214800000|2023-06-08 09:00:00|39745.3|39705.3|39800.5|39760.5|39844.2|39804.2|39698.6|39658.6|606
1686218400000|2023-06-08 10:00:00|39804|39764|39813|39773|39892.6|39852.6|39764|39724|633
1686222000000|2023-06-08 11:00:00|39818|39778|39986.9|39946.9|40002|39962|39801.4|39761.4|758
1686225600000|2023-06-08 12:00:00|39985.5|39945.5|39794.7|39754.7|40042.2|40002.2|39784.7|39744.7|971
1686229200000|2023-06-08 13:00:00|39874.1|39834.1|39720|39680|39894.1|39854.1|39552.1|39512.1|5415
1686232800000|2023-06-08 14:00:00|39726.5|39686.5|39763.8|39723.8|39809.5|39769.5|39532.6|39492.6|4279
1686236400000|2023-06-08 15:00:00|39753.8|39713.8|39770|39730|39826.7|39786.7|39553.3|39513.3|4903
1686240000000|2023-06-08 16:00:00|39771.5|39731.5|39753.7|39713.7|39916.5|39876.5|39702.9|39662.9|6205
1686243600000|2023-06-08 17:00:00|39763.7|39723.7|39766.5|39726.5|39802.3|39762.3|39563.6|39523.6|5730
1686247200000|2023-06-08 18:00:00|39762.9|39722.9|39676|39636|39796.5|39756.5|39620.3|39580.3|3845
1686268800000|2023-06-09 00:00:00|39588.6|39548.6|39581.6|39541.6|39600.1|39560.1|39497.1|39457.1|676
1686272400000|2023-06-09 01:00:00|39580.1|39540.1|39658|39618|39671.7|39631.7|39580.1|39540.1|204
1686276000000|2023-06-09 02:00:00|39659.4|39619.4|39651.6|39611.6|39664.4|39624.4|39611.3|39571.3|50
1686279600000|2023-06-09 03:00:00|39655.1|39615.1|39619.6|39579.6|39663.6|39623.6|39619.6|39579.6|85
1686283200000|2023-06-09 04:00:00|39619.5|39579.5|39595.3|39555.3|39619.5|39579.5|39557.8|39517.8|62
1686286800000|2023-06-09 05:00:00|39591.8|39551.8|39599.7|39559.7|39639.8|39599.8|39558.8|39518.8|97
1686290400000|2023-06-09 06:00:00|39598.3|39558.3|39620.4|39580.4|39642.8|39602.8|39593.3|39553.3|92
1686294000000|2023-06-09 07:00:00|39619|39579|39686.2|39646.2|39691.2|39651.2|39619|39579|503
1686297600000|2023-06-09 08:00:00|39681.2|39641.2|39734.7|39694.7|39763.4|39723.4|39681.1|39641.1|415
1686301200000|2023-06-09 09:00:00|39738.3|39698.3|39887.1|39847.1|39899.9|39859.9|39733.2|39693.2|589
1686304800000|2023-06-09 10:00:00|39892.1|39852.1|39891.9|39851.9|39988.9|39948.9|39845|39805|674
1686308400000|2023-06-09 11:00:00|39895.6|39855.6|39941.3|39901.3|39941.3|39901.3|39842.3|39802.3|318
1686312000000|2023-06-09 12:00:00|39936.3|39896.3|39828.3|39788.3|39976.2|39936.2|39808.3|39768.3|715
1686315600000|2023-06-09 13:00:00|39892|39852|39383.9|39343.9|39917|39877|39287.6|39247.6|5312
1686319200000|2023-06-09 14:00:00|39390.3|39350.3|39265.2|39225.2|39445.7|39405.7|39188|39148|6030
1686322800000|2023-06-09 15:00:00|39261.6|39221.6|39331.4|39291.4|39447|39407|39192.5|39152.5|4220
1686326400000|2023-06-09 16:00:00|39323.7|39283.7|39294.1|39254.1|39454.6|39414.6|39159.9|39119.9|5096
1686330000000|2023-06-09 17:00:00|39309.1|39269.1|39291.7|39251.7|39376.9|39336.9|39185.8|39145.8|4359
1686333600000|2023-06-09 18:00:00|39288.1|39248.1|39179.7|39139.7|39303.1|39263.1|39147.5|39107.5|5082
1686528000000|2023-06-12 00:00:00|39320.5|39280.5|39244.7|39204.7|39332.6|39292.6|39161.6|39121.6|1027
1686531600000|2023-06-12 01:00:00|39243.5|39203.5|39187.1|39147.1|39322.4|39282.4|39182.1|39142.1|197
1686535200000|2023-06-12 02:00:00|39177.1|39137.1|39220.7|39180.7|39244.3|39204.3|39160.9|39120.9|431
1686538800000|2023-06-12 03:00:00|39229.5|39189.5|39201.4|39161.4|39229.5|39189.5|39169.3|39129.3|109
1686542400000|2023-06-12 04:00:00|39221.4|39181.4|39218.6|39178.6|39263.6|39223.6|39206.4|39166.4|212
1686546000000|2023-06-12 05:00:00|39219.7|39179.7|39228.1|39188.1|39259.6|39219.6|39199.5|39159.5|81
1686549600000|2023-06-12 06:00:00|39229.3|39189.3|39243.4|39203.4|39283.5|39243.5|39219.1|39179.1|120
1686553200000|2023-06-12 07:00:00|39247.3|39207.3|39388.8|39348.8|39403.8|39363.8|39239.4|39199.4|231
1686556800000|2023-06-12 08:00:00|39391.4|39351.4|39555.9|39515.9|39562.1|39522.1|39388.8|39348.8|480
1686560400000|2023-06-12 09:00:00|39552.1|39512.1|39540.4|39500.4|39585.6|39545.6|39473.6|39433.6|466
1686564000000|2023-06-12 10:00:00|39530.4|39490.4|39641.5|39601.5|39645.3|39605.3|39520.4|39480.4|321
1686567600000|2023-06-12 11:00:00|39640.3|39600.3|39514.8|39474.8|39660.2|39620.2|39475.4|39435.4|424
1686571200000|2023-06-12 12:00:00|39509.8|39469.8|39453.3|39413.3|39530.9|39490.9|39426.1|39386.1|412
1686574800000|2023-06-12 13:00:00|39373|39333|39589|39549|39741.3|39701.3|39320.7|39280.7|5205
1686578400000|2023-06-12 14:00:00|39590.1|39550.1|39432.9|39392.9|39621.2|39581.2|39345.8|39305.8|4614
1686582000000|2023-06-12 15:00:00|39431.8|39391.8|39221.7|39181.7|39471.2|39431.2|39190.9|39150.9|3910
1686585600000|2023-06-12 16:00:00|39222.9|39182.9|39260.6|39220.6|39347|39307|39180.6|39140.6|3572
1686589200000|2023-06-12 17:00:00|39266.7|39226.7|39227.4|39187.4|39281.7|39241.7|39056.2|39016.2|4757
1686592800000|2023-06-12 18:00:00|39231.3|39191.3|39200|39160|39258.6|39218.6|39161.1|39121.1|3291
1686614400000|2023-06-13 00:00:00|39185.1|39145.1|39120.2|39080.2|39216.2|39176.2|39099.1|39059.1|292
1686618000000|2023-06-13 01:00:00|39127.9|39087.9|39119.7|39079.7|39171|39131|39113.6|39073.6|197
1686621600000|2023-06-13 02:00:00|39123.6|39083.6|39119.2|39079.2|39129.6|39089.6|39071.1|39031.1|107
1686625200000|2023-06-13 03:00:00|39114.2|39074.2|39149.8|39109.8|39169|39129|39103|39063|71
1686628800000|2023-06-13 04:00:00|39148.7|39108.7|39122.1|39082.1|39153.5|39113.5|39118.5|39078.5|17
1686632400000|2023-06-13 05:00:00|39114.3|39074.3|39116.7|39076.7|39147.1|39107.1|39095.6|39055.6|49
1686636000000|2023-06-13 06:00:00|39117.8|39077.8|39157.3|39117.3|39157.6|39117.6|39107.8|39067.8|146
1686639600000|2023-06-13 07:00:00|39153.4|39113.4|39210.7|39170.7|39236.9|39196.9|39118.3|39078.3|469
1686643200000|2023-06-13 08:00:00|39214.6|39174.6|39204.2|39164.2|39280.4|39240.4|39194.2|39154.2|379
1686646800000|2023-06-13 09:00:00|39205.2|39165.2|39229.4|39189.4|39256.2|39216.2|39201.2|39161.2|307
1686650400000|2023-06-13 10:00:00|39233.3|39193.3|39413.9|39373.9|39413.9|39373.9|39198.8|39158.8|433
1686654000000|2023-06-13 11:00:00|39415|39375|39499.2|39459.2|39530.2|39490.2|39366.7|39326.7|815
1686657600000|2023-06-13 12:00:00|39503.1|39463.1|39474.5|39434.5|39572.8|39532.8|39423.7|39383.7|1404
1686661200000|2023-06-13 13:00:00|39423.4|39383.4|39325.4|39285.4|39558|39518|39159.2|39119.2|4470
1686664800000|2023-06-13 14:00:00|39321.5|39281.5|39510.7|39470.7|39630.9|39590.9|39203|39163|4625
1686668400000|2023-06-13 15:00:00|39514.7|39474.7|39680.3|39640.3|39857.1|39817.1|39504.7|39464.7|5914
1686672000000|2023-06-13 16:00:00|39677.4|39637.4|39469.6|39429.6|39730.1|39690.1|39469.6|39429.6|4638
1686675600000|2023-06-13 17:00:00|39475.7|39435.7|39351|39311|39527.6|39487.6|39351|39311|4201
1686679200000|2023-06-13 18:00:00|39347.1|39307.1|39296.6|39256.6|39371.3|39331.3|39231|39191|3876
1686700800000|2023-06-14 00:00:00|39274.9|39234.9|39300.3|39260.3|39350.8|39310.8|39246|39206|418
1686704400000|2023-06-14 01:00:00|39291.3|39251.3|39259.1|39219.1|39300.3|39260.3|39232.2|39192.2|142
1686708000000|2023-06-14 02:00:00|39255.1|39215.1|39276.6|39236.6|39287|39247|39236|39196|139
1686711600000|2023-06-14 03:00:00|39272.6|39232.6|39271.1|39231.1|39273.2|39233.2|39251.3|39211.3|82
1686715200000|2023-06-14 04:00:00|39267.1|39227.1|39275.7|39235.7|39281|39241|39262|39222|35
1686718800000|2023-06-14 05:00:00|39271.7|39231.7|39259.2|39219.2|39285.5|39245.5|39250.2|39210.2|28
1686722400000|2023-06-14 06:00:00|39258.2|39218.2|39237.7|39197.7|39264.2|39224.2|39219.9|39179.9|219
1686726000000|2023-06-14 07:00:00|39236.7|39196.7|39189.3|39149.3|39241.7|39201.7|39113.5|39073.5|280
1686729600000|2023-06-14 08:00:00|39188.3|39148.3|39125.8|39085.8|39188.3|39148.3|39044.1|39004.1|509
1686733200000|2023-06-14 09:00:00|39126.8|39086.8|39213.4|39173.4|39224.4|39184.4|39123.6|39083.6|566
1686736800000|2023-06-14 10:00:00|39218.4|39178.4|39189|39149|39254|39214|39180.2|39140.2|545
1686740400000|2023-06-14 11:00:00|39193|39153|39152.6|39112.6|39238.8|39198.8|39151.6|39111.6|476
1686744000000|2023-06-14 12:00:00|39151.6|39111.6|39149.3|39109.3|39167.5|39127.5|39117.6|39077.6|601
1686747600000|2023-06-14 13:00:00|39147|39107|39180.9|39140.9|39180.9|39140.9|38762.3|38722.3|5280
1686751200000|2023-06-14 14:00:00|39185.9|39145.9|39254.5|39214.5|39278.6|39238.6|39018.8|38978.8|4532
1686754800000|2023-06-14 15:00:00|39249.5|39209.5|39098.2|39058.2|39337.5|39297.5|39014.4|38974.4|3606
1686758400000|2023-06-14 16:00:00|39093.2|39053.2|38770.6|38730.6|39111.2|39071.2|38722.5|38682.5|6279
1686762000000|2023-06-14 17:00:00|38774.6|38734.6|38687.2|38647.2|38780.6|38740.6|38597.4|38557.4|5688
1686765600000|2023-06-14 18:00:00|38683.2|38643.2|38611.9|38571.9|38696.2|38656.2|38532|38492|4296
1686787200000|2023-06-15 00:00:00|38719.2|38679.2|38681.3|38641.3|38805.1|38765.1|38660.4|38620.4|606
1686790800000|2023-06-15 01:00:00|38680.4|38640.4|38682.9|38642.9|38714|38674|38646.2|38606.2|200
1686794400000|2023-06-15 02:00:00|38682|38642|38677.7|38637.7|38721.7|38681.7|38641.8|38601.8|147
1686798000000|2023-06-15 03:00:00|38676.7|38636.7|38690.5|38650.5|38702.4|38662.4|38661.6|38621.6|111
1686801600000|2023-06-15 04:00:00|38686.4|38646.4|38667.1|38627.1|38720.4|38680.4|38633.1|38593.1|110
1686805200000|2023-06-15 05:00:00|38663|38623|38730.8|38690.8|38741.8|38701.8|38647|38607|129
1686808800000|2023-06-15 06:00:00|38731.8|38691.8|38771.5|38731.5|38798.4|38758.4|38720.8|38680.8|545
1686812400000|2023-06-15 07:00:00|38770.6|38730.6|38784.4|38744.4|38798.2|38758.2|38738.5|38698.5|436
1686816000000|2023-06-15 08:00:00|38780.3|38740.3|38927.6|38887.6|38996.4|38956.4|38780.3|38740.3|822
1686819600000|2023-06-15 09:00:00|38923.6|38883.6|38875.5|38835.5|38931.6|38891.6|38833.5|38793.5|676
1686823200000|2023-06-15 10:00:00|38874.6|38834.6|38851.2|38811.2|38875.5|38835.5|38774.6|38734.6|833
1686826800000|2023-06-15 11:00:00|38852.1|38812.1|38807.8|38767.8|38869.7|38829.7|38774.3|38734.3|977
1686830400000|2023-06-15 12:00:00|38813.7|38773.7|38774.8|38734.8|38869.5|38829.5|38715.8|38675.8|629
1686834000000|2023-06-15 13:00:00|38770.6|38730.6|38724.2|38684.2|38865.1|38825.1|38429.2|38389.2|7850
1686837600000|2023-06-15 14:00:00|38728.3|38688.3|39110.7|39070.7|39111.6|39071.6|38550.1|38510.1|6865
1686841200000|2023-06-15 15:00:00|39115.7|39075.7|38788.8|38748.8|39173|39133|38738.8|38698.8|3579
1686844800000|2023-06-15 16:00:00|38784.7|38744.7|39018.4|38978.4|39085.2|39045.2|38633.7|38593.7|3721
1686848400000|2023-06-15 17:00:00|39013.4|38973.4|39140.3|39100.3|39144.4|39104.4|38926.6|38886.6|3352
1686852000000|2023-06-15 18:00:00|39136.2|39096.2|39059.5|39019.5|39140.3|39100.3|39039|38999|2336
1686873600000|2023-06-16 00:00:00|39065.9|39025.9|39080.3|39040.3|39252.4|39212.4|39016.2|38976.2|572
1686877200000|2023-06-16 01:00:00|39072|39032|39096.8|39056.8|39106.8|39066.8|39041|39001|146
1686880800000|2023-06-16 02:00:00|39095.9|39055.9|39129.2|39089.2|39133.3|39093.3|39032.6|38992.6|85
1686884400000|2023-06-16 03:00:00|39125|39085|39222.3|39182.3|39269.9|39229.9|39123.3|39083.3|142
1686888000000|2023-06-16 04:00:00|39222.2|39182.2|39231.2|39191.2|39252.1|39212.1|39193.9|39153.9|69
1686891600000|2023-06-16 05:00:00|39227|39187|39268.5|39228.5|39293.6|39253.6|39192|39152|166
1686895200000|2023-06-16 06:00:00|39272.7|39232.7|39341|39301|39365.1|39325.1|39255.1|39215.1|374
1686898800000|2023-06-16 07:00:00|39345.1|39305.1|39596.6|39556.6|39602.4|39562.4|39331.8|39291.8|691
1686902400000|2023-06-16 08:00:00|39592.4|39552.4|39627.2|39587.2|39661.4|39621.4|39568.2|39528.2|492
1686906000000|2023-06-16 09:00:00|39628|39588|39598.6|39558.6|39656.1|39616.1|39555.4|39515.4|560
1686909600000|2023-06-16 10:00:00|39597.7|39557.7|39832.5|39792.5|39860|39820|39592.7|39552.7|844
1686913200000|2023-06-16 11:00:00|39841.7|39801.7|40061.4|40021.4|40153.2|40113.2|39810.8|39770.8|1369
1686916800000|2023-06-16 12:00:00|40065.6|40025.6|40266.3|40226.3|40295.5|40255.5|39987.3|39947.3|1378
1686920400000|2023-06-16 13:00:00|40223.7|40183.7|40541.9|40501.9|40716.1|40676.1|40127|40087|7145
1686924000000|2023-06-16 14:00:00|40546.9|40506.9|40874.2|40834.2|41045.9|41005.9|40492.7|40452.7|7072
1686927600000|2023-06-16 15:00:00|40880|40840|40807.1|40767.1|41050.7|41010.7|40639.6|40599.6|6321
1686931200000|2023-06-16 16:00:00|40802.9|40762.9|40808.6|40768.6|40986.9|40946.9|40661.3|40621.3|4050
1686934800000|2023-06-16 17:00:00|40807.8|40767.8|41225.8|41185.8|41254.8|41214.8|40797.8|40757.8|4061
1686938400000|2023-06-16 18:00:00|41226.6|41186.6|41351.5|41271.5|41430|41390|41160.1|41120.1|3288
1687219200000|2023-06-20 00:00:00|41754.2|41714.2|41904|41864|41967.5|41927.5|41704.2|41659.2|1266
1687222800000|2023-06-20 01:00:00|41894|41854|41876.1|41836.1|41936.7|41896.7|41700.6|41660.6|355
1687226400000|2023-06-20 02:00:00|41866.1|41826.1|42021.5|41981.5|42047.6|42007.6|41826.6|41786.6|311
1687230000000|2023-06-20 03:00:00|42030.4|41990.4|42067.3|42027.3|42114.2|42074.2|42010.4|41970.4|165
1687233600000|2023-06-20 04:00:00|42071.8|42031.8|41786.6|41746.6|42076.8|42036.8|41786.6|41746.6|228
1687237200000|2023-06-20 05:00:00|41792.1|41752.1|41660.1|41620.1|41807.7|41767.7|41629.1|41589.1|181
1687240800000|2023-06-20 06:00:00|41655.1|41615.1|41635.5|41595.5|41675.1|41635.1|41494.5|41454.5|275
1687244400000|2023-06-20 07:00:00|41636|41596|41386.8|41346.8|41696|41656|41351.3|41311.3|738
1687248000000|2023-06-20 08:00:00|41387.3|41347.3|40951.5|40911.5|41396.3|41356.3|40936.5|40896.5|754
1687251600000|2023-06-20 09:00:00|40951|40911|41108.3|41068.3|41109.4|41069.4|40932|40892|584
1687255200000|2023-06-20 10:00:00|41103.3|41063.3|41164.4|41124.4|41399.4|41359.4|41017.6|40977.6|361
1687258800000|2023-06-20 11:00:00|41164.9|41124.9|41247.7|41207.7|41286.2|41246.2|41076.4|41036.4|450
1687262400000|2023-06-20 12:00:00|41257.2|41217.2|41511.4|41471.4|41540.9|41500.9|41215.6|41175.6|686
1687266000000|2023-06-20 13:00:00|41606.7|41566.7|41316.6|41276.6|41662.7|41622.7|41156.6|41116.6|4131
1687269600000|2023-06-20 14:00:00|41311.6|41271.6|41586.7|41546.7|41704.2|41664.2|41204.5|41164.5|4385
1687273200000|2023-06-20 15:00:00|41588.2|41548.2|41127|41087|41664.7|41624.7|41117|41077|4493
1687276800000|2023-06-20 16:00:00|41122.5|41082.5|40991.3|40951.3|41157|41117|40913.8|40873.8|3751
1687280400000|2023-06-20 17:00:00|40986.8|40946.8|41003.6|40963.6|41019.6|40979.6|40863.7|40823.7|3419
1687284000000|2023-06-20 18:00:00|41004.1|40964.1|41045|41005|41087.1|41047.1|40981.6|40941.6|2480
1687305600000|2023-06-21 00:00:00|42204.3|42164.3|42034.4|41994.4|42433.4|42393.4|41450.7|41410.7|1822
1687309200000|2023-06-21 01:00:00|42034|41994|42213.4|42173.4|42249.8|42209.8|41924.4|41884.4|509
1687312800000|2023-06-21 02:00:00|42218|42178|41894.6|41854.6|42253.9|42213.9|41869.2|41829.2|372
1687316400000|2023-06-21 03:00:00|41899.6|41859.6|42069|42029|42076.3|42036.3|41845.5|41805.5|144
1687320000000|2023-06-21 04:00:00|42073.5|42033.5|42037.4|41997.4|42173|42133|42022.9|41982.9|78
1687323600000|2023-06-21 05:00:00|42037.8|41997.8|41908.1|41868.1|42112.3|42072.3|41908.1|41868.1|48
1687327200000|2023-06-21 06:00:00|41912.6|41872.6|42012|41972|42027.9|41987.9|41854.9|41814.9|125
1687330800000|2023-06-21 07:00:00|42011.5|41971.5|42436.3|42396.3|42446.3|42406.3|42002|41962|314
1687334400000|2023-06-21 08:00:00|42425.9|42385.9|42358.9|42318.9|42519.1|42479.1|42313.1|42273.1|634
1687338000000|2023-06-21 09:00:00|42358.5|42318.5|42340.1|42300.1|42443.4|42403.4|42288|42248|383
1687341600000|2023-06-21 10:00:00|42335.5|42295.5|42324.9|42284.9|42428.7|42388.7|42270.3|42230.3|341
1687345200000|2023-06-21 11:00:00|42325.3|42285.3|42288.4|42248.4|42389|42349|42253.4|42213.4|303
1687348800000|2023-06-21 12:00:00|42288|42248|42489.1|42449.1|42535.4|42495.4|42288|42248|782
1687352400000|2023-06-21 13:00:00|42510.3|42470.3|43314.2|43274.2|43324.2|43284.2|42452.3|42412.3|5200
1687356000000|2023-06-21 14:00:00|43305.1|43265.1|43626.1|43586.1|43823.7|43783.7|43202.9|43162.9|6894
1687359600000|2023-06-21 15:00:00|43626.9|43586.9|43785.5|43745.5|43924.4|43884.4|43393.2|43353.2|4679
1687363200000|2023-06-21 16:00:00|43795.5|43755.5|43448.3|43408.3|43801.4|43761.4|43384.6|43344.6|3347
1687366800000|2023-06-21 17:00:00|43453.3|43413.3|43793.2|43753.2|43803.6|43763.6|43431.3|43391.3|2554
1687370400000|2023-06-21 18:00:00|43797.8|43757.8|43891.9|43851.9|43931.1|43871.5|43689|43649|2685
1687392000000|2023-06-22 00:00:00|43464.6|43424.6|43486.4|43446.4|43741.5|43701.5|43464.6|43419.2|505
1687395600000|2023-06-22 01:00:00|43481.4|43441.4|43510.1|43470.1|43571.4|43531.4|43466.4|43426.4|133
1687399200000|2023-06-22 02:00:00|43514.7|43474.7|43480.7|43440.7|43535.5|43495.5|43361.2|43321.2|61
1687402800000|2023-06-22 03:00:00|43481.1|43441.1|43472.1|43432.1|43497.5|43457.5|43426.9|43386.9|117
1687406400000|2023-06-22 04:00:00|43476.7|43436.7|43289.3|43249.3|43497.1|43457.1|43275.1|43235.1|125
1687410000000|2023-06-22 05:00:00|43284.7|43244.7|43165.7|43125.7|43289.3|43249.3|43130.8|43090.8|185
1687413600000|2023-06-22 06:00:00|43170.7|43130.7|43117|43077|43175.7|43135.7|43056.7|43016.7|248
1687417200000|2023-06-22 07:00:00|43116.7|43076.7|43236.1|43196.1|43411.4|43371.4|43112|43072|661
1687420800000|2023-06-22 08:00:00|43226.4|43186.4|43259.4|43219.4|43314.9|43274.9|43171.2|43131.2|401
1687424400000|2023-06-22 09:00:00|43260.1|43220.1|43392.7|43352.7|43439.3|43399.3|43208.6|43168.6|271
1687428000000|2023-06-22 10:00:00|43388.1|43348.1|43108.9|43068.9|43442.3|43402.3|43108.9|43068.9|492
1687431600000|2023-06-22 11:00:00|43113.6|43073.6|43104.1|43064.1|43173.2|43133.2|43046.4|43006.4|438
1687435200000|2023-06-22 12:00:00|43103.7|43063.7|43050|43010|43148|43108|42911.5|42871.5|610
1687438800000|2023-06-22 13:00:00|43019.1|42979.1|42770.3|42730.3|43060.5|43020.5|42425.4|42385.4|3627
1687442400000|2023-06-22 14:00:00|42764.9|42724.9|42614.3|42574.3|42898|42858|42568.9|42528.9|2941
1687446000000|2023-06-22 15:00:00|42615|42575|42587.5|42547.5|42679.6|42639.6|42355.9|42315.9|2321
1687449600000|2023-06-22 16:00:00|42587.1|42547.1|42489.3|42449.3|42660.2|42620.2|42380|42340|2376
1687453200000|2023-06-22 17:00:00|42494|42454|42144.7|42104.7|42680.6|42640.6|42105.1|42065.1|2743
1687456800000|2023-06-22 18:00:00|42149.7|42109.7|42239|42199|42306.7|42266.7|42099.7|42059.7|2348
1687478400000|2023-06-23 00:00:00|42074.8|42034.8|41904.9|41864.9|42107.9|42067.9|41857.6|41817.6|461
1687482000000|2023-06-23 01:00:00|41909.9|41869.9|41742.8|41702.8|41979.7|41939.7|41727.2|41687.2|180
1687485600000|2023-06-23 02:00:00|41738.1|41698.1|41685.6|41645.6|41763.5|41723.5|41659.4|41619.4|190
1687489200000|2023-06-23 03:00:00|41690.3|41650.3|41636.2|41596.2|41706.1|41666.1|41621.5|41581.5|234
1687492800000|2023-06-23 04:00:00|41636.5|41596.5|41646.5|41606.5|41671|41631|41611.8|41571.8|57
1687496400000|2023-06-23 05:00:00|41646.2|41606.2|41765|41725|41784.7|41744.7|41636.2|41596.2|102
1687500000000|2023-06-23 06:00:00|41764.7|41724.7|41716|41676|41814.7|41774.7|41691.7|41651.7|132
1687503600000|2023-06-23 07:00:00|41711|41671|41358.3|41318.3|41717.4|41677.4|41348.6|41308.6|350
1687507200000|2023-06-23 08:00:00|41353.6|41313.6|41320.9|41280.9|41483.8|41443.8|41305.6|41265.6|282
1687510800000|2023-06-23 09:00:00|41325.6|41285.6|41460.3|41420.3|41509.2|41469.2|41305.5|41265.5|360
1687514400000|2023-06-23 10:00:00|41459.7|41419.7|41448.9|41408.9|41619.1|41579.1|41423.9|41383.9|291
1687518000000|2023-06-23 11:00:00|41448.6|41408.6|41297.2|41257.2|41548.2|41508.2|41247.5|41207.5|326
1687521600000|2023-06-23 12:00:00|41312|41272|41372.3|41332.3|41408.4|41368.4|41252.2|41212.2|437
1687525200000|2023-06-23 13:00:00|40973.5|40933.5|40651.4|40611.4|41121.2|41081.2|40646.4|40606.4|3527
1687528800000|2023-06-23 14:00:00|40656.4|40616.4|40720.6|40680.6|40780.6|40740.6|40545.3|40505.3|3141
1687532400000|2023-06-23 15:00:00|40715.6|40675.6|40768.8|40728.8|40889.1|40849.1|40585.6|40545.6|2293
1687536000000|2023-06-23 16:00:00|40768.6|40728.6|40755.6|40715.6|40844.2|40804.2|40564.7|40524.7|1700
1687539600000|2023-06-23 17:00:00|40740.6|40700.6|40922.7|40882.7|41002.2|40962.2|40711.1|40671.1|2481
1687543200000|2023-06-23 18:00:00|40917.9|40877.9|40588.5|40548.5|40977.7|40937.7|40557.2|40517.2|3234
1687737600000|2023-06-26 00:00:00|40745.3|40705.3|40655.2|40615.2|40745.4|40705.4|40536.1|40496.1|806
1687741200000|2023-06-26 01:00:00|40660.2|40620.2|40725.4|40685.4|40740.4|40700.4|40550.7|40510.7|207
1687744800000|2023-06-26 02:00:00|40730.4|40690.4|40735|40695|40740.2|40700.2|40680.1|40640.1|110
1687748400000|2023-06-26 03:00:00|40730.1|40690.1|40805.4|40765.4|40820.4|40780.4|40720|40680|156
1687752000000|2023-06-26 04:00:00|40800.5|40760.5|40815|40775|40885.1|40845.1|40795.1|40755.1|49
1687755600000|2023-06-26 05:00:00|40810.1|40770.1|40704.5|40664.5|40899.8|40859.8|40704.5|40664.5|182
1687759200000|2023-06-26 06:00:00|40714.5|40674.5|40914.2|40874.2|40944.2|40904.2|40709.6|40669.6|77
1687762800000|2023-06-26 07:00:00|40919.2|40879.2|40953.9|40913.9|40989.2|40949.2|40829|40789|139
1687766400000|2023-06-26 08:00:00|40949|40909|41144|41104|41434.1|41394.1|40913.8|40873.8|700
1687770000000|2023-06-26 09:00:00|41148.9|41108.9|41213.5|41173.5|41223.6|41183.6|41073.8|41033.8|233
1687773600000|2023-06-26 10:00:00|41208.6|41168.6|41113.7|41073.7|41233.5|41193.5|41098.5|41058.5|293
1687777200000|2023-06-26 11:00:00|41118.7|41078.7|41263.4|41223.4|41263.4|41223.4|41003.2|40963.2|434
1687780800000|2023-06-26 12:00:00|41263.5|41223.5|41238.4|41198.4|41343.5|41303.5|41203.3|41163.3|450
1687784400000|2023-06-26 13:00:00|41208.2|41168.2|41408.1|41368.1|41573.3|41533.3|41133|41093|2184
1687788000000|2023-06-26 14:00:00|41403.1|41363.1|40682.8|40642.8|41438.1|41398.1|40582.7|40542.7|2682
1687791600000|2023-06-26 15:00:00|40672.8|40632.8|40992.6|40952.6|41072.6|41032.6|40527.7|40487.7|1921
1687795200000|2023-06-26 16:00:00|41002.6|40962.6|41002.1|40962.1|41067.1|41027.1|40822.3|40782.3|1190
1687798800000|2023-06-26 17:00:00|40997.1|40957.1|40991.7|40951.7|41066.7|41026.7|40767|40727|2003
1687802400000|2023-06-26 18:00:00|40986.8|40946.8|41051.7|40971.7|41051.7|41006.7|40936.7|40896.7|1488
1687824000000|2023-06-27 00:00:00|41038.6|40998.6|40767|40727|41038.6|40998.6|40712.4|40672.4|326
1687827600000|2023-06-27 01:00:00|40771.9|40731.9|40680.2|40640.2|40801.9|40761.9|40610.6|40570.6|131
1687831200000|2023-06-27 02:00:00|40685.2|40645.2|40583.4|40543.4|40690.2|40650.2|40528.7|40488.7|326
1687834800000|2023-06-27 03:00:00|40593.4|40553.4|40666.6|40626.6|40696.9|40656.9|40588.2|40548.2|122
1687838400000|2023-06-27 04:00:00|40661.6|40621.6|40665|40625|40690.7|40650.7|40631|40591|64
1687842000000|2023-06-27 05:00:00|40660.1|40620.1|40638.2|40598.2|40665|40625|40549.3|40509.3|93
1687845600000|2023-06-27 06:00:00|40628.3|40588.3|40406.2|40366.2|40703|40663|40401.2|40361.2|470
1687849200000|2023-06-27 07:00:00|40406.1|40366.1|40383|40343|40406.2|40366.2|40319.5|40279.5|551
1687852800000|2023-06-27 08:00:00|40382.9|40342.9|40256.2|40216.2|40382.9|40342.9|40256|40216|220
1687856400000|2023-06-27 09:00:00|40246.1|40206.1|40258.6|40218.6|40379|40339|40135.6|40095.6|430
1687860000000|2023-06-27 10:00:00|40268.6|40228.6|40361.9|40321.9|40382.7|40342.7|40258.5|40218.5|314
1687863600000|2023-06-27 11:00:00|40356.9|40316.9|40070.7|40030.7|40366.9|40326.9|40011|39971|671
1687867200000|2023-06-27 12:00:00|40065.8|40025.8|40039.4|39999.4|40214.6|40174.6|40024|39984|999
1687870800000|2023-06-27 13:00:00|40087.4|40047.4|40381.4|40341.4|40391.2|40351.2|40058|40018|2121
1687874400000|2023-06-27 14:00:00|40381.2|40341.2|40265.1|40225.1|40606.4|40566.4|40240.4|40200.4|3361
1687878000000|2023-06-27 15:00:00|40265.3|40225.3|40178.6|40138.6|40399.2|40359.2|40138.4|40098.4|1815
1687881600000|2023-06-27 16:00:00|40173.7|40133.7|40166.4|40126.4|40476.3|40436.3|40146.8|40106.8|2496
1687885200000|2023-06-27 17:00:00|40171.3|40131.3|40000.4|39960.4|40230.6|40190.6|39989.9|39949.9|3012
1687888800000|2023-06-27 18:00:00|40000.3|39960.3|39909|39869|40020.5|39980.5|39838.7|39798.7|2489
1687910400000|2023-06-28 00:00:00|39905.6|39825.6|39785.2|39745.2|39915.9|39855.6|39736.3|39696.3|396
1687914000000|2023-06-28 01:00:00|39785|39745|39691.1|39651.1|39785|39745|39643.3|39603.3|86
1687917600000|2023-06-28 02:00:00|39686.3|39646.3|39784.7|39744.7|39795|39755|39655.3|39615.3|52
1687921200000|2023-06-28 03:00:00|39779.9|39739.9|39757.1|39717.1|39799.3|39759.3|39692.8|39652.8|87
1687924800000|2023-06-28 04:00:00|39752.3|39712.3|39759.9|39719.9|39841.2|39801.2|39731.2|39691.2|66
1687928400000|2023-06-28 05:00:00|39754.9|39714.9|39642.9|39602.9|39785.4|39745.4|39642.9|39602.9|59
1687932000000|2023-06-28 06:00:00|39642.5|39602.5|39495.5|39455.5|39652.6|39612.6|39480.3|39440.3|150
1687935600000|2023-06-28 07:00:00|39490.7|39450.7|39371.9|39331.9|39500.6|39460.6|39362.4|39322.4|378
1687939200000|2023-06-28 08:00:00|39352.1|39312.1|39376.7|39336.7|39441.7|39401.7|39287.2|39247.2|528
1687942800000|2023-06-28 09:00:00|39381.4|39341.4|39663.1|39623.1|39673.3|39633.3|39316.4|39276.4|274
1687946400000|2023-06-28 10:00:00|39662.9|39622.9|39484.7|39444.7|39675.9|39635.9|39475.2|39435.2|622
1687950000000|2023-06-28 11:00:00|39489.7|39449.7|39430.7|39390.7|39538.1|39498.1|39396.5|39356.5|328
1687953600000|2023-06-28 12:00:00|39435.7|39395.7|39309.8|39269.8|39435.7|39395.7|39275.6|39235.6|834
1687957200000|2023-06-28 13:00:00|39308.8|39268.8|39318.2|39278.2|39631.2|39591.2|39196|39156|3085
1687960800000|2023-06-28 14:00:00|39313.2|39273.2|39052.9|39012.9|39331.6|39291.6|38974.9|38934.9|3664
1687964400000|2023-06-28 15:00:00|39052.6|39012.6|39427.9|39387.9|39542|39502|38989.3|38949.3|3919
1687968000000|2023-06-28 16:00:00|39428.4|39388.4|39053.2|39013.2|39601.5|39561.5|39013.2|38973.2|2422
1687971600000|2023-06-28 17:00:00|39048.4|39008.4|39233.2|39193.2|39267.4|39227.4|38898.3|38858.3|3526
1687975200000|2023-06-28 18:00:00|39232.9|39192.9|39275.3|39235.3|39347.5|39307.5|39024.5|38984.5|3865
1687996800000|2023-06-29 00:00:00|39261.9|39141.9|39393.2|39353.2|39466.3|39426.3|39161.9|39095.9|446
1688000400000|2023-06-29 01:00:00|39392.9|39352.9|39501.5|39461.5|39516.9|39476.9|39392.9|39352.9|121
1688004000000|2023-06-29 02:00:00|39506.1|39466.1|39495.6|39455.6|39526.8|39486.8|39364.5|39324.5|84
1688007600000|2023-06-29 03:00:00|39496|39456|39473.5|39433.5|39496|39456|39459.6|39419.6|62
1688011200000|2023-06-29 04:00:00|39473.9|39433.9|39466.1|39426.1|39478.9|39438.9|39392.4|39352.4|87
1688014800000|2023-06-29 05:00:00|39466.4|39426.4|39393.9|39353.9|39486|39446|39336.6|39296.6|64
1688018400000|2023-06-29 06:00:00|39389.3|39349.3|39446.1|39406.1|39482.2|39442.2|39315.1|39275.1|100
1688022000000|2023-06-29 07:00:00|39451.1|39411.1|39288.2|39248.2|39478.2|39438.2|39268.7|39228.7|172
1688025600000|2023-06-29 08:00:00|39279|39239|39132.2|39092.2|39287.4|39247.4|39111.5|39071.5|354
1688029200000|2023-06-29 09:00:00|39127.2|39087.2|39360.8|39320.8|39386.2|39346.2|39126.5|39086.5|263
1688032800000|2023-06-29 10:00:00|39360.7|39320.7|39253.7|39213.7|39424.7|39384.7|39229.7|39189.7|302
1688036400000|2023-06-29 11:00:00|39248.7|39208.7|39130.6|39090.6|39273.2|39233.2|39072.6|39032.6|352
1688040000000|2023-06-29 12:00:00|39131|39091|39188.1|39148.1|39230.4|39190.4|39032.2|38992.2|297
1688043600000|2023-06-29 13:00:00|39192.2|39152.2|39153.8|39113.8|39346.2|39306.2|39062.3|39022.3|1772
1688047200000|2023-06-29 14:00:00|39149.2|39109.2|39281.4|39241.4|39396.4|39356.4|39098.3|39058.3|2748
1688050800000|2023-06-29 15:00:00|39272.3|39232.3|39304|39264|39558.5|39518.5|39161.9|39121.9|2815
1688054400000|2023-06-29 16:00:00|39304.4|39264.4|39284.7|39244.7|39390|39350|39243|39203|1600
1688058000000|2023-06-29 17:00:00|39280.2|39240.2|39474.1|39434.1|39505.1|39465.1|39205.7|39165.7|1662
1688061600000|2023-06-29 18:00:00|39473.6|39433.6|39495.7|39415.7|39600.4|39560.4|39432.4|39392.4|1605
1688083200000|2023-06-30 00:00:00|39502.5|39462.5|39652.4|39612.4|39682.2|39642.2|39481.9|39441.9|316
1688086800000|2023-06-30 01:00:00|39661.4|39621.4|39834.7|39794.7|39849.2|39809.2|39661.4|39621.4|41
1688090400000|2023-06-30 02:00:00|39834.2|39794.2|39776|39736|39834.2|39794.2|39727.7|39687.7|79
1688094000000|2023-06-30 03:00:00|39775.9|39735.9|39795.8|39755.8|39811.5|39771.5|39732.4|39692.4|44
1688097600000|2023-06-30 04:00:00|39796.3|39756.3|39845.5|39805.5|39864.7|39824.7|39791.2|39751.2|96
1688101200000|2023-06-30 05:00:00|39845.4|39805.4|39823.2|39783.2|39944.3|39904.3|39823.2|39783.2|134
1688104800000|2023-06-30 06:00:00|39822.1|39782.1|39826|39786|39835.1|39795.1|39681.9|39641.9|40
1688108400000|2023-06-30 07:00:00|39821.5|39781.5|39723.6|39683.6|39862.3|39822.3|39653.8|39613.8|90
1688112000000|2023-06-30 08:00:00|39728.1|39688.1|39856|39816|39896.9|39856.9|39705.6|39665.6|203
1688115600000|2023-06-30 09:00:00|39855.9|39815.9|39809.8|39769.8|39891.3|39851.3|39794.4|39754.4|160
1688119200000|2023-06-30 10:00:00|39804.8|39764.8|39893.6|39853.6|39903.7|39863.7|39794.2|39754.2|280
1688122800000|2023-06-30 11:00:00|39898.1|39858.1|39849.5|39809.5|39959|39919|39817.6|39777.6|322
1688126400000|2023-06-30 12:00:00|39850.1|39810.1|39881.6|39841.6|39939.8|39899.8|39793.8|39753.8|374
1688130000000|2023-06-30 13:00:00|39892.5|39852.5|39655.3|39615.3|39932.4|39892.4|39460.3|39420.3|1601
1688133600000|2023-06-30 14:00:00|39646.5|39606.5|39479.3|39439.3|39717.1|39677.1|39446.5|39406.5|1930
1688137200000|2023-06-30 15:00:00|39474.9|39434.9|39763.8|39643.8|39763.8|39701.4|39464.3|39424.3|2269
1688140800000|2023-06-30 16:00:00|39764.4|39644.4|41263.7|41223.7|41744.2|41704.2|39642.9|39562.9|5542
1688144400000|2023-06-30 17:00:00|41264.3|41224.3|41241.8|41201.8|41265.5|41225.5|40849.3|40809.3|2733
1688148000000|2023-06-30 18:00:00|41241.1|41201.1|41108.6|41068.6|41319|41279|40961.5|40913.4|2032
1688342400000|2023-07-03 00:00:00|41189.7|41109.7|41247.8|41207.8|41635|41595|41141.6|41097.7|615
1688346000000|2023-07-03 01:00:00|41251.8|41211.8|41953.9|41913.9|41993.3|41953.3|41251.8|41211.8|257
1688349600000|2023-07-03 02:00:00|41952.9|41912.9|41917.7|41877.7|41975.9|41935.9|41785.2|41745.2|75
1688353200000|2023-07-03 03:00:00|41918.7|41878.7|42053.6|42013.6|42053.6|42013.6|41900.9|41860.9|51
1688356800000|2023-07-03 04:00:00|42052.6|42012.6|42145.4|42105.4|42161.5|42121.5|42024.4|41973.4|64
1688360400000|2023-07-03 05:00:00|42141.4|42101.4|42281.1|42241.1|42295.3|42255.3|41997|41957|182
1688364000000|2023-07-03 06:00:00|42285.1|42245.1|42274.8|42234.8|42403.4|42363.4|42234.8|42194.8|197
1688367600000|2023-07-03 07:00:00|42278.8|42238.8|42490.1|42450.1|42511.2|42471.2|42198.5|42158.5|117
1688371200000|2023-07-03 08:00:00|42496.2|42456.2|42625|42585|42662.2|42622.2|42440.6|42400.6|211
1688374800000|2023-07-03 09:00:00|42624|42584|42710|42670|43011.6|42971.6|42605|42565|491
1688378400000|2023-07-03 10:00:00|42711|42671|42647.3|42607.3|42768.6|42728.6|42497.4|42457.4|235
1688382000000|2023-07-03 11:00:00|42649.4|42609.4|42360.8|42320.8|42657.3|42617.3|42234.5|42194.5|298
1688385600000|2023-07-03 12:00:00|42355.8|42315.8|42343.2|42303.2|42416.9|42376.9|42291.4|42251.4|327
1688389200000|2023-07-03 13:00:00|42400.3|42360.3|41533.8|41493.8|42409.2|42369.2|41533.8|41493.8|1757
1688392800000|2023-07-03 14:00:00|41537.7|41497.7|41410.3|41370.3|41680.2|41640.2|41226|41186|2360
1688396400000|2023-07-03 15:00:00|41420.3|41380.3|41258.4|41218.4|41555.2|41515.2|41224.3|41184.3|1098
1688400000000|2023-07-03 16:00:00|41259.4|41219.4|41204.7|41164.7|41369.3|41329.3|41154.2|41114.2|1035
1688403600000|2023-07-03 17:00:00|41205.8|41165.8|40940.1|40900.1|41268.5|41228.5|40928.4|40888.4|1078
1688407200000|2023-07-03 18:00:00|40939|40899|40899|40819|40950|40910|40753.4|40685.1|1724
1688562000000|2023-07-05 13:00:00|41133.1|41093.1|40653.7|40613.7|41447.5|41407.5|40585.1|40545.1|2350
1688565600000|2023-07-05 14:00:00|40657.3|40617.3|40454.8|40414.8|40728.6|40688.6|40267.2|40227.2|2828
1688569200000|2023-07-05 15:00:00|40451.2|40411.2|40405|40365|40469.8|40429.8|40114.3|40074.3|1955
1688572800000|2023-07-05 16:00:00|40408.6|40368.6|40784.4|40744.4|40905.6|40865.6|40393.6|40353.6|1336
1688576400000|2023-07-05 17:00:00|40783|40743|40769.2|40729.2|41017.1|40977.1|40682.6|40642.6|1821
1688580000000|2023-07-05 18:00:00|40770.6|40730.6|40541.4|40461.4|40770.6|40730.6|40461.5|40421.5|1337
1688601600000|2023-07-06 00:00:00|40432.1|40392.1|40281.2|40241.2|40438.6|40392.1|40240.8|40200.8|343
1688605200000|2023-07-06 01:00:00|40284.7|40244.7|40706.1|40666.1|40706.2|40666.2|40284.7|40244.7|87
1688608800000|2023-07-06 02:00:00|40702.5|40662.5|40822|40782|40832|40792|40696.1|40656.1|71
1688612400000|2023-07-06 03:00:00|40825.5|40785.5|40821.3|40781.3|40848.9|40808.9|40808.7|40768.7|70
1688616000000|2023-07-06 04:00:00|40821.2|40781.2|40752.4|40712.4|40845.6|40805.6|40690.5|40650.5|70
1688619600000|2023-07-06 05:00:00|40755.9|40715.9|40761|40721|40772.6|40732.6|40688.7|40648.7|6
1688623200000|2023-07-06 06:00:00|40762.5|40722.5|41041.1|41001.1|41098.3|41058.3|40759.5|40719.5|97
1688626800000|2023-07-06 07:00:00|41049.6|41009.6|40928.7|40888.7|41083.9|41043.9|40915.7|40875.7|125
1688630400000|2023-07-06 08:00:00|40927.2|40887.2|40628.7|40588.7|40989.1|40949.1|40560.5|40520.5|287
1688634000000|2023-07-06 09:00:00|40625.2|40585.2|40648.6|40608.6|40752.8|40712.8|40623.7|40583.7|98
1688637600000|2023-07-06 10:00:00|40641.7|40601.7|40811.1|40771.1|40855.4|40815.4|40640.1|40600.1|118
1688641200000|2023-07-06 11:00:00|40814.6|40774.6|40976.4|40936.4|40986.4|40946.4|40814.6|40774.6|209
1688644800000|2023-07-06 12:00:00|40977.9|40937.9|40648|40608|40981.4|40941.4|40637.6|40597.6|227
1688648400000|2023-07-06 13:00:00|40607|40567|40602.4|40562.4|40775.4|40735.4|40373.5|40333.5|1248
1688652000000|2023-07-06 14:00:00|40593.9|40553.9|40256.2|40216.2|40661|40621|40251.2|40211.2|1796
1688655600000|2023-07-06 15:00:00|40261.2|40221.2|40356.7|40316.7|40434.5|40394.5|40213.6|40173.6|1338
1688659200000|2023-07-06 16:00:00|40361.7|40321.7|40246.9|40206.9|40384.4|40344.4|40216.7|40176.7|851
1688662800000|2023-07-06 17:00:00|40241.9|40201.9|40294.9|40254.9|40377.4|40337.4|40179.3|40139.3|1821
1688666400000|2023-07-06 18:00:00|40296.5|40256.5|40299.4|40259.4|40364.8|40324.8|40289.4|40249.4|1133
1688688000000|2023-07-07 00:00:00|40315.8|40275.8|40235.4|40195.4|40373.9|40333.9|40214.1|40174.1|179
1688691600000|2023-07-07 01:00:00|40232.2|40192.2|40211.5|40171.5|40268.8|40228.8|40129.6|40089.6|70
1688695200000|2023-07-07 02:00:00|40208.1|40168.1|40170.8|40130.8|40219.8|40179.8|40128.3|40088.3|11
1688698800000|2023-07-07 03:00:00|40167.5|40127.5|40151.7|40111.7|40191.3|40151.3|40133.7|40093.7|29
1688702400000|2023-07-07 04:00:00|40150.1|40110.1|40164.4|40124.4|40192|40152|40129.2|40089.2|13
1688706000000|2023-07-07 05:00:00|40167.7|40127.7|40215.5|40175.5|40218.8|40178.8|40128.9|40088.9|27
1688709600000|2023-07-07 06:00:00|40213.8|40173.8|40205|40165|40247.1|40207.1|40149.3|40109.3|24
1688713200000|2023-07-07 07:00:00|40201.7|40161.7|39941|39901|40205|40165|39903|39863|295
1688716800000|2023-07-07 08:00:00|39944.4|39904.4|40005.4|39965.4|40013.7|39973.7|39909|39869|136
1688720400000|2023-07-07 09:00:00|40008.7|39968.7|39948.3|39908.3|40030.2|39990.2|39920.6|39880.6|121
1688724000000|2023-07-07 10:00:00|39945|39905|39932.3|39892.3|39978|39938|39870.9|39830.9|76
1688727600000|2023-07-07 11:00:00|39935.6|39895.6|39913.5|39873.5|39962.2|39922.2|39861.4|39821.4|232
1688731200000|2023-07-07 12:00:00|39915.2|39875.2|39975.2|39935.2|40025.6|39985.6|39881|39841|253
1688734800000|2023-07-07 13:00:00|39923.4|39883.4|39683.5|39643.5|39971.2|39931.2|39606.6|39566.6|1266
1688738400000|2023-07-07 14:00:00|39680|39640|39717.3|39677.3|39838.1|39798.1|39618.3|39578.3|1744
1688742000000|2023-07-07 15:00:00|39722.3|39682.3|39833.5|39793.5|39927.6|39887.6|39699|39659|1111
1688745600000|2023-07-07 16:00:00|39835.2|39795.2|39642.6|39602.6|39863.5|39823.5|39625.9|39585.9|980
1688749200000|2023-07-07 17:00:00|39640.9|39600.9|39681.5|39641.5|39741.2|39701.2|39605.8|39565.8|1194
1688752800000|2023-07-07 18:00:00|39679.8|39639.8|39706.8|39666.8|39766.4|39726.4|39624.6|39584.6|1397
1688947200000|2023-07-10 00:00:00|39793.2|39753.2|39707.3|39667.3|39806.9|39766.9|39511|39471|145
1688950800000|2023-07-10 01:00:00|39705.2|39665.2|39720.2|39680.2|39767|39727|39680.1|39640.1|29
1688954400000|2023-07-10 02:00:00|39722.4|39682.4|39596.6|39556.6|39724.5|39684.5|39559|39519|14
1688958000000|2023-07-10 03:00:00|39593.7|39553.7|39599.3|39559.3|39622.5|39582.5|39581.3|39541.3|13
1688961600000|2023-07-10 04:00:00|39596.4|39556.4|39597|39557|39653.9|39613.9|39588.6|39548.6|17
1688965200000|2023-07-10 05:00:00|39599.8|39559.8|39612.5|39572.5|39648.5|39608.5|39590.4|39550.4|19
1688968800000|2023-07-10 06:00:00|39609.7|39569.7|39793|39753|39818.1|39778.1|39602.5|39562.5|94
1688972400000|2023-07-10 07:00:00|39785.2|39745.2|39927.8|39887.8|39954.7|39914.7|39762.8|39722.8|116
1688976000000|2023-07-10 08:00:00|39925.7|39885.7|39979.9|39939.9|40005.7|39965.7|39874|39834|122
1688979600000|2023-07-10 09:00:00|39977.1|39937.1|39998.1|39958.1|40100.2|40060.2|39959.9|39919.9|247
1688983200000|2023-07-10 10:00:00|39988.1|39948.1|40122.7|40082.7|40130.6|40090.6|39967.3|39927.3|44
1688986800000|2023-07-10 11:00:00|40119.8|40079.8|40168.1|40128.1|40269.4|40229.4|40080.2|40040.2|235
1688990400000|2023-07-10 12:00:00|40165.9|40125.9|40212.8|40172.8|40245.8|40205.8|40019.7|39979.7|322
1688994000000|2023-07-10 13:00:00|40283.3|40243.3|40029|39989|40339.8|40299.8|39989.7|39949.7|1247
1688997600000|2023-07-10 14:00:00|40041.8|40001.8|39973.8|39933.8|40217.5|40177.5|39802.9|39762.9|1867
1689001200000|2023-07-10 15:00:00|39968.8|39928.8|39866|39826|40038.8|39998.8|39856.7|39816.7|990
1689004800000|2023-07-10 16:00:00|39870.5|39830.5|40036|39996|40155.3|40115.3|39794.2|39754.2|1045
1689008400000|2023-07-10 17:00:00|40041|40001|39883.7|39843.7|40144.1|40104.1|39875.4|39835.4|1231
1689012000000|2023-07-10 18:00:00|39880.9|39840.9|39775.2|39735.2|39903.1|39863.1|39752.4|39693|1017
1689033600000|2023-07-11 00:00:00|39970.8|39850.8|40130.9|40090.9|40221.8|40181.8|39897.9|39850.8|199
1689037200000|2023-07-11 01:00:00|40133.6|40093.6|39964.1|39924.1|40174.8|40134.8|39959.6|39919.6|231
1689040800000|2023-07-11 02:00:00|39966.4|39926.4|40092.8|40052.8|40092.8|40052.8|39951.3|39911.3|88
1689044400000|2023-07-11 03:00:00|40100.5|40060.5|40017.5|39977.5|40122.5|40082.5|40017.5|39977.5|21
1689048000000|2023-07-11 04:00:00|40012.5|39972.5|40091.5|40051.5|40093.8|40053.8|40010.2|39970.2|24
1689051600000|2023-07-11 05:00:00|40086.5|40046.5|40123.9|40083.9|40182.2|40142.2|40068.5|40028.5|28
1689055200000|2023-07-11 06:00:00|40121.6|40081.6|40192.1|40152.1|40262.4|40222.4|40103.2|40063.2|54
1689058800000|2023-07-11 07:00:00|40187.1|40147.1|40452.1|40412.1|40452.1|40412.1|40151.6|40111.6|223
1689062400000|2023-07-11 08:00:00|40449.7|40409.7|40514.4|40474.4|40572.5|40532.5|40381.9|40341.9|292
1689066000000|2023-07-11 09:00:00|40511.7|40471.7|40488.1|40448.1|40596.7|40556.7|40465.2|40425.2|147
1689069600000|2023-07-11 10:00:00|40485.4|40445.4|40506.5|40466.5|40545.7|40505.7|40464.1|40424.1|158
1689073200000|2023-07-11 11:00:00|40504.2|40464.2|40624.2|40584.2|40636.5|40596.5|40461.5|40421.5|249
1689076800000|2023-07-11 12:00:00|40634.2|40594.2|40597.6|40557.6|40653.8|40613.8|40503.3|40463.3|259
1689080400000|2023-07-11 13:00:00|40521.2|40481.2|40339.8|40299.8|40837.4|40797.4|40334.8|40294.8|1768
1689084000000|2023-07-11 14:00:00|40344.8|40304.8|40389.4|40349.4|40612.3|40572.3|40306.3|40266.3|1565
1689087600000|2023-07-11 15:00:00|40386.7|40346.7|40577.1|40537.1|40591.7|40551.7|40384.4|40344.4|816
1689091200000|2023-07-11 16:00:00|40572.1|40532.1|40613.7|40573.7|40702.3|40662.3|40379.2|40339.2|818
1689094800000|2023-07-11 17:00:00|40611.1|40571.1|40774.2|40734.2|40822.6|40782.6|40605.8|40565.8|1369
1689098400000|2023-07-11 18:00:00|40781.6|40741.6|40755.5|40715.5|40848.4|40808.4|40740.5|40700.5|1107
1689120000000|2023-07-12 00:00:00|40800.7|40760.7|40813.4|40773.4|40904.6|40864.6|40757.1|40717.1|234
1689123600000|2023-07-12 01:00:00|40810.8|40770.8|41052.4|41012.4|41070|41030|40760.7|40720.7|49
1689127200000|2023-07-12 02:00:00|41055|41015|41043.4|41003.4|41134|41094|41034.7|40994.7|37
1689130800000|2023-07-12 03:00:00|41043.3|41003.3|41043.7|41003.7|41097.3|41057.3|41035.7|40995.7|6
1689134400000|2023-07-12 04:00:00|41046.1|41006.1|41054|41014|41082.6|41042.6|41036.8|40996.8|10
1689138000000|2023-07-12 05:00:00|41051.5|41011.5|41021.6|40981.6|41100.7|41060.7|40983.6|40943.6|77
1689141600000|2023-07-12 06:00:00|41016.6|40976.6|40851.8|40811.8|41058.8|41018.8|40849.7|40809.7|105
1689145200000|2023-07-12 07:00:00|40849.3|40809.3|40806.9|40766.9|40944.9|40904.9|40796.9|40756.9|187
1689148800000|2023-07-12 08:00:00|40801.9|40761.9|40974.5|40934.5|40974.5|40934.5|40761.2|40721.2|180
1689152400000|2023-07-12 09:00:00|40977|40937|40909.8|40869.8|41034.3|40994.3|40870.4|40830.4|250
1689156000000|2023-07-12 10:00:00|40912.3|40872.3|41027.5|40987.5|41110.3|41070.3|40879.6|40839.6|311
1689159600000|2023-07-12 11:00:00|41002.5|40962.5|40887.8|40847.8|41035|40995|40865.3|40825.3|257
1689163200000|2023-07-12 12:00:00|40890.3|40850.3|41038.6|40998.6|41046.2|41006.2|40870.2|40830.2|246
1689166800000|2023-07-12 13:00:00|41111.8|41071.8|41255.1|41215.1|41272.7|41232.7|41018.9|40978.9|3243
1689170400000|2023-07-12 14:00:00|41252.6|41212.6|41444.5|41404.5|41504.7|41464.7|41129.9|41089.9|3556
1689174000000|2023-07-12 15:00:00|41454.5|41414.5|41534.1|41454.1|41570.1|41530.1|41276.6|41236.6|2738
1689177600000|2023-07-12 16:00:00|41551.6|41431.6|40290.9|40250.9|41554.1|41434.1|40142.9|40102.9|4223
1689181200000|2023-07-12 17:00:00|40295.9|40255.9|39993.8|39953.8|40514.6|40474.6|39963.8|39923.8|2730
1689184800000|2023-07-12 18:00:00|39998.8|39958.8|40030.2|39990.2|40114.7|40074.7|39996.2|39956.2|1811
1689206400000|2023-07-13 00:00:00|39934|39894|40140.1|40100.1|40237.5|40197.5|39916.6|39876.6|313
1689210000000|2023-07-13 01:00:00|40142.7|40102.7|40320.5|40280.5|40330.5|40290.5|40026.8|39986.8|137
1689213600000|2023-07-13 02:00:00|40320.4|40280.4|40395.3|40355.3|40415.4|40375.4|40293|40253|77
1689217200000|2023-07-13 03:00:00|40367.9|40327.9|40384.3|40344.3|40407|40367|40352|40312|56
1689220800000|2023-07-13 04:00:00|40386.6|40346.6|40358.7|40318.7|40463.2|40423.2|40330|40290|87
1689224400000|2023-07-13 05:00:00|40361|40321|40378.1|40338.1|40395.9|40355.9|40344.1|40304.1|39
1689228000000|2023-07-13 06:00:00|40378|40338|40480.3|40440.3|40493|40453|40322.7|40282.7|56
1689231600000|2023-07-13 07:00:00|40485.6|40445.6|40418.5|40378.5|40579.6|40539.6|40356|40316|125
1689235200000|2023-07-13 08:00:00|40413.5|40373.5|40552.3|40512.3|40572.4|40532.4|40374.5|40334.5|152
1689238800000|2023-07-13 09:00:00|40557.3|40517.3|40518.1|40478.1|40560|40520|40342.6|40302.6|125
1689242400000|2023-07-13 10:00:00|40515.8|40475.8|40545.8|40505.8|40555.9|40515.9|40392.2|40352.2|217
1689246000000|2023-07-13 11:00:00|40550.5|40510.5|40529.7|40489.7|40660.6|40620.6|40435.8|40395.8|328
1689249600000|2023-07-13 12:00:00|40527.1|40487.1|40517.5|40477.5|40600.3|40560.3|40490.1|40450.1|347
1689253200000|2023-07-13 13:00:00|40486.8|40446.8|40468.4|40428.4|40696.6|40656.6|40414.3|40374.3|1470
1689256800000|2023-07-13 14:00:00|40461.1|40421.1|40646.9|40606.9|40757.1|40717.1|40377.2|40337.2|1836
1689260400000|2023-07-13 15:00:00|40649.2|40609.2|40785.4|40745.4|40806.6|40766.6|40552.2|40512.2|1154
1689264000000|2023-07-13 16:00:00|40793.1|40753.1|40943.1|40903.1|41149.8|41109.8|40793.1|40753.1|1701
1689267600000|2023-07-13 17:00:00|40938.1|40898.1|40894.4|40854.4|40985.8|40945.8|40818.7|40778.7|1544
1689271200000|2023-07-13 18:00:00|40891.7|40851.7|41025.9|40985.9|41057.9|41017.9|40840.8|40800.8|1425
1689292800000|2023-07-14 00:00:00|41103.6|41063.6|41077.2|41037.2|41203.6|41163.6|41035.7|40995.7|625
1689296400000|2023-07-14 01:00:00|41072.2|41032.2|41192|41152|41212.8|41172.8|41031.9|40991.9|164
1689300000000|2023-07-14 02:00:00|41189.2|41149.2|41293.8|41253.8|41296.1|41256.1|41183.8|41143.8|186
1689303600000|2023-07-14 03:00:00|41293.7|41253.7|41357.8|41317.8|41386.3|41346.3|41275.9|41235.9|71
1689307200000|2023-07-14 04:00:00|41357.7|41317.7|41229.1|41189.1|41367.2|41327.2|41196.7|41156.7|103
1689310800000|2023-07-14 05:00:00|41226.3|41186.3|41141.1|41101.1|41236.3|41196.3|41082.4|41042.4|84
1689314400000|2023-07-14 06:00:00|41146.1|41106.1|40899.6|40859.6|41148.3|41108.3|40889.6|40849.6|189
1689318000000|2023-07-14 07:00:00|40896.8|40856.8|40591.4|40551.4|40914|40874|40464.4|40424.4|548
1689321600000|2023-07-14 08:00:00|40593.6|40553.6|40726.8|40686.8|40799.9|40759.9|40593.6|40553.6|292
1689325200000|2023-07-14 09:00:00|40724.6|40684.6|41090.3|41050.3|41108.4|41068.4|40619.7|40579.7|334
1689328800000|2023-07-14 10:00:00|41083.2|41043.2|41195.6|41155.6|41271.7|41231.7|40995.2|40955.2|591
1689332400000|2023-07-14 11:00:00|41198.4|41158.4|41375.5|41335.5|41405.4|41365.4|41137.7|41097.7|631
1689336000000|2023-07-14 12:00:00|41372.7|41332.7|40997.6|40957.6|41386.9|41346.9|40834.1|40794.1|566
1689339600000|2023-07-14 13:00:00|40980.2|40940.2|41079.7|41039.7|41127.7|41087.7|40660|40620|2421
1689343200000|2023-07-14 14:00:00|41081.9|41041.9|41019.3|40979.3|41441.4|41401.4|40984.3|40944.3|2602
1689346800000|2023-07-14 15:00:00|41014.3|40974.3|40967.6|40927.6|41135.1|41095.1|40879.2|40839.2|1494
1689350400000|2023-07-14 16:00:00|40965.4|40925.4|41006.8|40966.8|41058|41018|40886.5|40846.5|1040
1689354000000|2023-07-14 17:00:00|41003.9|40963.9|41083.7|41043.7|41133|41093|40971|40931|1758
1689357600000|2023-07-14 18:00:00|41080.8|41040.8|41144.8|41024.8|41149.1|41096.9|41021.9|40981.9|1497
1689552000000|2023-07-17 00:00:00|41333.9|41293.9|41092.5|41052.5|41333.9|41293.9|41054.9|41014.9|583
1689555600000|2023-07-17 01:00:00|41079.3|41039.3|41054.9|41014.9|41181.7|41141.7|40991.3|40951.3|249
1689559200000|2023-07-17 02:00:00|41053.2|41013.2|41099|41059|41151.4|41111.4|41011.2|40971.2|124
1689562800000|2023-07-17 03:00:00|41092.5|41052.5|41081.2|41041.2|41118.4|41078.4|41049.8|41009.8|38
1689566400000|2023-07-17 04:00:00|41081.1|41041.1|41092.7|41052.7|41154|41114|41059.8|41019.8|66
1689570000000|2023-07-17 05:00:00|41095.9|41055.9|41188.6|41148.6|41203.8|41163.8|41085.9|41045.9|126
1689573600000|2023-07-17 06:00:00|41181.8|41141.8|41019.1|40979.1|41207.8|41167.8|40995.8|40955.8|118
1689577200000|2023-07-17 07:00:00|41015.8|40975.8|41328.3|41288.3|41425.4|41385.4|41015.8|40975.8|355
1689580800000|2023-07-17 08:00:00|41330|41290|41246.8|41206.8|41384.8|41344.8|41197.1|41157.1|188
1689584400000|2023-07-17 09:00:00|41245.1|41205.1|41450.8|41410.8|41542.8|41502.8|41236.8|41196.8|502
1689588000000|2023-07-17 10:00:00|41445.8|41405.8|41406.1|41366.1|41493.9|41453.9|41337.2|41297.2|106
1689591600000|2023-07-17 11:00:00|41406|41366|41275.6|41235.6|41478.8|41438.8|41272.4|41232.4|251
1689595200000|2023-07-17 12:00:00|41272.3|41232.3|41433.9|41393.9|41486.3|41446.3|41263.9|41223.9|434
1689598800000|2023-07-17 13:00:00|41491.5|41451.5|41463.2|41423.2|41611.3|41571.3|41177.9|41137.9|1767
1689602400000|2023-07-17 14:00:00|41464.8|41424.8|41271.7|41231.7|41484.8|41444.8|41095.1|41055.1|2272
1689606000000|2023-07-17 15:00:00|41275|41235|41445.1|41405.1|41560.5|41520.5|41262.9|41222.9|2317
1689609600000|2023-07-17 16:00:00|41458.4|41418.4|41695.1|41655.1|41762.5|41722.5|41291.5|41251.5|2065
1689613200000|2023-07-17 17:00:00|41696.7|41656.7|41806.6|41766.6|41845.3|41805.3|41668.1|41628.1|1873
1689616800000|2023-07-17 18:00:00|41805|41765|41665.6|41625.6|41837.5|41797.5|41663.9|41623.9|1354
1689638400000|2023-07-18 00:00:00|41624.9|41544.9|41769.3|41729.3|41784.9|41744.9|41487.8|41447.8|591
1689642000000|2023-07-18 01:00:00|41765.9|41725.9|41912.3|41872.3|41916.9|41876.9|41737.4|41697.4|97
1689645600000|2023-07-18 02:00:00|41908.9|41868.9|41918.4|41878.4|41931.9|41891.9|41855|41815|91
1689649200000|2023-07-18 03:00:00|41913.4|41873.4|41864.9|41824.9|41918.4|41878.4|41847.9|41807.9|50
1689652800000|2023-07-18 04:00:00|41864.8|41824.8|41872.8|41832.8|41926.3|41886.3|41864.7|41824.7|126
1689656400000|2023-07-18 05:00:00|41872.7|41832.7|41844.3|41804.3|41921.9|41881.9|41824.4|41784.4|18
1689660000000|2023-07-18 06:00:00|41844.2|41804.2|41616.7|41576.7|41859.2|41819.2|41608.3|41568.3|123
1689663600000|2023-07-18 07:00:00|41613.3|41573.3|41893|41853|41964.6|41924.6|41596.7|41556.7|230
1689667200000|2023-07-18 08:00:00|41892.9|41852.9|42088.4|42048.4|42093.5|42053.5|41892.9|41852.9|171
1689670800000|2023-07-18 09:00:00|42099.9|42059.9|41985.7|41945.7|42238.3|42198.3|41985.7|41945.7|326
1689674400000|2023-07-18 10:00:00|41989.1|41949.1|42105.2|42065.2|42170.5|42130.5|41985.6|41945.6|388
1689678000000|2023-07-18 11:00:00|42103.6|42063.6|42212.1|42172.1|42271.4|42231.4|42102.1|42062.1|644
1689681600000|2023-07-18 12:00:00|42205.2|42165.2|42310.2|42270.2|42352.3|42312.3|42203.6|42163.6|450
1689685200000|2023-07-18 13:00:00|42227.4|42187.4|42101.5|42061.5|42703.1|42663.1|42074.6|42034.6|2332
1689688800000|2023-07-18 14:00:00|42100|42060|42389.8|42349.8|42520.9|42480.9|42093|42053|1895
1689692400000|2023-07-18 15:00:00|42388.3|42348.3|42540.8|42500.8|42595.9|42555.9|42275.4|42235.4|2394
1689696000000|2023-07-18 16:00:00|42547.3|42507.3|42647.7|42607.7|42674.6|42634.6|42416.4|42376.4|1685
1689699600000|2023-07-18 17:00:00|42644.2|42604.2|42739.2|42699.2|42858.9|42818.9|42613.5|42573.5|2265
1689703200000|2023-07-18 18:00:00|42734.2|42694.2|42401.4|42361.4|42739.2|42699.2|42379|42339|1651
1689724800000|2023-07-19 00:00:00|42367.5|42327.5|42420.2|42380.2|42468.9|42428.9|42270.8|42230.8|405
1689728400000|2023-07-19 01:00:00|42421.6|42381.6|42411.6|42371.6|42423.1|42383.1|42321|42281|219
1689732000000|2023-07-19 02:00:00|42406.6|42366.6|42230.1|42190.1|42408|42368|42215.4|42175.4|153
1689735600000|2023-07-19 03:00:00|42228.6|42188.6|42392.8|42352.8|42394.2|42354.2|42201.4|42161.4|71
1689739200000|2023-07-19 04:00:00|42394.2|42354.2|42320.6|42280.6|42394.2|42354.2|42305.8|42265.8|23
1689742800000|2023-07-19 05:00:00|42319.2|42279.2|42484.1|42444.1|42487|42447|42294.7|42254.7|38
1689746400000|2023-07-19 06:00:00|42480.5|42440.5|42529.4|42489.4|42560.9|42520.9|42466.1|42426.1|137
1689750000000|2023-07-19 07:00:00|42528|42488|42683.2|42643.2|42822.3|42782.3|42356.9|42316.9|327
1689753600000|2023-07-19 08:00:00|42673.2|42633.2|42587.8|42547.8|42832.4|42792.4|42584.3|42544.3|557
1689757200000|2023-07-19 09:00:00|42589.2|42549.2|42851.5|42811.5|42916.9|42876.9|42550.4|42510.4|699
1689760800000|2023-07-19 10:00:00|42855.1|42815.1|42741.5|42701.5|42964.2|42924.2|42688|42648|523
1689764400000|2023-07-19 11:00:00|42745.1|42705.1|42848.5|42808.5|42957.9|42917.9|42715.6|42675.6|477
1689768000000|2023-07-19 12:00:00|42845.8|42805.8|42971.2|42931.2|43066.4|43026.4|42845.8|42805.8|945
1689771600000|2023-07-19 13:00:00|42938.3|42898.3|42834.6|42794.6|43164.8|43124.8|42672.8|42632.8|2531
1689775200000|2023-07-19 14:00:00|42838.2|42798.2|42390.2|42350.2|43006.2|42966.2|42321.1|42281.1|3764
1689778800000|2023-07-19 15:00:00|42393.9|42353.9|42159.9|42119.9|42417.6|42377.6|42037.4|41997.4|2185
1689782400000|2023-07-19 16:00:00|42162.6|42122.6|42170.2|42130.2|42254.8|42214.8|42079.2|42039.2|1492
1689786000000|2023-07-19 17:00:00|42177.5|42137.5|42093|42053|42188.8|42148.8|41860.7|41820.7|1731
1689789600000|2023-07-19 18:00:00|42094.3|42054.3|42307.3|42267.3|42338.7|42298.7|42074.3|42034.3|1374
1689811200000|2023-07-20 00:00:00|42290.4|42210.4|42197.9|42157.9|42345.7|42305.7|42109.2|42069.2|264
1689814800000|2023-07-20 01:00:00|42199.2|42159.2|42365.4|42325.4|42408|42368|42199.2|42159.2|95
1689818400000|2023-07-20 02:00:00|42365.3|42325.3|42497.8|42457.8|42502.9|42462.9|42365.3|42325.3|91
1689822000000|2023-07-20 03:00:00|42495.3|42455.3|42473.9|42433.9|42516.3|42476.3|42441.2|42401.2|54
1689825600000|2023-07-20 04:00:00|42476.4|42436.4|42463.8|42423.8|42490.8|42450.8|42457.8|42417.8|12
1689829200000|2023-07-20 05:00:00|42453.8|42413.8|42407.4|42367.4|42463.8|42423.8|42365.2|42325.2|49
1689832800000|2023-07-20 06:00:00|42408.6|42368.6|42603.5|42563.5|42614.8|42574.8|42322.1|42282.1|279
1689836400000|2023-07-20 07:00:00|42602.3|42562.3|42656|42616|42662.4|42622.4|42487.8|42447.8|126
1689840000000|2023-07-20 08:00:00|42654.8|42614.8|42653.8|42613.8|42773.2|42733.2|42594.3|42554.3|110
1689843600000|2023-07-20 09:00:00|42657.6|42617.6|42375.1|42335.1|42657.6|42617.6|42265.5|42225.5|172
1689847200000|2023-07-20 10:00:00|42373.9|42333.9|42200.2|42160.2|42441.2|42401.2|42192.8|42152.8|313
1689850800000|2023-07-20 11:00:00|42195.2|42155.2|42086.1|42046.1|42311.9|42271.9|41949.4|41909.4|473
1689854400000|2023-07-20 12:00:00|42079.9|42039.9|42437.4|42397.4|42437.8|42397.8|41999.7|41959.7|459
1689858000000|2023-07-20 13:00:00|42430.7|42390.7|42250.2|42210.2|42582.3|42542.3|42111.8|42071.8|2103
1689861600000|2023-07-20 14:00:00|42251.4|42211.4|42046.9|42006.9|42282.4|42242.4|41891.5|41851.5|2407
1689865200000|2023-07-20 15:00:00|42050.5|42010.5|42218.3|42178.3|42234.8|42194.8|41940.4|41900.4|1649
1689868800000|2023-07-20 16:00:00|42223.3|42183.3|41999.1|41959.1|42223.3|42183.3|41980.4|41940.4|1266
1689872400000|2023-07-20 17:00:00|42000.2|41960.2|41682.6|41642.6|42040.1|42000.1|41640.7|41600.7|2778
1689876000000|2023-07-20 18:00:00|41673.7|41633.7|41748.2|41708.2|41791.5|41751.5|41672.6|41632.6|858
1689897600000|2023-07-21 00:00:00|41684.5|41644.5|41508.9|41468.9|41688.4|41648.4|41390.4|41350.4|667
1689901200000|2023-07-21 01:00:00|41511.1|41471.1|41654.8|41614.8|41658.7|41618.7|41489.3|41449.3|88
1689904800000|2023-07-21 02:00:00|41654.7|41614.7|41647.9|41607.9|41663.4|41623.4|41583|41543|43
1689908400000|2023-07-21 03:00:00|41644|41604|41401.7|41361.7|41647.8|41607.8|41396.7|41356.7|46
1689912000000|2023-07-21 04:00:00|41401.6|41361.6|41368.7|41328.7|41433.6|41393.6|41355.6|41315.6|51
1689915600000|2023-07-21 05:00:00|41367.6|41327.6|41269.6|41229.6|41412.8|41372.8|41261.8|41221.8|118
1689919200000|2023-07-21 06:00:00|41265.7|41225.7|41239.2|41199.2|41320.3|41280.3|41225.7|41185.7|227
1689922800000|2023-07-21 07:00:00|41239.1|41199.1|41132.9|41092.9|41239.1|41199.1|41000.7|40960.7|335
1689926400000|2023-07-21 08:00:00|41132.8|41092.8|41183.2|41143.2|41262.8|41222.8|41018.6|40978.6|423
1689930000000|2023-07-21 09:00:00|41184.3|41144.3|41145|41105|41244.5|41204.5|40991.3|40951.3|321
1689933600000|2023-07-21 10:00:00|41141.1|41101.1|41017.8|40977.8|41173.8|41133.8|41017.8|40977.8|161
1689937200000|2023-07-21 11:00:00|41018.9|40978.9|41078.6|41038.6|41164.4|41124.4|40993.4|40953.4|528
1689940800000|2023-07-21 12:00:00|41078.5|41038.5|41163.6|41123.6|41286.5|41246.5|41078.5|41038.5|334
1689944400000|2023-07-21 13:00:00|41123.5|41083.5|41570.1|41530.1|41802.3|41762.3|41080.5|41040.5|2722
1689948000000|2023-07-21 14:00:00|41568.1|41528.1|41596.2|41556.2|41658.5|41618.5|41406.5|41366.5|2869
1689951600000|2023-07-21 15:00:00|41601.2|41561.2|41616.8|41576.8|41756|41716|41546.1|41506.1|2630
1689955200000|2023-07-21 16:00:00|41621.8|41581.8|41381.3|41341.3|41715.3|41675.3|41254.5|41214.5|2266
1689958800000|2023-07-21 17:00:00|41382.3|41342.3|41511.9|41471.9|41537.5|41497.5|41340.8|41300.8|2306
1689962400000|2023-07-21 18:00:00|41512.9|41472.9|41581.4|41461.4|41597.4|41544.5|41507.7|41460.4|1183
1690156800000|2023-07-24 00:00:00|41657.9|41617.9|41679.1|41639.1|41821.1|41781.1|41609.1|41569.1|466
1690160400000|2023-07-24 01:00:00|41674.7|41634.7|41570|41530|41674.7|41634.7|41481|41441|217
1690164000000|2023-07-24 02:00:00|41570.6|41530.6|41538.5|41498.5|41610.7|41570.7|41504.4|41464.4|51
1690167600000|2023-07-24 03:00:00|41537.9|41497.9|41479.6|41439.6|41542.2|41502.2|41474.9|41434.9|33
1690171200000|2023-07-24 04:00:00|41479.5|41439.5|41499.3|41459.3|41509.9|41469.9|41473.5|41433.5|12
1690174800000|2023-07-24 05:00:00|41499.2|41459.2|41480.3|41440.3|41509.2|41469.2|41425.9|41385.9|15
1690178400000|2023-07-24 06:00:00|41479.7|41439.7|41462.5|41422.5|41488.8|41448.8|41349.5|41309.5|37
1690182000000|2023-07-24 07:00:00|41466.9|41426.9|41581.4|41541.4|41647.5|41607.5|41438.1|41398.1|139
1690185600000|2023-07-24 08:00:00|41581.3|41541.3|41604.6|41564.6|41681.7|41641.7|41510.4|41470.4|269
1690189200000|2023-07-24 09:00:00|41599.6|41559.6|41743.9|41703.9|41757.3|41717.3|41519.5|41479.5|326
1690192800000|2023-07-24 10:00:00|41744.4|41704.4|41572.5|41532.5|41817.7|41777.7|41572.5|41532.5|228
1690196400000|2023-07-24 11:00:00|41571.9|41531.9|41570|41530|41670.8|41630.8|41490.8|41450.8|207
1690200000000|2023-07-24 12:00:00|41569.9|41529.9|41674.7|41634.7|41700.9|41660.9|41430.1|41390.1|573
1690203600000|2023-07-24 13:00:00|41651.6|41611.6|41162|41122|41771.6|41731.6|41151.5|41111.5|1798
1690207200000|2023-07-24 14:00:00|41162.6|41122.6|41429.3|41389.3|41724.7|41684.7|41124|41084|2337
1690210800000|2023-07-24 15:00:00|41433.7|41393.7|41278.3|41238.3|41501.6|41461.6|41198.5|41158.5|1853
1690214400000|2023-07-24 16:00:00|41277.8|41237.8|41346.6|41306.6|41466.3|41426.3|41207.4|41167.4|1574
1690218000000|2023-07-24 17:00:00|41356.6|41316.6|41615.7|41575.7|41916.4|41876.4|41356.6|41316.6|1828
1690221600000|2023-07-24 18:00:00|41620.7|41580.7|41594.9|41554.9|41639.5|41589.6|41473.5|41433.5|2037
1690243200000|2023-07-25 00:00:00|41565.9|41525.9|41783.3|41743.3|41795.6|41755.6|41536.5|41496.5|260
1690246800000|2023-07-25 01:00:00|41778.3|41738.3|41590.6|41550.6|41778.3|41738.3|41570.8|41530.8|192
1690250400000|2023-07-25 02:00:00|41595.1|41555.1|41738.2|41698.2|41749.2|41709.2|41563.2|41523.2|20
1690254000000|2023-07-25 03:00:00|41737.7|41697.7|41781.3|41741.3|41796.9|41756.9|41678.8|41638.8|129
1690257600000|2023-07-25 04:00:00|41776.3|41736.3|41735.3|41695.3|41793.9|41753.9|41730.8|41690.8|32
1690261200000|2023-07-25 05:00:00|41730.8|41690.8|41596.6|41556.6|41746|41706|41591.6|41551.6|115
1690264800000|2023-07-25 06:00:00|41592|41552|41676.9|41636.9|41698.6|41658.6|41592|41552|322
1690268400000|2023-07-25 07:00:00|41681.9|41641.9|41308.9|41268.9|41725.7|41685.7|41279|41239|334
1690272000000|2023-07-25 08:00:00|41303.9|41263.9|41320.4|41280.4|41360.4|41320.4|41265.3|41225.3|126
1690275600000|2023-07-25 09:00:00|41315.8|41275.8|41255.3|41215.3|41356.8|41316.8|41251.3|41211.3|314
1690279200000|2023-07-25 10:00:00|41255.2|41215.2|41368.9|41328.9|41420.3|41380.3|41198.8|41158.8|274
1690282800000|2023-07-25 11:00:00|41374.3|41334.3|41388.2|41348.2|41397.6|41357.6|41289.4|41249.4|397
1690286400000|2023-07-25 12:00:00|41393.6|41353.6|41359.3|41319.3|41425|41385|41221.1|41181.1|886
1690290000000|2023-07-25 13:00:00|41486.3|41446.3|41572.7|41532.7|41626.2|41586.2|41367.6|41327.6|1898
1690293600000|2023-07-25 14:00:00|41568.1|41528.1|41600.8|41560.8|41656.5|41616.5|41389.2|41349.2|2877
1690297200000|2023-07-25 15:00:00|41595.4|41555.4|41645.9|41605.9|41739.4|41699.4|41496.6|41456.6|1495
1690300800000|2023-07-25 16:00:00|41650.9|41610.9|41649.7|41609.7|41800.7|41760.7|41614.3|41574.3|1023
1690304400000|2023-07-25 17:00:00|41659.4|41619.4|41800|41760|41832.9|41792.9|41639.6|41599.6|1651
1690308000000|2023-07-25 18:00:00|41810|41770|41935.5|41895.5|41935.5|41895.5|41804.8|41764.8|1561
1690329600000|2023-07-26 00:00:00|41840.1|41800.1|41762.4|41722.4|41864.4|41824.4|41680.1|41640.1|376
1690333200000|2023-07-26 01:00:00|41757.7|41717.7|41678.2|41638.2|41757.7|41717.7|41658.7|41618.7|41
1690336800000|2023-07-26 02:00:00|41678.5|41638.5|41698.3|41658.3|41718.3|41678.3|41645.6|41605.6|38
1690340400000|2023-07-26 03:00:00|41693.6|41653.6|41739.5|41699.5|41756.8|41716.8|41663.2|41623.2|59
1690344000000|2023-07-26 04:00:00|41739.2|41699.2|41719.3|41679.3|41749.2|41709.2|41710.2|41670.2|68
1690347600000|2023-07-26 05:00:00|41719.6|41679.6|41649.7|41609.7|41724.3|41684.3|41632.1|41592.1|17
1690351200000|2023-07-26 06:00:00|41644.9|41604.9|41776.3|41736.3|41781.1|41741.1|41624.1|41584.1|185
1690354800000|2023-07-26 07:00:00|41776|41736|41949.7|41909.7|42072.5|42032.5|41744.9|41704.9|280
1690358400000|2023-07-26 08:00:00|41949.9|41909.9|42026.9|41986.9|42121.6|42081.6|41949.9|41909.9|770
1690362000000|2023-07-26 09:00:00|42017.1|41977.1|42087.2|42047.2|42102.5|42062.5|41911|41871|605
1690365600000|2023-07-26 10:00:00|42092.2|42052.2|42030.8|41990.8|42122|42082|42028|41988|349
1690369200000|2023-07-26 11:00:00|42035.6|41995.6|42026.8|41986.8|42128.7|42088.7|41979.5|41939.5|375
1690372800000|2023-07-26 12:00:00|42026.7|41986.7|42020.5|41980.5|42082.3|42042.3|41973|41933|249
1690376400000|2023-07-26 13:00:00|42051.9|42011.9|42114.4|42074.4|42226.1|42186.1|42031.9|41991.9|2427
1690380000000|2023-07-26 14:00:00|42114.6|42074.6|42246.7|42206.7|42285.6|42245.6|42003.8|41963.8|2629
1690383600000|2023-07-26 15:00:00|42256.3|42216.3|41584.8|41544.8|42376.3|42336.3|41530.5|41490.5|3576
1690387200000|2023-07-26 16:00:00|41580|41540|41986.7|41946.7|42012|41972|41574.5|41534.5|2886
1690390800000|2023-07-26 17:00:00|41991.7|41951.7|41966.4|41926.4|42134.8|42094.8|41914|41874|3968
1690394400000|2023-07-26 18:00:00|41971.4|41931.4|41989.9|41949.9|42072.8|42032.8|41960.1|41920.1|1871
1690416000000|2023-07-27 00:00:00|42017.8|41977.8|42236|42196|42245.8|42205.8|41918.9|41878.9|469
1690419600000|2023-07-27 01:00:00|42245.9|42205.9|42231.1|42191.1|42280.4|42240.4|42119.5|42079.5|185
1690423200000|2023-07-27 02:00:00|42231|42191|42294.9|42254.9|42315.3|42275.3|42178.4|42138.4|171
1690426800000|2023-07-27 03:00:00|42290|42250|42235.3|42195.3|42299.8|42259.8|42133|42093|120
1690430400000|2023-07-27 04:00:00|42235.2|42195.2|42363.8|42323.8|42373.9|42333.9|42227.6|42187.6|96
1690434000000|2023-07-27 05:00:00|42364|42324|42372.3|42332.3|42372.7|42332.7|42239.3|42199.3|193
1690437600000|2023-07-27 06:00:00|42372.2|42332.2|42336.8|42296.8|42372.2|42332.2|42193.5|42153.5|136
1690441200000|2023-07-27 07:00:00|42337|42297|42248.7|42208.7|42385.4|42345.4|42224|42184|452
1690444800000|2023-07-27 08:00:00|42243.8|42203.8|42242.3|42202.3|42337.1|42297.1|42198.4|42158.4|467
1690448400000|2023-07-27 09:00:00|42242.1|42202.1|42089.7|42049.7|42375.6|42335.6|42025.4|41985.4|390
1690452000000|2023-07-27 10:00:00|42079.7|42039.7|42141.9|42101.9|42184.4|42144.4|42016.9|41976.9|921
1690455600000|2023-07-27 11:00:00|42136.9|42096.9|42155.3|42115.3|42170.5|42130.5|41993.8|41953.8|618
1690459200000|2023-07-27 12:00:00|42165.3|42125.3|42179.9|42139.9|42230.4|42190.4|42043.9|42003.9|693
1690462800000|2023-07-27 13:00:00|42160.4|42120.4|42112.2|42072.2|42501.1|42461.1|42092.2|42052.2|5840
1690466400000|2023-07-27 14:00:00|42117.1|42077.1|42077.5|42037.5|42533.3|42493.3|42057.6|42017.6|4412
1690470000000|2023-07-27 15:00:00|42072.6|42032.6|41720.2|41680.2|42156.4|42116.4|41606.1|41566.1|3530
1690473600000|2023-07-27 16:00:00|41715.2|41675.2|41864.8|41824.8|41875.1|41835.1|41609.9|41569.9|3089
1690477200000|2023-07-27 17:00:00|41874.9|41834.9|41748.6|41708.6|41899.8|41859.8|41660.3|41620.3|2885
1690480800000|2023-07-27 18:00:00|41748.7|41708.7|41540.2|41500.2|41748.7|41708.7|41520.4|41480.4|3681
1690506000000|2023-07-28 01:00:00|41374.6|41334.6|41334.5|41294.5|41404.5|41364.5|41324.5|41284.5|104
1690509600000|2023-07-28 02:00:00|41329.5|41289.5|41349.3|41309.3|41364.3|41324.3|41149.4|41109.4|204
1690513200000|2023-07-28 03:00:00|41344.3|41304.3|41269.1|41229.1|41344.3|41304.3|41239.2|41199.2|120
1690516800000|2023-07-28 04:00:00|41269.2|41229.2|41199|41159|41329.1|41289.1|41184|41144|118
1690520400000|2023-07-28 05:00:00|41204|41164|41193.8|41153.8|41248.9|41208.9|41163.9|41123.9|233
1690524000000|2023-07-28 06:00:00|41188.8|41148.8|41163.7|41123.7|41268.8|41228.8|41148.7|41108.7|285
1690527600000|2023-07-28 07:00:00|41168.7|41128.7|41033.5|40993.5|41168.7|41128.7|40918.5|40878.5|673
1690531200000|2023-07-28 08:00:00|41028.5|40988.5|41058.3|41018.3|41123.4|41083.4|40998.5|40958.5|330
1690534800000|2023-07-28 09:00:00|41053.4|41013.4|41038.2|40998.2|41113.3|41073.3|40998.2|40958.2|274
1690538400000|2023-07-28 10:00:00|41043.2|41003.2|41053|41013|41093.1|41053.1|40923|40883|546
1690542000000|2023-07-28 11:00:00|41038|40998|40942.8|40902.8|41082.9|41042.9|40932.8|40892.8|346
1690545600000|2023-07-28 12:00:00|40992.8|40952.8|40897.7|40857.7|41017.8|40977.8|40832.7|40792.7|609
1690549200000|2023-07-28 13:00:00|40977.6|40937.6|40922.6|40882.6|41047.6|41007.6|40782.6|40742.6|4090
1690552800000|2023-07-28 14:00:00|40932.6|40892.6|40742.5|40702.5|40942.6|40902.6|40602.5|40562.5|3778
1690556400000|2023-07-28 15:00:00|40727.5|40687.5|40767.2|40727.2|41127.1|41087.1|40592.3|40552.3|3862
1690560000000|2023-07-28 16:00:00|40762.2|40722.2|40672.1|40632.1|40772.2|40732.2|40612.3|40572.3|2101
1690563600000|2023-07-28 17:00:00|40647.1|40607.1|40467|40427|40717.1|40677.1|40422.1|40382.1|2918
1690567200000|2023-07-28 18:00:00|40462|40422|40731.8|40691.8|40761.8|40721.8|40457|40417|2970
1690761600000|2023-07-31 00:00:00|40137.9|40097.9|40162.8|40122.8|40257.7|40217.7|40097.9|40057.9|404
1690765200000|2023-07-31 01:00:00|40157.8|40117.8|40197.6|40157.6|40252.7|40212.7|40097.9|40057.9|326
1690768800000|2023-07-31 02:00:00|40202.5|40162.5|40167.6|40127.6|40247.5|40207.5|40142.5|40102.5|370
1690772400000|2023-07-31 03:00:00|40167.5|40127.5|40232.6|40192.6|40242.5|40202.5|40112.7|40072.7|236
1690776000000|2023-07-31 04:00:00|40232.5|40192.5|40232.4|40192.4|40242.4|40202.4|40182.5|40142.5|87
1690779600000|2023-07-31 05:00:00|40227.4|40187.4|40142.2|40102.2|40237.5|40197.5|40102.3|40062.3|161
1690783200000|2023-07-31 06:00:00|40147.2|40107.2|40197.2|40157.2|40197.2|40157.2|40092.2|40052.2|112
1690786800000|2023-07-31 07:00:00|40192.3|40152.3|40151.9|40111.9|40207.2|40167.2|40121.9|40081.9|305
1690790400000|2023-07-31 08:00:00|40156.7|40116.7|39987.4|39947.4|40171.9|40131.9|39947.2|39907.2|671
1690794000000|2023-07-31 09:00:00|39987.1|39947.1|40066.8|40026.8|40131.9|40091.9|39961.9|39921.9|262
1690797600000|2023-07-31 10:00:00|40066.7|40026.7|40071.4|40031.4|40106.6|40066.6|40031.8|39991.8|297
1690801200000|2023-07-31 11:00:00|40066.5|40026.5|40041.2|40001.2|40166.5|40126.5|40016.1|39976.1|384
1690804800000|2023-07-31 12:00:00|40046.1|40006.1|39876.4|39836.4|40046.2|40006.2|39871.5|39831.5|716
1690808400000|2023-07-31 13:00:00|39926.4|39886.4|40226.6|40186.6|40261.5|40221.5|39807|39767|4403
1690812000000|2023-07-31 14:00:00|40221.8|40181.8|40001.6|39961.6|40251.6|40211.6|39872|39832|4037
1690815600000|2023-07-31 15:00:00|39996.8|39956.8|39666.9|39626.9|40101.3|40061.3|39581.5|39541.5|4123
1690819200000|2023-07-31 16:00:00|39666.8|39626.8|39261.5|39221.5|39681.5|39641.5|39261.5|39221.5|3515
1690822800000|2023-07-31 17:00:00|39266.5|39226.5|39525.4|39485.4|39595.4|39555.4|39251.5|39211.5|3248
1690826400000|2023-07-31 18:00:00|39520.6|39480.6|39560.5|39520.5|39650.5|39610.5|39490.5|39450.5|3734
1690848000000|2023-08-01 00:00:00|39579.1|39539.1|39814.3|39774.3|39844.1|39804.1|39494.6|39454.6|445
1690851600000|2023-08-01 01:00:00|39819.1|39779.1|39829.3|39789.3|39899.3|39859.3|39774.4|39734.4|236
1690855200000|2023-08-01 02:00:00|39824.3|39784.3|39774.5|39734.5|39848.9|39808.9|39734.3|39694.3|210
1690858800000|2023-08-01 03:00:00|39769.5|39729.5|39694.3|39654.3|39804.5|39764.5|39689.3|39649.3|116
1690862400000|2023-08-01 04:00:00|39684.7|39644.7|39614.5|39574.5|39694.6|39654.6|39584.7|39544.7|116
1690866000000|2023-08-01 05:00:00|39609.7|39569.7|39644.4|39604.4|39654.4|39614.4|39594.5|39554.5|92
1690869600000|2023-08-01 06:00:00|39639.5|39599.5|39654.4|39614.4|39704.3|39664.3|39624.4|39584.4|143
1690873200000|2023-08-01 07:00:00|39654.2|39614.2|39613.9|39573.9|39708.7|39668.7|39594.4|39554.4|292
1690876800000|2023-08-01 08:00:00|39618.7|39578.7|39723.4|39683.4|39748.4|39708.4|39599|39559|401
1690880400000|2023-08-01 09:00:00|39718.5|39678.5|39578.4|39538.4|39753.3|39713.3|39488.5|39448.5|674
1690884000000|2023-08-01 10:00:00|39583.4|39543.4|39613.4|39573.4|39628.2|39588.2|39493.2|39453.2|261
1690887600000|2023-08-01 11:00:00|39608.2|39568.2|39588.1|39548.1|39613.4|39573.4|39408.1|39368.1|524
1690891200000|2023-08-01 12:00:00|39578.3|39538.3|39438.1|39398.1|39613.2|39573.2|39418|39378|511
1690894800000|2023-08-01 13:00:00|39472.8|39432.8|39976.8|39936.8|39997.2|39957.2|39417.8|39377.8|5531
1690898400000|2023-08-01 14:00:00|39972|39932|39906.8|39866.8|40286|40246|39756.9|39716.9|6541
1690902000000|2023-08-01 15:00:00|39901.8|39861.8|39472.3|39432.3|39946.6|39906.6|39447.5|39407.5|3249
1690905600000|2023-08-01 16:00:00|39467.5|39427.5|39576.5|39536.5|39656.6|39616.6|39337|39297|2844
1690909200000|2023-08-01 17:00:00|39586.7|39546.7|39856.6|39816.6|39906|39866|39566.5|39526.5|2891
1690912800000|2023-08-01 18:00:00|39861.4|39821.4|39875.1|39835.1|39890.3|39850.3|39796.7|39756.7|3464
1690934400000|2023-08-02 00:00:00|39844.1|39804.1|39909.4|39869.4|40018.7|39978.7|39834.3|39794.3|430
1690938000000|2023-08-02 01:00:00|39909.2|39869.2|40138|40098|40138|40098|39884.6|39844.6|301
1690941600000|2023-08-02 02:00:00|40142.7|40102.7|40203|40163|40287.5|40247.5|40118|40078|507
1690945200000|2023-08-02 03:00:00|40202.8|40162.8|40122.6|40082.6|40202.8|40162.8|40112.5|40072.5|128
1690948800000|2023-08-02 04:00:00|40127.6|40087.6|40087.9|40047.9|40167.7|40127.7|40052.6|40012.6|172
1690952400000|2023-08-02 05:00:00|40083.1|40043.1|40177.2|40137.2|40202.3|40162.3|40077.4|40037.4|114
1690956000000|2023-08-02 06:00:00|40182.2|40142.2|40057.1|40017.1|40242.1|40202.1|40027.1|39987.1|245
1690959600000|2023-08-02 07:00:00|40057.3|40017.3|39722.3|39682.3|40076.8|40036.8|39677.3|39637.3|553
1690963200000|2023-08-02 08:00:00|39727.1|39687.1|39832.1|39792.1|39872.3|39832.3|39712.3|39672.3|320
1690966800000|2023-08-02 09:00:00|39827.4|39787.4|39697.4|39657.4|39916.9|39876.9|39662.4|39622.4|334
1690970400000|2023-08-02 10:00:00|39692.4|39652.4|39582.2|39542.2|39756.9|39716.9|39582.2|39542.2|341
1690974000000|2023-08-02 11:00:00|39577|39537|39382.5|39342.5|39607.2|39567.2|39373|39333|788
1690977600000|2023-08-02 12:00:00|39377.8|39337.8|39457.6|39417.6|39552.4|39512.4|39362.8|39322.8|762
1690981200000|2023-08-02 13:00:00|39512.3|39472.3|39217.7|39177.7|39537.3|39497.3|39052.7|39012.7|5265
1690984800000|2023-08-02 14:00:00|39222.4|39182.4|39092.7|39052.7|39321.7|39281.7|39062.3|39022.3|4272
1690988400000|2023-08-02 15:00:00|39102.3|39062.3|39116.9|39076.9|39231.5|39191.5|38982.5|38942.5|4813
1690992000000|2023-08-02 16:00:00|39112.1|39072.1|39331.2|39291.2|39336|39296|38967.1|38927.1|3330
1690995600000|2023-08-02 17:00:00|39326.2|39286.2|39181|39141|39380.5|39340.5|39176.3|39136.3|2908
1690999200000|2023-08-02 18:00:00|39181.3|39141.3|39221.9|39181.9|39246.9|39206.9|39141.3|39101.3|2631
1691020800000|2023-08-03 00:00:00|39331.5|39291.5|39296.3|39256.3|39431|39391|39236.4|39196.4|522
1691024400000|2023-08-03 01:00:00|39291.6|39251.6|39400.7|39360.7|39460.9|39420.9|39231.3|39191.3|169
1691028000000|2023-08-03 02:00:00|39395.9|39355.9|39330.5|39290.5|39415.7|39375.7|39265.6|39225.6|79
1691031600000|2023-08-03 03:00:00|39330.2|39290.2|39310.3|39270.3|39330.5|39290.5|39285.5|39245.5|35
1691035200000|2023-08-03 04:00:00|39320.3|39280.3|39300.2|39260.2|39340.3|39300.3|39290.2|39250.2|69
1691038800000|2023-08-03 05:00:00|39304.9|39264.9|39444.5|39404.5|39444.5|39404.5|39294.9|39254.9|141
1691042400000|2023-08-03 06:00:00|39449.5|39409.5|39504.3|39464.3|39519.3|39479.3|39364.4|39324.4|264
1691046000000|2023-08-03 07:00:00|39514.3|39474.3|39669.1|39629.1|39779.2|39739.2|39504.1|39464.1|876
1691049600000|2023-08-03 08:00:00|39668.9|39628.9|39762.1|39722.1|39777.7|39737.7|39628.9|39588.9|704
1691053200000|2023-08-03 09:00:00|39766.9|39726.9|39737.2|39697.2|39846.9|39806.9|39696.8|39656.8|637
1691056800000|2023-08-03 10:00:00|39737|39697|39751.5|39711.5|39786.6|39746.6|39696.6|39656.6|287
1691060400000|2023-08-03 11:00:00|39746.8|39706.8|39726.3|39686.3|39771.1|39731.1|39636.9|39596.9|577
1691064000000|2023-08-03 12:00:00|39725.8|39685.8|39716.2|39676.2|39741|39701|39586.3|39546.3|587
1691067600000|2023-08-03 13:00:00|39741.9|39701.9|40099.6|40059.6|40294.4|40254.4|39646.9|39606.9|5323
1691071200000|2023-08-03 14:00:00|40094.9|40054.9|40153.9|40113.9|40154.2|40114.2|39910|39870|5299
1691074800000|2023-08-03 15:00:00|40149.1|40109.1|39883.1|39843.1|40224.4|40184.4|39793.4|39753.4|3739
1691078400000|2023-08-03 16:00:00|39873.4|39833.4|40122.9|40082.9|40122.9|40082.9|39858.9|39818.9|2906
1691082000000|2023-08-03 17:00:00|40123.2|40083.2|39923.3|39883.3|40133.2|40093.2|39893|39853|3936
1691085600000|2023-08-03 18:00:00|39913.6|39873.6|39694.3|39654.3|39928.3|39888.3|39685.2|39645.2|4091
1691107200000|2023-08-04 00:00:00|39893.6|39853.6|39827.5|39787.5|39893.6|39853.6|39623.2|39583.2|772
1691110800000|2023-08-04 01:00:00|39827.8|39787.8|39891.7|39851.7|40026.8|39986.8|39827.8|39787.8|289
1691114400000|2023-08-04 02:00:00|39891.4|39851.4|39916.2|39876.2|39941.3|39901.3|39856.6|39816.6|69
1691118000000|2023-08-04 03:00:00|39911.2|39871.2|39996|39956|40011.6|39971.6|39886.2|39846.2|202
1691121600000|2023-08-04 04:00:00|39991|39951|39991.4|39951.4|40036|39996|39946.2|39906.2|63
1691125200000|2023-08-04 05:00:00|39986.4|39946.4|39941.5|39901.5|40011.4|39971.4|39926.3|39886.3|115
1691128800000|2023-08-04 06:00:00|39946.2|39906.2|39957.3|39917.3|40011.8|39971.8|39871.5|39831.5|310
1691132400000|2023-08-04 07:00:00|39952.6|39912.6|40111.5|40071.5|40276.6|40236.6|39902.2|39862.2|670
1691136000000|2023-08-04 08:00:00|40121.5|40081.5|39836.6|39796.6|40271.4|40231.4|39831.3|39791.3|747
1691139600000|2023-08-04 09:00:00|39831.9|39791.9|39901.7|39861.7|39956.5|39916.5|39816.6|39776.6|217
1691143200000|2023-08-04 10:00:00|39911.7|39871.7|39935.6|39895.6|40000.3|39960.3|39877|39837|466
1691146800000|2023-08-04 11:00:00|39940.6|39900.6|39985.4|39945.4|40044.9|40004.9|39886.2|39846.2|647
1691150400000|2023-08-04 12:00:00|39990.1|39950.1|40314.9|40274.9|40374.3|40334.3|39890|39850|949
1691154000000|2023-08-04 13:00:00|40324.8|40284.8|40111|40071|40747.9|40707.9|40061|40021|6015
1691157600000|2023-08-04 14:00:00|40116|40076|39871.4|39831.4|40116|40076|39683.3|39643.3|5746
1691161200000|2023-08-04 15:00:00|39871.7|39831.7|39851.2|39811.2|40105.7|40065.7|39817|39777|3360
1691164800000|2023-08-04 16:00:00|39855.9|39815.9|39671|39631|39945.5|39905.5|39660.7|39620.7|3429
1691168400000|2023-08-04 17:00:00|39670.7|39630.7|39729.6|39689.6|39799.3|39759.3|39600.4|39560.4|3131
1691172000000|2023-08-04 18:00:00|39719.6|39679.6|39719.5|39679.5|39770.5|39730.5|39659.9|39619.9|2563
1691380800000|2023-08-07 04:00:00|39114.7|39074.7|39079.2|39039.2|39119.3|39079.3|39049.3|39009.3|85
1691384400000|2023-08-07 05:00:00|39069.2|39029.2|39059|39019|39079.2|39039.2|39029.1|38989.1|218
1691388000000|2023-08-07 06:00:00|39049|39009|39153|39113|39193.5|39153.5|39034.4|38994.4|297
1691391600000|2023-08-07 07:00:00|39157.6|39117.6|39117.8|39077.8|39167.9|39127.9|39088|39048|427
1691395200000|2023-08-07 08:00:00|39113.2|39073.2|39093.1|39053.1|39213.2|39173.2|39018.1|38978.1|543
1691398800000|2023-08-07 09:00:00|39088.1|39048.1|39122.9|39082.9|39162.6|39122.6|39087.5|39047.5|482
1691402400000|2023-08-07 10:00:00|39122.4|39082.4|39127.3|39087.3|39137.4|39097.4|39077.8|39037.8|186
1691406000000|2023-08-07 11:00:00|39117.7|39077.7|39082.1|39042.1|39187.2|39147.2|39058|39018|578
1691409600000|2023-08-07 12:00:00|39082.5|39042.5|38997.4|38957.4|39087.1|39047.1|38892.4|38852.4|782
1691413200000|2023-08-07 13:00:00|39051.8|39011.8|38848|38808|39052.2|39012.2|38728|38688|4342
1691416800000|2023-08-07 14:00:00|38847.6|38807.6|38837.4|38797.4|38957.4|38917.4|38707|38667|4503
1691420400000|2023-08-07 15:00:00|38832.8|38792.8|38928.9|38888.9|39117.3|39077.3|38708.2|38668.2|3330
1691424000000|2023-08-07 16:00:00|38929.4|38889.4|39034.2|38994.2|39098.8|39058.8|38795.2|38755.2|2201
1691427600000|2023-08-07 17:00:00|39038.8|38998.8|39108.6|39068.6|39207.8|39167.8|39034.2|38994.2|2892
1691431200000|2023-08-07 18:00:00|39108.1|39068.1|39216.3|39176.3|39221.3|39181.3|39108.1|39068.1|4115
1691452800000|2023-08-08 00:00:00|39201.1|39161.1|39379.1|39339.1|39384.7|39344.7|39060.7|39020.7|416
1691456400000|2023-08-08 01:00:00|39374.6|39334.6|39219.4|39179.4|39374.6|39334.6|39204.4|39164.4|276
1691460000000|2023-08-08 02:00:00|39224.4|39184.4|39199.2|39159.2|39239.2|39199.2|39133.9|39093.9|128
1691463600000|2023-08-08 03:00:00|39209.2|39169.2|39153.6|39113.6|39219.2|39179.2|39144|39104|58
1691467200000|2023-08-08 04:00:00|39153.1|39113.1|39137.9|39097.9|39163|39123|39122.9|39082.9|26
1691470800000|2023-08-08 05:00:00|39138.4|39098.4|39064.1|39024.1|39148.3|39108.3|39044.1|39004.1|149
1691474400000|2023-08-08 06:00:00|39059.6|39019.6|39019.4|38979.4|39074.5|39034.5|39004.4|38964.4|148
1691478000000|2023-08-08 07:00:00|39014.9|38974.9|38989.2|38949.2|39168.4|39128.4|38964.2|38924.2|384
1691481600000|2023-08-08 08:00:00|38984.2|38944.2|39034|38994|39064.6|39024.6|38964.2|38924.2|212
1691485200000|2023-08-08 09:00:00|39038.6|38998.6|39084.3|39044.3|39154.4|39114.4|38954.9|38914.9|399
1691488800000|2023-08-08 10:00:00|39084.8|39044.8|38935.5|38895.5|39099.3|39059.3|38935.5|38895.5|423
1691492400000|2023-08-08 11:00:00|38925.5|38885.5|38751.8|38711.8|38951|38911|38736.8|38696.8|1043
1691496000000|2023-08-08 12:00:00|38756.3|38716.3|38850.7|38810.7|38896.7|38856.7|38741.7|38701.7|1191
1691499600000|2023-08-08 13:00:00|38870.1|38830.1|39165|39125|39224.5|39184.5|38776.5|38736.5|5073
1691503200000|2023-08-08 14:00:00|39160.5|39120.5|39275.8|39235.8|39404.9|39364.9|39085.5|39045.5|4502
1691506800000|2023-08-08 15:00:00|39275.3|39235.3|39223.7|39183.7|39385.3|39345.3|39165.2|39125.2|2864
1691510400000|2023-08-08 16:00:00|39219.2|39179.2|39362.1|39322.1|39462.2|39422.2|39205.1|39165.1|3414
1691514000000|2023-08-08 17:00:00|39372.1|39332.1|39402.3|39362.3|39472|39432|39357|39317|2719
1691517600000|2023-08-08 18:00:00|39402.8|39362.8|39343.7|39303.7|39432.3|39392.3|39324.2|39284.2|3224
1691539200000|2023-08-09 00:00:00|39387.7|39347.7|39557.5|39517.5|39597.1|39557.1|39373.2|39333.2|353
1691542800000|2023-08-09 01:00:00|39547.5|39507.5|39647.8|39607.8|39682.9|39642.9|39496.5|39456.5|365
1691546400000|2023-08-09 02:00:00|39652.3|39612.3|39672.2|39632.2|39672.7|39632.7|39577.8|39537.8|180
1691550000000|2023-08-09 03:00:00|39672.7|39632.7|39707.5|39667.5|39736.1|39696.1|39657.1|39617.1|106
1691553600000|2023-08-09 04:00:00|39707|39667|39672.3|39632.3|39712.5|39672.5|39642.4|39602.4|104
1691557200000|2023-08-09 05:00:00|39666.8|39626.8|39733.1|39693.1|39737.6|39697.6|39613.2|39573.2|218
1691560800000|2023-08-09 06:00:00|39727.6|39687.6|39647.5|39607.5|39797.1|39757.1|39647.5|39607.5|317
1691564400000|2023-08-09 07:00:00|39646.9|39606.9|39701.8|39661.8|39711.8|39671.8|39577.4|39537.4|233
1691568000000|2023-08-09 08:00:00|39702.3|39662.3|39670.6|39630.6|39736.7|39696.7|39620.7|39580.7|308
1691571600000|2023-08-09 09:00:00|39666.1|39626.1|39679.4|39639.4|39780|39740|39655.1|39615.1|331
1691575200000|2023-08-09 10:00:00|39680.4|39640.4|39569.2|39529.2|39680.4|39640.4|39530.8|39490.8|397
1691578800000|2023-08-09 11:00:00|39568.7|39528.7|39574.5|39534.5|39603.7|39563.7|39424.6|39384.6|447
1691582400000|2023-08-09 12:00:00|39580|39540|39603.9|39563.9|39639.4|39599.4|39523.9|39483.9|379
1691586000000|2023-08-09 13:00:00|39553.7|39513.7|39566.6|39526.6|39697.7|39657.7|39483.7|39443.7|4322
1691589600000|2023-08-09 14:00:00|39566|39526|39300.5|39260.5|39775.5|39735.5|39296|39256|4388
1691593200000|2023-08-09 15:00:00|39296|39256|39291.4|39251.4|39380|39340|39211.9|39171.9|3330
1691596800000|2023-08-09 16:00:00|39290.9|39250.9|39092.8|39052.8|39301.4|39261.4|39082.8|39042.8|2580
1691600400000|2023-08-09 17:00:00|39092.2|39052.2|39073.1|39033.1|39153.8|39113.8|39003.1|38963.1|3262
1691604000000|2023-08-09 18:00:00|39063.6|39023.6|39104.6|39064.6|39129.6|39089.6|38994.7|38954.7|3248
1691625600000|2023-08-10 00:00:00|39078.7|39038.7|39088.5|39048.5|39108.6|39068.6|39015.3|38975.3|509
1691629200000|2023-08-10 01:00:00|39094.1|39054.1|39262.8|39222.8|39317.4|39277.4|39088.5|39048.5|482
1691632800000|2023-08-10 02:00:00|39258.4|39218.4|39347.7|39307.7|39377.2|39337.2|39212.3|39172.3|179
1691636400000|2023-08-10 03:00:00|39352.1|39312.1|39477.5|39437.5|39482.6|39442.6|39332.7|39292.7|128
1691640000000|2023-08-10 04:00:00|39488.1|39448.1|39346.8|39306.8|39492.5|39452.5|39336.8|39296.8|117
1691643600000|2023-08-10 05:00:00|39341.8|39301.8|39426.6|39386.6|39431.7|39391.7|39331.8|39291.8|139
1691647200000|2023-08-10 06:00:00|39422.2|39382.2|39426.5|39386.5|39431.5|39391.5|39352.1|39312.1|178
1691650800000|2023-08-10 07:00:00|39422|39382|39337.4|39297.4|39456.4|39416.4|39331.9|39291.9|281
1691654400000|2023-08-10 08:00:00|39332.9|39292.9|39351.7|39311.7|39372.3|39332.3|39316.8|39276.8|211
1691658000000|2023-08-10 09:00:00|39361.1|39321.1|39390.4|39350.4|39390.4|39350.4|39311.7|39271.7|249
1691661600000|2023-08-10 10:00:00|39400.4|39360.4|39543.6|39503.6|39569.2|39529.2|39400.4|39360.4|446
1691665200000|2023-08-10 11:00:00|39544.1|39504.1|39480.1|39440.1|39619.1|39579.1|39475.1|39435.1|617
1691668800000|2023-08-10 12:00:00|39479.5|39439.5|39472.7|39432.7|39542.8|39502.8|39427.7|39387.7|1111
1691672400000|2023-08-10 13:00:00|39502.6|39462.6|39657.5|39617.5|39705.4|39665.4|39427.6|39387.6|3873
1691676000000|2023-08-10 14:00:00|39666.4|39626.4|39520.7|39480.7|39708.6|39668.6|39456.9|39416.9|5036
1691679600000|2023-08-10 15:00:00|39511.3|39471.3|39427.8|39387.8|39550.7|39510.7|39293.4|39253.4|3657
1691683200000|2023-08-10 16:00:00|39428.3|39388.3|39373.7|39333.7|39443.9|39403.9|39273.8|39233.8|2668
1691686800000|2023-08-10 17:00:00|39364.9|39324.9|39315.8|39275.8|39413.7|39373.7|39259.8|39219.8|2779
1691690400000|2023-08-10 18:00:00|39306.4|39266.4|39389.7|39349.7|39404.1|39364.1|39276.4|39236.4|4184
1691712000000|2023-08-11 00:00:00|39418.8|39378.8|39369.8|39329.8|39419.4|39379.4|39344.3|39304.3|244
1691715600000|2023-08-11 01:00:00|39374.2|39334.2|39425.8|39385.8|39514.8|39474.8|39365.9|39325.9|302
1691719200000|2023-08-11 02:00:00|39421.4|39381.4|39455.7|39415.7|39455.7|39415.7|39390.2|39350.2|131
1691722800000|2023-08-11 03:00:00|39455.1|39415.1|39484.4|39444.4|39498.8|39458.8|39445.6|39405.6|95
1691726400000|2023-08-11 04:00:00|39479.4|39439.4|39464.2|39424.2|39533.7|39493.7|39449.3|39409.3|122
1691730000000|2023-08-11 05:00:00|39459.8|39419.8|39494.1|39454.1|39534.1|39494.1|39444.1|39404.1|80
1691733600000|2023-08-11 06:00:00|39498.5|39458.5|39413.9|39373.9|39524|39484|39413.9|39373.9|112
1691737200000|2023-08-11 07:00:00|39419.5|39379.5|39517.6|39477.6|39523.9|39483.9|39379.5|39339.5|204
1691740800000|2023-08-11 08:00:00|39512.6|39472.6|39583.6|39543.6|39588.6|39548.6|39492.6|39452.6|213
1691744400000|2023-08-11 09:00:00|39583|39543|39445.2|39405.2|39583.6|39543.6|39411.5|39371.5|741
1691748000000|2023-08-11 10:00:00|39435.8|39395.8|39454.5|39414.5|39474.5|39434.5|39390.1|39350.1|295
1691751600000|2023-08-11 11:00:00|39464.5|39424.5|39433.8|39393.8|39484.5|39444.5|39409.4|39369.4|326
1691755200000|2023-08-11 12:00:00|39434.4|39394.4|39468.7|39428.7|39468.7|39428.7|39385.5|39345.5|626
1691758800000|2023-08-11 13:00:00|39399.1|39359.1|39120.9|39080.9|39399.7|39359.7|39120.9|39080.9|3285
1691762400000|2023-08-11 14:00:00|39125.3|39085.3|39072.1|39032.1|39232.9|39192.9|39024|38984|3338
1691766000000|2023-08-11 15:00:00|39062.7|39022.7|39212.6|39132.6|39272.7|39232.7|39062.1|39022.1|2964
1691769600000|2023-08-11 16:00:00|39217|39137|39283.6|39243.6|40116.4|40076.4|39168.8|39128.8|5450
1691773200000|2023-08-11 17:00:00|39283|39243|38902.9|38862.9|39358.6|39318.6|38843.5|38803.5|3679
1691776800000|2023-08-11 18:00:00|38907.9|38867.9|38794.7|38754.7|38942.9|38902.9|38774.1|38734.1|3706
1691971200000|2023-08-14 00:00:00|38956.3|38916.3|38851.2|38811.2|38967|38927|38839.8|38799.8|504
1691974800000|2023-08-14 01:00:00|38850.5|38810.5|39095.4|39055.4|39105.4|39065.4|38845.5|38805.5|334
1691978400000|2023-08-14 02:00:00|39091.1|39051.1|38946.6|38906.6|39101|39061|38936.6|38896.6|262
1691982000000|2023-08-14 03:00:00|38951.6|38911.6|38896.5|38856.5|38956.6|38916.6|38876.5|38836.5|129
1691985600000|2023-08-14 04:00:00|38886.5|38846.5|38896.3|38856.3|38926.5|38886.5|38852.1|38812.1|110
1691989200000|2023-08-14 05:00:00|38901.3|38861.3|38916.2|38876.2|38936.2|38896.2|38847|38807|191
1691992800000|2023-08-14 06:00:00|38915.5|38875.5|38966.1|38926.1|38990.4|38950.4|38866.1|38826.1|208
1691996400000|2023-08-14 07:00:00|38970.4|38930.4|39135.2|39095.2|39135.9|39095.9|38936.8|38896.8|232
1692000000000|2023-08-14 08:00:00|39135.9|39095.9|39198.6|39158.6|39232.9|39192.9|39041.6|39001.6|304
1692003600000|2023-08-14 09:00:00|39192.9|39152.9|39204.9|39164.9|39252.9|39212.9|39172.9|39132.9|323
1692007200000|2023-08-14 10:00:00|39204.2|39164.2|39094.1|39054.1|39264.2|39224.2|39034.8|38994.8|555
1692010800000|2023-08-14 11:00:00|39088.3|39048.3|38996.8|38956.8|39099.8|39059.8|38945.4|38905.4|461
1692014400000|2023-08-14 12:00:00|38991.8|38951.8|38951.7|38911.7|39030.3|38990.3|38886|38846|653
1692018000000|2023-08-14 13:00:00|39033|38993|39162.2|39122.2|39354.4|39314.4|38892.3|38852.3|4141
1692021600000|2023-08-14 14:00:00|39157.2|39117.2|39243.5|39203.5|39385|39345|39137.2|39097.2|4456
1692025200000|2023-08-14 15:00:00|39238.5|39198.5|39113.3|39073.3|39297|39257|39033.4|38993.4|4157
1692028800000|2023-08-14 16:00:00|39112.6|39072.6|39197.5|39157.5|39252.5|39212.5|39102.6|39062.6|2745
1692032400000|2023-08-14 17:00:00|39198.2|39158.2|39195.9|39155.9|39250.9|39210.9|39122.4|39082.4|2214
1692036000000|2023-08-14 18:00:00|39191.6|39151.6|39117.3|39077.3|39201.6|39161.6|39117.3|39077.3|2136
1692057600000|2023-08-15 00:00:00|38917.2|38877.2|39072|39032|39102.2|39062.2|38888.7|38848.7|700
1692061200000|2023-08-15 01:00:00|39076.3|39036.3|39116.9|39076.9|39131.1|39091.1|39022.7|38982.7|130
1692064800000|2023-08-15 02:00:00|39111.9|39071.9|39116.7|39076.7|39164.6|39124.6|39057.6|39017.6|154
1692068400000|2023-08-15 03:00:00|39121|39081|39110.9|39070.9|39150.9|39110.9|39101.7|39061.7|74
1692072000000|2023-08-15 04:00:00|39110.8|39070.8|39057.2|39017.2|39135.1|39095.1|39057.2|39017.2|65
1692075600000|2023-08-15 05:00:00|39052.2|39012.2|39127.1|39087.1|39181.3|39141.3|39001.4|38961.4|242
1692079200000|2023-08-15 06:00:00|39121.3|39081.3|39189.7|39149.7|39285.5|39245.5|39111.3|39071.3|310
1692082800000|2023-08-15 07:00:00|39185.4|39145.4|38986.8|38946.8|39209.6|39169.6|38986|38946|212
1692086400000|2023-08-15 08:00:00|38991|38951|38975.1|38935.1|39054.4|39014.4|38931|38891|420
1692090000000|2023-08-15 09:00:00|38970.9|38930.9|38955|38915|39005.8|38965.8|38922.3|38882.3|293
1692093600000|2023-08-15 10:00:00|38950.7|38910.7|38830.6|38790.6|38978.4|38938.4|38786.4|38746.4|566
1692097200000|2023-08-15 11:00:00|38826.3|38786.3|38749.2|38709.2|38869.7|38829.7|38714.2|38674.2|1212
1692100800000|2023-08-15 12:00:00|38757.7|38717.7|38669.9|38629.9|38767.6|38727.6|38625.7|38585.7|1613
1692104400000|2023-08-15 13:00:00|38699|38659|38458.5|38418.5|38699.8|38659.8|38410.1|38370.1|4634
1692108000000|2023-08-15 14:00:00|38457.8|38417.8|38369.9|38329.9|38568.2|38528.2|38359.2|38319.2|4555
1692111600000|2023-08-15 15:00:00|38369.2|38329.2|38142.1|38102.1|38369.9|38329.9|38091.4|38051.4|5272
1692115200000|2023-08-15 16:00:00|38141.4|38101.4|38198.5|38158.5|38263.5|38223.5|38068.6|38028.6|4575
1692118800000|2023-08-15 17:00:00|38193.5|38153.5|38045|38005|38262.7|38222.7|38045|38005|3230
1692122400000|2023-08-15 18:00:00|38045.7|38005.7|37998.4|37958.4|38055|38015|37959.9|37919.9|3103
1692144000000|2023-08-16 00:00:00|37987|37947|38137.6|38097.6|38143.4|38103.4|37982|37942|273
1692147600000|2023-08-16 01:00:00|38141.8|38101.8|38228.3|38188.3|38252.5|38212.5|38118.4|38078.4|296
1692151200000|2023-08-16 02:00:00|38227.5|38187.5|38233.2|38193.2|38266.6|38226.6|38182.5|38142.5|99
1692154800000|2023-08-16 03:00:00|38229|38189|38223.1|38183.1|38262.3|38222.3|38218.1|38178.1|52
1692158400000|2023-08-16 04:00:00|38228.1|38188.1|38177.2|38137.2|38233.1|38193.1|38128|38088|105
1692162000000|2023-08-16 05:00:00|38173|38133|38257.8|38217.8|38262.1|38222.1|38162.2|38122.2|209
1692165600000|2023-08-16 06:00:00|38252.1|38212.1|38266.1|38226.1|38320.4|38280.4|38212|38172|291
1692169200000|2023-08-16 07:00:00|38261.9|38221.9|38250.2|38210.2|38330.3|38290.3|38246|38206|424
1692172800000|2023-08-16 08:00:00|38251|38211|38264.3|38224.3|38310.2|38270.2|38235.9|38195.9|363
1692176400000|2023-08-16 09:00:00|38265.9|38225.9|38140|38100|38308.5|38268.5|38110|38070|731
1692180000000|2023-08-16 10:00:00|38135.8|38095.8|38089.1|38049.1|38180|38140|38050.7|38010.7|370
1692183600000|2023-08-16 11:00:00|38089.9|38049.9|38048.2|38008.2|38102.5|38062.5|38019|37979|475
1692187200000|2023-08-16 12:00:00|38052.4|38012.4|38111.5|38071.5|38204.9|38164.9|38048.2|38008.2|936
1692190800000|2023-08-16 13:00:00|38152.2|38112.2|38166.3|38126.3|38343.9|38303.9|38098|38058|5587
1692194400000|2023-08-16 14:00:00|38157.1|38117.1|38283.8|38243.8|38283.8|38243.8|38066.2|38026.2|4806
1692198000000|2023-08-16 15:00:00|38293.8|38253.8|38327|38287|38414.5|38374.5|38254.6|38214.6|4036
1692201600000|2023-08-16 16:00:00|38322.8|38282.8|38252.6|38212.6|38363.6|38323.6|38166.8|38126.8|3177
1692205200000|2023-08-16 17:00:00|38247.6|38207.6|38267.4|38227.4|38317.5|38277.5|38179.1|38139.1|2279
1692208800000|2023-08-16 18:00:00|38263.2|38223.2|38271.5|38231.5|38279.8|38239.8|38214|38174|3075
1692230400000|2023-08-17 00:00:00|38275.8|38235.8|38205.7|38165.7|38318.3|38278.3|38184.9|38144.9|270
1692234000000|2023-08-17 01:00:00|38204.9|38164.9|38344.8|38304.8|38359.8|38319.8|38149.9|38109.9|307
1692237600000|2023-08-17 02:00:00|38345.6|38305.6|38335.5|38295.5|38419.7|38379.7|38329.6|38289.6|205
1692241200000|2023-08-17 03:00:00|38339.6|38299.6|38348.7|38308.7|38389.6|38349.6|38335.5|38295.5|115
1692244800000|2023-08-17 04:00:00|38333.7|38293.7|38359.4|38319.4|38359.4|38319.4|38315.4|38275.4|53
1692248400000|2023-08-17 05:00:00|38354.4|38314.4|38309.3|38269.3|38369.3|38329.3|38280.1|38240.1|140
1692252000000|2023-08-17 06:00:00|38304.3|38264.3|38349.2|38309.2|38419.2|38379.2|38290.1|38250.1|286
1692255600000|2023-08-17 07:00:00|38353.4|38313.4|38184.9|38144.9|38369.2|38329.2|38121.6|38081.6|415
1692259200000|2023-08-17 08:00:00|38174.9|38134.9|38129.8|38089.8|38249.1|38209.1|38120.6|38080.6|182
1692262800000|2023-08-17 09:00:00|38134|38094|38040.5|38000.5|38134.8|38094.8|37990.5|37950.5|342
1692266400000|2023-08-17 10:00:00|38035.5|37995.5|38040.4|38000.4|38074.7|38034.7|38022.1|37982.1|155
1692270000000|2023-08-17 11:00:00|38044.6|38004.6|37976.1|37936.1|38070.4|38030.4|37954.5|37914.5|276
1692273600000|2023-08-17 12:00:00|37980.3|37940.3|37993.5|37953.5|38046.9|38006.9|37952.7|37912.7|492
1692277200000|2023-08-17 13:00:00|38033.4|37993.4|38028.4|37988.4|38176.7|38136.7|37859.3|37819.3|3212
1692280800000|2023-08-17 14:00:00|38029.2|37989.2|38197.4|38157.4|38222.4|38182.4|37897.5|37857.5|4567
1692284400000|2023-08-17 15:00:00|38198.3|38158.3|38288.2|38248.2|38506.5|38466.5|38147.4|38107.4|4956
1692288000000|2023-08-17 16:00:00|38289|38249|38184.7|38144.7|38303.2|38263.2|38129.8|38089.8|2935
1692291600000|2023-08-17 17:00:00|38188.9|38148.9|38052.1|38012.1|38209.7|38169.7|37944.7|37904.7|3104
1692295200000|2023-08-17 18:00:00|38047.9|38007.9|38052|38012|38063.7|38023.7|37997.9|37957.9|2360
1692316800000|2023-08-18 00:00:00|38111.4|38071.4|38257.1|38217.1|38276.3|38236.3|38079|38039|464
1692320400000|2023-08-18 01:00:00|38261.3|38221.3|38447|38407|38476.2|38436.2|38261.3|38221.3|346
1692324000000|2023-08-18 02:00:00|38432|38392|38526.9|38486.9|38541.9|38501.9|38427|38387|165
1692327600000|2023-08-18 03:00:00|38517.8|38477.8|38421.8|38381.8|38546.9|38506.9|38396.8|38356.8|119
1692331200000|2023-08-18 04:00:00|38426.8|38386.8|38380.8|38340.8|38431.8|38391.8|38356.7|38316.7|83
1692334800000|2023-08-18 05:00:00|38381.7|38341.7|38466.6|38426.6|38476.6|38436.6|38371.6|38331.6|208
1692338400000|2023-08-18 06:00:00|38462.4|38422.4|38538.8|38498.8|38543|38503|38416.5|38376.5|315
1692342000000|2023-08-18 07:00:00|38542.9|38502.9|38542.8|38502.8|38572|38532|38448.8|38408.8|331
1692345600000|2023-08-18 08:00:00|38538.7|38498.7|38472.7|38432.7|38598.7|38558.7|38400.4|38360.4|248
1692349200000|2023-08-18 09:00:00|38476.8|38436.8|38448.5|38408.5|38502.7|38462.7|38394.4|38354.4|339
1692352800000|2023-08-18 10:00:00|38452.6|38412.6|38464.2|38424.2|38492.5|38452.5|38394.3|38354.3|149
1692356400000|2023-08-18 11:00:00|38444.2|38404.2|38504.1|38464.1|38554.2|38514.2|38433.3|38393.3|345
1692360000000|2023-08-18 12:00:00|38514.1|38474.1|38578.1|38538.1|38623.1|38583.1|38450|38410|531
1692363600000|2023-08-18 13:00:00|38616.3|38576.3|38716.5|38676.5|38756.5|38716.5|38472.2|38432.2|4781
1692367200000|2023-08-18 14:00:00|38725.6|38685.6|38584.6|38544.6|38745.6|38705.6|38514.7|38474.7|3576
1692370800000|2023-08-18 15:00:00|38590.5|38550.5|38653.6|38613.6|38723.7|38683.7|38574.6|38534.6|4646
1692374400000|2023-08-18 16:00:00|38654.5|38614.5|38563.5|38523.5|38692.7|38652.7|38516.2|38476.2|2778
1692378000000|2023-08-18 17:00:00|38564.4|38524.4|38849.8|38809.8|38898.1|38858.1|38553.5|38513.5|4206
1692381600000|2023-08-18 18:00:00|38858|38818|38854.8|38814.8|38880.7|38840.7|38750.7|38710.7|3856
1692576000000|2023-08-21 00:00:00|39183.1|39143.1|39470|39430|39743|39703|39153.1|39113.1|2659
1692579600000|2023-08-21 01:00:00|39464|39424|39298.8|39258.8|39529.9|39489.9|39284.8|39244.8|671
1692583200000|2023-08-21 02:00:00|39299.8|39259.8|39379.7|39339.7|39399.7|39359.7|39269.8|39229.8|328
1692586800000|2023-08-21 03:00:00|39375.7|39335.7|39488.6|39448.6|39527.7|39487.7|39354.7|39314.7|288
1692590400000|2023-08-21 04:00:00|39479.6|39439.6|39488.5|39448.5|39528.5|39488.5|39469.6|39429.6|67
1692594000000|2023-08-21 05:00:00|39484.5|39444.5|39437.4|39397.4|39567.4|39527.4|39433.4|39393.4|402
1692597600000|2023-08-21 06:00:00|39445.4|39405.4|39378.2|39338.2|39468.3|39428.3|39354.2|39314.2|361
1692601200000|2023-08-21 07:00:00|39374.2|39334.2|39454.1|39414.1|39480.2|39440.2|39340.2|39300.2|289
1692604800000|2023-08-21 08:00:00|39444.1|39404.1|39552|39512|39558|39518|39438.1|39398.1|597
1692608400000|2023-08-21 09:00:00|39548|39508|39585.9|39545.9|39631.9|39591.9|39543|39503|570
1692612000000|2023-08-21 10:00:00|39581.9|39541.9|39601.7|39561.7|39680.8|39640.8|39571.9|39531.9|353
1692615600000|2023-08-21 11:00:00|39606.7|39566.7|39616.6|39576.6|39621.6|39581.6|39542.6|39502.6|442
1692619200000|2023-08-21 12:00:00|39620.6|39580.6|39496.5|39456.5|39622.6|39582.6|39471.5|39431.5|373
1692622800000|2023-08-21 13:00:00|39523.4|39483.4|39465.4|39425.4|39742.4|39702.4|39309.4|39269.4|4240
1692626400000|2023-08-21 14:00:00|39474.4|39434.4|39004.3|38964.3|39479.4|39439.4|38995.3|38955.3|5366
1692630000000|2023-08-21 15:00:00|39005.3|38965.3|39156.1|39116.1|39160.1|39120.1|38914.2|38874.2|3419
1692633600000|2023-08-21 16:00:00|39152.1|39112.1|39726.9|39686.9|39766.9|39726.9|39130.1|39090.1|3932
1692637200000|2023-08-21 17:00:00|39735.9|39695.9|39545.8|39505.8|39865.8|39825.8|39537.8|39497.8|4918
1692640800000|2023-08-21 18:00:00|39555.8|39515.8|39541.8|39501.8|39629.7|39589.7|39525.8|39485.8|2906
1692662400000|2023-08-22 00:00:00|39600.1|39560.1|39697.9|39657.9|39773.1|39733.1|39599.1|39559.1|397
1692666000000|2023-08-22 01:00:00|39672.9|39632.9|39752.8|39712.8|39887.9|39847.9|39653.9|39613.9|243
1692669600000|2023-08-22 02:00:00|39756.8|39716.8|39652.7|39612.7|39821.8|39781.8|39611.6|39571.6|90
1692673200000|2023-08-22 03:00:00|39651.6|39611.6|39492.5|39452.5|39652.7|39612.7|39472.6|39432.6|169
1692676800000|2023-08-22 04:00:00|39483.6|39443.6|39488.5|39448.5|39527.5|39487.5|39439.6|39399.6|109
1692680400000|2023-08-22 05:00:00|39494.5|39454.5|39439.4|39399.4|39518.4|39478.4|39403.4|39363.4|125
1692684000000|2023-08-22 06:00:00|39435.4|39395.4|39339.2|39299.2|39483.3|39443.3|39334.2|39294.2|159
1692687600000|2023-08-22 07:00:00|39335.3|39295.3|39587|39547|39617|39577|39309.2|39269.2|427
1692691200000|2023-08-22 08:00:00|39586|39546|39634.8|39594.8|39680.9|39640.9|39586|39546|449
1692694800000|2023-08-22 09:00:00|39630.9|39590.9|39753.7|39713.7|39784.8|39744.8|39599.8|39559.8|369
1692698400000|2023-08-22 10:00:00|39753.6|39713.6|39836.4|39796.4|39840.4|39800.4|39742.5|39702.5|696
1692702000000|2023-08-22 11:00:00|39840.4|39800.4|39826.3|39786.3|39852.3|39812.3|39706.3|39666.3|461
1692705600000|2023-08-22 12:00:00|39827.3|39787.3|40050.1|40010.1|40078.1|40038.1|39826.3|39786.3|947
1692709200000|2023-08-22 13:00:00|40084|40044|39970|39930|40247.9|40207.9|39879|39839|4900
1692712800000|2023-08-22 14:00:00|39981|39941|39262.4|39222.4|39981|39941|39200.4|39160.4|5501
1692716400000|2023-08-22 15:00:00|39261.4|39221.4|39150.2|39110.2|39295.6|39255.6|39006.1|38966.1|9035
1692720000000|2023-08-22 16:00:00|39155.2|39115.2|39238|39198|39277|39237|39116.3|39076.3|3348
1692723600000|2023-08-22 17:00:00|39243|39203|39352.9|39312.9|39390.8|39350.8|39173|39133|3268
1692727200000|2023-08-22 18:00:00|39356.9|39316.9|39452.6|39412.6|39508.7|39468.7|39351.9|39311.9|3229
1692748800000|2023-08-23 00:00:00|39492.1|39452.1|39554.8|39514.8|39744.8|39704.8|39475.9|39435.9|742
1692752400000|2023-08-23 01:00:00|39558.8|39518.8|39609.7|39569.7|39654.8|39614.8|39433.7|39393.7|343
1692756000000|2023-08-23 02:00:00|39594.7|39554.7|39668.5|39628.5|39689.7|39649.7|39569.7|39529.7|168
1692759600000|2023-08-23 03:00:00|39664.6|39624.6|39636.3|39596.3|39692.4|39652.4|39627.4|39587.4|168
1692763200000|2023-08-23 04:00:00|39637.4|39597.4|39719|39679|39735.1|39695.1|39636.3|39596.3|177
1692766800000|2023-08-23 05:00:00|39721.2|39681.2|39653.9|39613.9|39731.1|39691.1|39653.9|39613.9|163
1692770400000|2023-08-23 06:00:00|39675|39635|39598.8|39558.8|39675|39635|39538.8|39498.8|220
1692774000000|2023-08-23 07:00:00|39599.9|39559.9|39576.5|39536.5|39672.7|39632.7|39562.6|39522.6|455
1692777600000|2023-08-23 08:00:00|39578.7|39538.7|39376.8|39336.8|39578.7|39538.7|39330.8|39290.8|326
1692781200000|2023-08-23 09:00:00|39375.7|39335.7|39330.6|39290.6|39380.7|39340.7|39325.7|39285.7|184
1692784800000|2023-08-23 10:00:00|39326.7|39286.7|39236.6|39196.6|39330.6|39290.6|39162.7|39122.7|393
1692788400000|2023-08-23 11:00:00|39232.7|39192.7|39583.9|39543.9|39635|39595|39232.7|39192.7|725
1692792000000|2023-08-23 12:00:00|39585|39545|39552.1|39512.1|39620|39580|39518.2|39478.2|937
1692795600000|2023-08-23 13:00:00|39557|39517|39809.7|39769.7|39862|39822|39557|39517|4542
1692799200000|2023-08-23 14:00:00|39808.6|39768.6|39736.8|39696.8|39948.6|39908.6|39642.9|39602.9|6281
1692802800000|2023-08-23 15:00:00|39741.8|39701.8|39935.1|39895.1|39944|39904|39710.7|39670.7|4119
1692806400000|2023-08-23 16:00:00|39934|39894|40063.9|40023.9|40102.8|40062.8|39796.2|39756.2|3090
1692810000000|2023-08-23 17:00:00|40062.8|40022.8|40012.7|39972.7|40090.5|40050.5|39953.8|39913.8|3815
1692813600000|2023-08-23 18:00:00|40017.7|39977.7|40070|40030|40107.2|40067.2|40003.8|39963.8|3095
1692835200000|2023-08-24 00:00:00|40093.1|40053.1|40389|40349|40511.9|40471.9|40091.9|40051.9|1202
1692838800000|2023-08-24 01:00:00|40385.1|40345.1|40518.3|40478.3|40684.5|40644.5|40317.9|40277.9|800
1692842400000|2023-08-24 02:00:00|40513.3|40473.3|40600.9|40560.9|40617.1|40577.1|40488.3|40448.3|252
1692846000000|2023-08-24 03:00:00|40597.1|40557.1|40568|40528|40605.9|40565.9|40527|40487|88
1692849600000|2023-08-24 04:00:00|40563|40523|40627.9|40587.9|40637.9|40597.9|40547.9|40507.9|154
1692853200000|2023-08-24 05:00:00|40631.8|40591.8|40624.4|40584.4|40673.3|40633.3|40616.7|40576.7|256
1692856800000|2023-08-24 06:00:00|40625.5|40585.5|40485.3|40445.3|40630.5|40590.5|40445.4|40405.4|421
1692860400000|2023-08-24 07:00:00|40490.3|40450.3|40481.3|40441.3|40537.5|40497.5|40417.5|40377.5|309
1692864000000|2023-08-24 08:00:00|40477.4|40437.4|40630|40590|40633.9|40593.9|40461.3|40421.3|568
1692867600000|2023-08-24 09:00:00|40626.2|40586.2|40632.6|40592.6|40722.7|40682.7|40562.7|40522.7|1365
1692871200000|2023-08-24 10:00:00|40622.6|40582.6|40576.4|40536.4|40632.6|40592.6|40543.7|40503.7|520
1692874800000|2023-08-24 11:00:00|40582.5|40542.5|40597.3|40557.3|40622.3|40582.3|40511.3|40471.3|1030
1692878400000|2023-08-24 12:00:00|40598.5|40558.5|40518.3|40478.3|40635.7|40595.7|40446.7|40406.7|1089
1692882000000|2023-08-24 13:00:00|40541|40501|40624.7|40584.7|40786.4|40746.4|40497.7|40457.7|5659
1692885600000|2023-08-24 14:00:00|40620.9|40580.9|40772.3|40732.3|40936.2|40896.2|40532|40492|6650
1692889200000|2023-08-24 15:00:00|40768.5|40728.5|40762.8|40722.8|40839.6|40799.6|40446.3|40406.3|4065
1692892800000|2023-08-24 16:00:00|40757.8|40717.8|41202|41162|41232|41192|40715.1|40675.1|4887
1692896400000|2023-08-24 17:00:00|41198.1|41158.1|41110.3|41070.3|41289.2|41249.2|41105.7|41065.7|4788
1692900000000|2023-08-24 18:00:00|41109.1|41069.1|41150.2|41110.2|41157.5|41117.5|41003.7|40963.7|3230
1692921600000|2023-08-25 00:00:00|41165.5|41125.5|41007.6|40967.6|41216.6|41176.6|40966.6|40926.6|639
1692925200000|2023-08-25 01:00:00|41011.5|40971.5|41002.5|40962.5|41099.1|41059.1|40942.5|40902.5|450
1692928800000|2023-08-25 02:00:00|40997.5|40957.5|41172.3|41132.3|41196.2|41156.2|40952.4|40912.4|364
1692932400000|2023-08-25 03:00:00|41168.5|41128.5|41152.1|41112.1|41223.4|41183.4|41142.3|41102.3|125
1692936000000|2023-08-25 04:00:00|41148.3|41108.3|41102|41062|41158.3|41118.3|41087.1|41047.1|194
1692939600000|2023-08-25 05:00:00|41087|41047|41175.7|41135.7|41176.9|41136.9|41087|41047|102
1692943200000|2023-08-25 06:00:00|41180.7|41140.7|41177.9|41137.9|41225.6|41185.6|41141.8|41101.8|206
1692946800000|2023-08-25 07:00:00|41176.7|41136.7|41171.5|41131.5|41215.5|41175.5|41101.6|41061.6|389
1692950400000|2023-08-25 08:00:00|41163.9|41123.9|41094.1|41054.1|41175.3|41135.3|41085.2|41045.2|283
1692954000000|2023-08-25 09:00:00|41090.2|41050.2|40981.2|40941.2|41090.2|41050.2|40975.1|40935.1|393
1692957600000|2023-08-25 10:00:00|40982.4|40942.4|41057.3|41017.3|41086.1|41046.1|40982.4|40942.4|264
1692961200000|2023-08-25 11:00:00|41061.1|41021.1|40999.8|40959.8|41081.1|41041.1|40954.8|40914.8|1085
1692964800000|2023-08-25 12:00:00|40995.9|40955.9|41033.2|40993.2|41057|41017|40962.1|40922.1|994
1692968400000|2023-08-25 13:00:00|41050.7|41010.7|41505.1|41465.1|41540.1|41500.1|41050.7|41010.7|4889
1692972000000|2023-08-25 14:00:00|41501.2|41461.2|41247|41207|41545.1|41505.1|41118.2|41078.2|5114
1692975600000|2023-08-25 15:00:00|41248.1|41208.1|41330.3|41290.3|41484.5|41444.5|41248.1|41208.1|4508
1692979200000|2023-08-25 16:00:00|41329.1|41289.1|41201.4|41161.4|41402.9|41362.9|41170.2|41130.2|3632
1692982800000|2023-08-25 17:00:00|41202.5|41162.5|41358.8|41318.8|41387.7|41347.7|41196.3|41156.3|4582
1692986400000|2023-08-25 18:00:00|41366.5|41326.5|41309.7|41269.7|41471.2|41431.2|41288.2|41248.2|4430
1693180800000|2023-08-28 00:00:00|41695.6|41655.6|41846.8|41806.8|41846.8|41806.8|41646.8|41606.8|1475
1693184400000|2023-08-28 01:00:00|41836.8|41796.8|41924.1|41884.1|41945.4|41905.4|41753|41713|527
1693188000000|2023-08-28 02:00:00|41919.1|41879.1|41930.2|41890.2|42002.8|41962.8|41914.1|41874.1|432
1693191600000|2023-08-28 03:00:00|41927.6|41887.6|41826.3|41786.3|41943.9|41903.9|41818.9|41778.9|73
1693195200000|2023-08-28 04:00:00|41825|41785|41879.9|41839.9|41903.7|41863.7|41816.3|41776.3|110
1693198800000|2023-08-28 05:00:00|41876.2|41836.2|41762.3|41722.3|41876.2|41836.2|41756|41716|70
1693202400000|2023-08-28 06:00:00|41761|41721|41755.9|41715.9|41786|41746|41725.9|41685.9|320
1693206000000|2023-08-28 07:00:00|41759.6|41719.6|41712|41672|41805.8|41765.8|41702|41662|303
1693209600000|2023-08-28 08:00:00|41702|41662|41724.3|41684.3|41735.7|41695.7|41655.7|41615.7|381
1693213200000|2023-08-28 09:00:00|41723|41683|41691.6|41651.6|41723|41683|41630.5|41590.5|675
1693216800000|2023-08-28 10:00:00|41696.6|41656.6|41802.7|41762.7|41812.7|41772.7|41662.9|41622.9|465
1693220400000|2023-08-28 11:00:00|41804|41764|41852.6|41812.6|41896.3|41856.3|41752.7|41712.7|953
1693224000000|2023-08-28 12:00:00|41861.3|41821.3|41848.8|41808.8|41872.5|41832.5|41763.8|41723.8|778
1693227600000|2023-08-28 13:00:00|41867.4|41827.4|41856.2|41816.2|41901.1|41861.1|41547.5|41507.5|4878
1693231200000|2023-08-28 14:00:00|41837.5|41797.5|41510.3|41470.3|41963.7|41923.7|41481.6|41441.6|8551
1693234800000|2023-08-28 15:00:00|41524|41484|41501.5|41461.5|41540.2|41500.2|41362.8|41322.8|5129
1693238400000|2023-08-28 16:00:00|41504.1|41464.1|41595.3|41555.3|41617.9|41577.9|41449.2|41409.2|4256
1693242000000|2023-08-28 17:00:00|41599|41559|41721.2|41681.2|41737.5|41697.5|41591.3|41551.3|3535
1693245600000|2023-08-28 18:00:00|41717.5|41677.5|41822.3|41782.3|41841|41801|41693.8|41653.8|2977
1693267200000|2023-08-29 00:00:00|41704.2|41664.2|41631.7|41591.7|41779.2|41739.2|41588|41548|888
1693270800000|2023-08-29 01:00:00|41635.4|41595.4|41616.6|41576.6|41660.3|41620.3|41581.6|41541.6|223
1693274400000|2023-08-29 02:00:00|41612.9|41572.9|41708.8|41668.8|41733.8|41693.8|41596.5|41556.5|213
1693278000000|2023-08-29 03:00:00|41703.8|41663.8|41718.7|41678.7|41745|41705|41663.8|41623.8|75
1693281600000|2023-08-29 04:00:00|41723.7|41683.7|41706.2|41666.2|41728.6|41688.6|41658.6|41618.6|146
1693285200000|2023-08-29 05:00:00|41704.9|41664.9|41724.8|41684.8|41744.8|41704.8|41689.8|41649.8|71
1693288800000|2023-08-29 06:00:00|41724.7|41684.7|41622.3|41582.3|41788.4|41748.4|41622.3|41582.3|309
1693292400000|2023-08-29 07:00:00|41627.3|41587.3|41595.8|41555.8|41657.3|41617.3|41560.9|41520.9|885
1693296000000|2023-08-29 08:00:00|41599.5|41559.5|41617|41577|41652.1|41612.1|41577.1|41537.1|473
1693299600000|2023-08-29 09:00:00|41612|41572|41663.2|41623.2|41714.6|41674.6|41607|41567|291
1693303200000|2023-08-29 10:00:00|41669.6|41629.6|41631.8|41591.8|41706.9|41666.9|41623.1|41583.1|368
1693306800000|2023-08-29 11:00:00|41628.1|41588.1|41240|41200|41641.8|41601.8|41220|41180|1532
1693310400000|2023-08-29 12:00:00|41236.3|41196.3|41187.3|41147.3|41260|41220|41083.6|41043.6|1602
1693314000000|2023-08-29 13:00:00|41294.5|41254.5|41260.2|41220.2|41518.2|41478.2|41127.5|41087.5|6591
1693317600000|2023-08-29 14:00:00|41258.8|41218.8|41398.7|41358.7|41398.7|41358.7|41104.1|41064.1|5019
1693321200000|2023-08-29 15:00:00|41400.1|41360.1|41208.6|41168.6|41420.1|41380.1|41178.7|41138.7|2737
1693324800000|2023-08-29 16:00:00|41200|41160|41310.8|41270.8|41354.6|41314.6|41200|41160|2437
1693328400000|2023-08-29 17:00:00|41314.5|41274.5|41195.4|41155.4|41500.4|41460.4|41181.7|41141.7|3090
1693332000000|2023-08-29 18:00:00|41194|41154|41160.3|41120.3|41203|41163|41091.7|41051.7|2378
1693353600000|2023-08-30 00:00:00|41096.1|41056.1|41222.8|41182.8|41237|41197|41094.7|41054.7|359
1693357200000|2023-08-30 01:00:00|41224.2|41184.2|41084.1|41044.1|41264.2|41224.2|41054.1|41014.1|303
1693360800000|2023-08-30 02:00:00|41070.4|41030.4|41039|40999|41084.1|41044.1|40994|40954|232
1693364400000|2023-08-30 03:00:00|41042.6|41002.6|41093.8|41053.8|41113.9|41073.9|41025.3|40985.3|111
1693368000000|2023-08-30 04:00:00|41090.2|41050.2|41080.1|41040.1|41093.8|41053.8|41038.8|40998.8|150
1693371600000|2023-08-30 05:00:00|41083.7|41043.7|41113.6|41073.6|41133.7|41093.7|41073.7|41033.7|100
1693375200000|2023-08-30 06:00:00|41110|41070|41076.2|41036.2|41110|41070|41049.9|41009.9|117
1693378800000|2023-08-30 07:00:00|41046.2|41006.2|41131.1|41091.1|41152.5|41112.5|40938.9|40898.9|658
1693382400000|2023-08-30 08:00:00|41127.5|41087.5|41293.3|41253.3|41293.3|41253.3|41109.7|41069.7|356
1693386000000|2023-08-30 09:00:00|41283.3|41243.3|41306.8|41266.8|41333.2|41293.2|41229.6|41189.6|382
1693389600000|2023-08-30 10:00:00|41313.2|41273.2|41330.3|41290.3|41407.6|41367.6|41283.2|41243.2|596
1693393200000|2023-08-30 11:00:00|41320.3|41280.3|41291.6|41251.6|41353.9|41313.9|41286.6|41246.6|1164
1693396800000|2023-08-30 12:00:00|41286.6|41246.6|41292|41252|41410.6|41370.6|41232.9|41192.9|449
1693400400000|2023-08-30 13:00:00|41310.5|41270.5|40830.6|40790.6|41350.5|41310.5|40830.6|40790.6|4275
1693404000000|2023-08-30 14:00:00|40829.2|40789.2|40587.9|40547.9|40870.6|40830.6|40509.3|40469.3|6704
1693407600000|2023-08-30 15:00:00|40592.9|40552.9|40764.6|40724.6|40803.2|40763.2|40579.3|40539.3|3545
1693411200000|2023-08-30 16:00:00|40754.6|40714.6|40993.1|40953.1|41023.1|40983.1|40693.7|40653.7|2786
1693414800000|2023-08-30 17:00:00|40994.5|40954.5|40970.2|40930.2|41103.3|41063.3|40819.5|40779.5|3234
1693418400000|2023-08-30 18:00:00|40971.6|40931.6|40944.4|40904.4|40985.2|40945.2|40844.4|40804.4|2781
1693440000000|2023-08-31 00:00:00|41023.9|40983.9|40993.8|40953.8|41107.5|41067.5|40963.8|40923.8|583
1693443600000|2023-08-31 01:00:00|40983.8|40943.8|40983.7|40943.7|41104.6|41064.6|40953.7|40913.7|229
1693447200000|2023-08-31 02:00:00|40980.1|40940.1|40865.6|40825.6|40983.7|40943.7|40859.2|40819.2|196
1693450800000|2023-08-31 03:00:00|40862|40822|40845.5|40805.5|40877.8|40837.8|40829.2|40789.2|120
1693454400000|2023-08-31 04:00:00|40844.1|40804.1|40872.7|40832.7|40919.1|40879.1|40832.7|40792.7|110
1693458000000|2023-08-31 05:00:00|40869.1|40829.1|40961.8|40921.8|40969|40929|40797.6|40757.6|253
1693461600000|2023-08-31 06:00:00|40959|40919|40828.9|40788.9|40975.4|40935.4|40798.9|40758.9|273
1693465200000|2023-08-31 07:00:00|40835.3|40795.3|40743.8|40703.8|40835.3|40795.3|40701.6|40661.6|311
1693468800000|2023-08-31 08:00:00|40733.8|40693.8|40803.7|40763.7|40838.8|40798.8|40708.8|40668.8|225
1693472400000|2023-08-31 09:00:00|40807.3|40767.3|40630.1|40590.1|40857.3|40817.3|40620.1|40580.1|355
1693476000000|2023-08-31 10:00:00|40626.5|40586.5|40638.6|40598.6|40665|40625|40612.9|40572.9|363
1693479600000|2023-08-31 11:00:00|40640|40600|40845.7|40805.7|40885.7|40845.7|40628.6|40588.6|357
1693483200000|2023-08-31 12:00:00|40852.1|40812.1|40731.3|40691.3|40931.4|40891.4|40634.9|40594.9|1778
1693486800000|2023-08-31 13:00:00|40632|40592|40760.6|40720.6|40787|40747|40418.4|40378.4|4503
1693490400000|2023-08-31 14:00:00|40757|40717|40577.6|40537.6|40968.4|40928.4|40464|40424|5369
1693494000000|2023-08-31 15:00:00|40582.6|40542.6|40438.9|40398.9|40632.6|40592.6|40383.9|40343.9|3127
1693497600000|2023-08-31 16:00:00|40442.5|40402.5|40445.2|40405.2|40533.9|40493.9|40376.7|40336.7|2938
1693501200000|2023-08-31 17:00:00|40446.7|40406.7|40395.2|40355.2|40505.2|40465.2|40225.2|40185.2|3369
1693504800000|2023-08-31 18:00:00|40400.2|40360.2|40349.4|40309.4|40430.9|40390.9|40319.4|40279.4|2548
1693526400000|2023-09-01 00:00:00|40408.9|40368.9|40408.8|40368.8|40435.3|40395.3|40263.9|40223.9|531
1693530000000|2023-09-01 01:00:00|40412.4|40372.4|40543.7|40503.7|40582.3|40542.3|40412.4|40372.4|357
1693533600000|2023-09-01 02:00:00|40542.3|40502.3|40563.6|40523.6|40582.2|40542.2|40468.7|40428.7|168
1693537200000|2023-09-01 03:00:00|40565.1|40525.1|40575|40535|40632.2|40592.2|40551.5|40511.5|92
1693540800000|2023-09-01 04:00:00|40578.6|40538.6|40578.5|40538.5|40618.5|40578.5|40528.5|40488.5|89
1693544400000|2023-09-01 05:00:00|40588.5|40548.5|40681.9|40641.9|40708.4|40668.4|40588.4|40548.4|112
1693548000000|2023-09-01 06:00:00|40683.4|40643.4|40782.5|40742.5|40802.5|40762.5|40643.4|40603.4|350
1693551600000|2023-09-01 07:00:00|40777.5|40737.5|40773.8|40733.8|40801|40761|40736|40696|295
1693555200000|2023-09-01 08:00:00|40772.4|40732.4|40688.7|40648.7|40772.4|40732.4|40647.3|40607.3|200
1693558800000|2023-09-01 09:00:00|40683.7|40643.7|40777.2|40737.2|40777.2|40737.2|40653.7|40613.7|329
1693562400000|2023-09-01 10:00:00|40775.7|40735.7|40822.1|40782.1|40828.6|40788.6|40712.2|40672.2|161
1693566000000|2023-09-01 11:00:00|40820.6|40780.6|40838.5|40798.5|40904.1|40864.1|40790.6|40750.6|592
1693569600000|2023-09-01 12:00:00|40837|40797|40776.9|40736.9|40868.4|40828.4|40760.5|40720.5|533
1693573200000|2023-09-01 13:00:00|40726.9|40686.9|40329.1|40289.1|40866.9|40826.9|40274.1|40234.1|4173
1693576800000|2023-09-01 14:00:00|40320.6|40280.6|40091.9|40051.9|40353.5|40313.5|39994.9|39954.9|6183
1693580400000|2023-09-01 15:00:00|40080.5|40040.5|40006.2|39966.2|40159|40119|39911.9|39871.9|4012
1693584000000|2023-09-01 16:00:00|40011.2|39971.2|40104.7|40064.7|40124.7|40084.7|39926.2|39886.2|3766
1693587600000|2023-09-01 17:00:00|40106.2|40066.2|39966.1|39926.1|40153.2|40113.2|39904.6|39864.6|3398
1693591200000|2023-09-01 18:00:00|39964.6|39924.6|39864.6|39824.6|39966.1|39926.1|39856.1|39816.1|2724
1693872000000|2023-09-05 00:00:00|39973.2|39933.2|40236.5|40196.5|40321.6|40281.6|39926.6|39886.6|1522
1693875600000|2023-09-05 01:00:00|40229.9|40189.9|40123.3|40083.3|40229.9|40189.9|40016.5|39976.5|351
1693879200000|2023-09-05 02:00:00|40116.5|40076.5|40049.8|40009.8|40153.3|40113.3|40013.2|39973.2|179
1693882800000|2023-09-05 03:00:00|40051.4|40011.4|40156.3|40116.3|40197.9|40157.9|40024.8|39984.8|137
1693886400000|2023-09-05 04:00:00|40152.9|40112.9|40163|40123|40173|40133|40108|40068|178
1693890000000|2023-09-05 05:00:00|40178|40138|40082.9|40042.9|40193|40153|40052.9|40012.9|127
1693893600000|2023-09-05 06:00:00|40077.9|40037.9|39959.4|39919.4|40099.5|40059.5|39919.4|39879.4|290
1693897200000|2023-09-05 07:00:00|39956|39916|39796|39756|39994.4|39954.4|39794.3|39754.3|559
1693900800000|2023-09-05 08:00:00|39794.3|39754.3|39929.3|39889.3|39959.3|39919.3|39764.3|39724.3|665
1693904400000|2023-09-05 09:00:00|39924.3|39884.3|39920.9|39880.9|40066|40026|39897.6|39857.6|279
1693908000000|2023-09-05 10:00:00|39922.6|39882.6|39909.1|39869.1|39957.5|39917.5|39872.5|39832.5|385
1693911600000|2023-09-05 11:00:00|39912.5|39872.5|39807.2|39767.2|39919.1|39879.1|39769|39729|484
1693915200000|2023-09-05 12:00:00|39805.6|39765.6|39797.2|39757.2|39850.6|39810.6|39752.2|39712.2|677
1693918800000|2023-09-05 13:00:00|39810.5|39770.5|39915.6|39875.6|40000.6|39960.6|39622.3|39582.3|4902
1693922400000|2023-09-05 14:00:00|39909|39869|39855.5|39815.5|40012.4|39972.4|39718.9|39678.9|4165
1693926000000|2023-09-05 15:00:00|39852.1|39812.1|39606.9|39566.9|39997.2|39957.2|39595.3|39555.3|3584
1693929600000|2023-09-05 16:00:00|39605.3|39565.3|39605.2|39565.2|39710.4|39670.4|39516.9|39476.9|3222
1693933200000|2023-09-05 17:00:00|39603.6|39563.6|39658.4|39618.4|39773.5|39733.5|39556.8|39516.8|2813
1693936800000|2023-09-05 18:00:00|39656.8|39616.8|39771.7|39731.7|39793.5|39753.5|39598.4|39558.4|2594
1693958400000|2023-09-06 00:00:00|40143|40103|39977.8|39937.8|40183|40143|39814.6|39774.6|1008
1693962000000|2023-09-06 01:00:00|39986.2|39946.2|40004.5|39964.5|40057.8|40017.8|39897.8|39857.8|535
1693965600000|2023-09-06 02:00:00|39999.5|39959.5|39984.4|39944.4|40014.5|39974.5|39954.4|39914.4|73
1693969200000|2023-09-06 03:00:00|39992.7|39952.7|40014.3|39974.3|40021|39981|39979.4|39939.4|97
1693972800000|2023-09-06 04:00:00|40010.9|39970.9|40009.2|39969.2|40044.3|40004.3|39994.2|39954.2|104
1693976400000|2023-09-06 05:00:00|40005.9|39965.9|39994.1|39954.1|40025.8|39985.8|39954.2|39914.2|79
1693980000000|2023-09-06 06:00:00|39990.8|39950.8|39814|39774|39995.8|39955.8|39799.1|39759.1|198
1693983600000|2023-09-06 07:00:00|39810.7|39770.7|39894|39854|39940.6|39900.6|39794|39754|208
1693987200000|2023-09-06 08:00:00|39890.6|39850.6|40010.5|39970.5|40012.2|39972.2|39890.6|39850.6|201
1693990800000|2023-09-06 09:00:00|40012.2|39972.2|40088.8|40048.8|40102.1|40062.1|39957.2|39917.2|284
1693994400000|2023-09-06 10:00:00|40090.4|40050.4|40153.7|40113.7|40160.4|40120.4|40043.7|40003.7|338
1693998000000|2023-09-06 11:00:00|40150.4|40110.4|40135.3|40095.3|40183.7|40143.7|40115.4|40075.4|316
1694001600000|2023-09-06 12:00:00|40136.9|40096.9|40091.9|40051.9|40136.9|40096.9|40060.2|40020.2|704
1694005200000|2023-09-06 13:00:00|40133.5|40093.5|40285.1|40245.1|40440.1|40400.1|40023.5|39983.5|5168
1694008800000|2023-09-06 14:00:00|40280.1|40240.1|40106.7|40066.7|40280.1|40240.1|40058.4|40018.4|5306
1694012400000|2023-09-06 15:00:00|40105|40065|40036.6|39996.6|40203.3|40163.3|39998.3|39958.3|3382
1694016000000|2023-09-06 16:00:00|40016.6|39976.6|39746.6|39706.6|40021.6|39981.6|39724.9|39684.9|3670
1694019600000|2023-09-06 17:00:00|39748.2|39708.2|39874.8|39834.8|39884.8|39844.8|39704.9|39664.9|3358
1694023200000|2023-09-06 18:00:00|39873.1|39833.1|39819.8|39779.8|39879.8|39839.8|39808.1|39768.1|3353
1694044800000|2023-09-07 00:00:00|39892.7|39852.7|39742.6|39702.6|39924.3|39884.3|39732.6|39692.6|556
1694048400000|2023-09-07 01:00:00|39737.6|39697.6|39749.2|39709.2|39779.3|39739.3|39672.6|39632.6|209
1694052000000|2023-09-07 02:00:00|39745.9|39705.9|39705.8|39665.8|39755.8|39715.8|39692.5|39652.5|81
1694055600000|2023-09-07 03:00:00|39707.5|39667.5|39735.7|39695.7|39747.4|39707.4|39685.8|39645.8|74
1694059200000|2023-09-07 04:00:00|39739|39699|39685.6|39645.6|39749|39709|39680.7|39640.7|84
1694062800000|2023-09-07 05:00:00|39689|39649|39702.3|39662.3|39718.9|39678.9|39632.3|39592.3|133
1694066400000|2023-09-07 06:00:00|39699|39659|39745.5|39705.5|39777.2|39737.2|39694|39654|169
1694070000000|2023-09-07 07:00:00|39747.2|39707.2|39618.8|39578.8|39752.2|39712.2|39573.8|39533.8|594
1694073600000|2023-09-07 08:00:00|39615.5|39575.5|39632|39592|39643.8|39603.8|39572.1|39532.1|306
1694077200000|2023-09-07 09:00:00|39633.7|39593.7|39603.7|39563.7|39675.3|39635.3|39572|39532|359
1694080800000|2023-09-07 10:00:00|39610.3|39570.3|39678.6|39638.6|39691.9|39651.9|39598.7|39558.7|196
1694084400000|2023-09-07 11:00:00|39681.9|39641.9|39681.8|39641.8|39700.1|39660.1|39631.9|39591.9|224
1694088000000|2023-09-07 12:00:00|39683.5|39643.5|39655.1|39615.1|39690.1|39650.1|39606.8|39566.8|332
1694091600000|2023-09-07 13:00:00|39641.8|39601.8|39591.9|39551.9|39651.8|39611.8|39413.6|39373.6|5599
1694095200000|2023-09-07 14:00:00|39590.2|39550.2|39580.1|39540.1|39713.5|39673.5|39495.2|39455.2|3541
1694098800000|2023-09-07 15:00:00|39570.1|39530.1|39470.1|39430.1|39691.7|39651.7|39461.8|39421.8|2625
1694102400000|2023-09-07 16:00:00|39460.1|39420.1|39651.6|39611.6|39754.9|39714.9|39393.5|39353.5|2839
1694106000000|2023-09-07 17:00:00|39654.9|39614.9|39503.2|39463.2|39664.9|39624.9|39476.6|39436.6|2082
1694109600000|2023-09-07 18:00:00|39506.5|39466.5|39513.3|39473.3|39546.5|39506.5|39469.9|39429.9|1829
1694131200000|2023-09-08 00:00:00|39471.3|39431.3|39417.9|39377.9|39506.3|39466.3|39414.7|39374.7|446
1694134800000|2023-09-08 01:00:00|39437.9|39397.9|39349.6|39309.6|39437.9|39397.9|39321.3|39281.3|466
1694138400000|2023-09-08 02:00:00|39354.6|39314.6|39341.3|39301.3|39369.6|39329.6|39324.6|39284.6|116
1694142000000|2023-09-08 03:00:00|39339.5|39299.5|39304.5|39264.5|39346.3|39306.3|39299.5|39259.5|87
1694145600000|2023-09-08 04:00:00|39301.2|39261.2|39311.2|39271.2|39311.2|39271.2|39289.4|39249.4|75
1694149200000|2023-09-08 05:00:00|39306.2|39266.2|39334.4|39294.4|39337.6|39297.6|39282.7|39242.7|180
1694152800000|2023-09-08 06:00:00|39327.6|39287.6|39347.6|39307.6|39380.8|39340.8|39322.6|39282.6|211
1694156400000|2023-09-08 07:00:00|39344.3|39304.3|39434|39394|39450.8|39410.8|39340.8|39300.8|323
1694160000000|2023-09-08 08:00:00|39440.8|39400.8|39354.2|39314.2|39520.7|39480.7|39352.4|39312.4|353
1694163600000|2023-09-08 09:00:00|39350.9|39310.9|39360.6|39320.6|39398.9|39358.9|39304.2|39264.2|426
1694167200000|2023-09-08 10:00:00|39363.9|39323.9|39515.4|39475.4|39530.4|39490.4|39360.6|39320.6|626
1694170800000|2023-09-08 11:00:00|39513.6|39473.6|39558.5|39518.5|39606.8|39566.8|39513.6|39473.6|402
1694174400000|2023-09-08 12:00:00|39560.3|39520.3|39593.3|39553.3|39653.5|39613.5|39518.5|39478.5|773
1694178000000|2023-09-08 13:00:00|39586.7|39546.7|39584.7|39544.7|39832.9|39792.9|39346.9|39306.9|4785
1694181600000|2023-09-08 14:00:00|39578.2|39538.2|39832.8|39792.8|39852.8|39812.8|39486.4|39446.4|3881
1694185200000|2023-09-08 15:00:00|39837.8|39797.8|39845.8|39805.8|39932.8|39892.8|39709.3|39669.3|2463
1694188800000|2023-09-08 16:00:00|39854|39814|39933.9|39893.9|40010.4|39970.4|39845.7|39805.7|2994
1694192400000|2023-09-08 17:00:00|39938.9|39898.9|40102.3|40062.3|40133.9|40093.9|39913.9|39873.9|4223
1694196000000|2023-09-08 18:00:00|40107.3|40067.3|40104.3|40064.3|40124.1|40084.1|40049.1|40009.1|3545
1694390400000|2023-09-11 00:00:00|40112|40072|40145.6|40105.6|40228.8|40188.8|40080.7|40040.7|840
1694394000000|2023-09-11 01:00:00|40143.7|40103.7|40158.7|40118.7|40210.6|40170.6|40087.4|40047.4|612
1694397600000|2023-09-11 02:00:00|40160.5|40120.5|40199.9|40159.9|40206.7|40166.7|40155.5|40115.5|88
1694401200000|2023-09-11 03:00:00|40201.7|40161.7|40216.7|40176.7|40239.8|40199.8|40179.9|40139.9|249
1694404800000|2023-09-11 04:00:00|40214.8|40174.8|40264.7|40224.7|40271.6|40231.6|40211.6|40171.6|70
1694408400000|2023-09-11 05:00:00|40261.6|40221.6|40261.5|40221.5|40311.5|40271.5|40251.5|40211.5|182
1694412000000|2023-09-11 06:00:00|40259.6|40219.6|40314.6|40274.6|40319.6|40279.6|40241.5|40201.5|160
1694415600000|2023-09-11 07:00:00|40311.4|40271.4|40329.5|40289.5|40349.5|40309.5|40301.4|40261.4|231
1694419200000|2023-09-11 08:00:00|40331.4|40291.4|40314.4|40274.4|40349.5|40309.5|40289.4|40249.4|356
1694422800000|2023-09-11 09:00:00|40317.6|40277.6|40400.6|40360.6|40402.5|40362.5|40306.3|40266.3|253
1694426400000|2023-09-11 10:00:00|40397.5|40357.5|40400.5|40360.5|40400.6|40360.6|40325.5|40285.5|169
1694430000000|2023-09-11 11:00:00|40405.5|40365.5|40463.6|40423.6|40589.9|40549.9|40397.4|40357.4|893
1694433600000|2023-09-11 12:00:00|40471.7|40431.7|40602.9|40562.9|40706.1|40666.1|40461.7|40421.7|890
1694437200000|2023-09-11 13:00:00|40651|40611|40459.7|40419.7|40669.1|40629.1|40337.8|40297.8|4332
1694440800000|2023-09-11 14:00:00|40462.8|40422.8|40176.5|40136.5|40547.8|40507.8|40078.3|40038.3|3573
1694444400000|2023-09-11 15:00:00|40183.3|40143.3|40316.4|40276.4|40319.5|40279.5|40027.1|39987.1|3749
1694448000000|2023-09-11 16:00:00|40319.5|40279.5|40375.7|40335.7|40410.7|40370.7|40237.6|40197.6|2062
1694451600000|2023-09-11 17:00:00|40381.9|40341.9|40341.2|40301.2|40525.6|40485.6|40331.2|40291.2|4034
1694455200000|2023-09-11 18:00:00|40351.2|40311.2|40413.7|40373.7|40464.9|40424.9|40351.2|40311.2|3335
1694476800000|2023-09-12 00:00:00|40435.1|40395.1|40450|40410|40490.1|40450.1|40367|40327|411
1694480400000|2023-09-12 01:00:00|40446.3|40406.3|40430|40390|40495|40455|40430|40390|80
1694484000000|2023-09-12 02:00:00|40435|40395|40409.9|40369.9|40486.8|40446.8|40400|40360|62
1694487600000|2023-09-12 03:00:00|40413.7|40373.7|40379.8|40339.8|40419.9|40379.9|40379.8|40339.8|54
1694491200000|2023-09-12 04:00:00|40372.9|40332.9|40359.7|40319.7|40379.8|40339.8|40332.9|40292.9|70
1694494800000|2023-09-12 05:00:00|40366.6|40326.6|40314.7|40274.7|40369.7|40329.7|40309.7|40269.7|82
1694498400000|2023-09-12 06:00:00|40317.8|40277.8|40263.4|40223.4|40349.6|40309.6|40239.6|40199.6|228
1694502000000|2023-09-12 07:00:00|40260.3|40220.3|40326.4|40286.4|40374.5|40334.5|40223.4|40183.4|244
1694505600000|2023-09-12 08:00:00|40328.3|40288.3|40389.4|40349.4|40456.4|40416.4|40303.3|40263.3|336
1694509200000|2023-09-12 09:00:00|40386.3|40346.3|40389.4|40349.4|40391.3|40351.3|40311.3|40271.3|326
1694512800000|2023-09-12 10:00:00|40379.4|40339.4|40256.2|40216.2|40403.2|40363.2|40256.2|40216.2|154
1694516400000|2023-09-12 11:00:00|40253.1|40213.1|40309.2|40269.2|40316.1|40276.1|40176.1|40136.1|444
1694520000000|2023-09-12 12:00:00|40306.1|40266.1|40312.2|40272.2|40371.1|40331.1|40249.1|40209.1|314
1694523600000|2023-09-12 13:00:00|40223.4|40183.4|40106.7|40066.7|40236|40196|39976.7|39936.7|3705
1694527200000|2023-09-12 14:00:00|40101.7|40061.7|40148.5|40108.5|40168.5|40128.5|39882.4|39842.4|5527
1694530800000|2023-09-12 15:00:00|40166.6|40126.6|40051.5|40011.5|40288.5|40248.5|39986.5|39946.5|4294
1694534400000|2023-09-12 16:00:00|39928.5|39888.5|39896.5|39856.5|40207.7|40167.7|39627.3|39587.3|7305
1694538000000|2023-09-12 17:00:00|39886.5|39846.5|39768.3|39728.3|39944.6|39904.6|39670.3|39630.3|3844
1694541600000|2023-09-12 18:00:00|39766.4|39726.4|39687.1|39647.1|39808.3|39768.3|39672.1|39632.1|4706
1694563200000|2023-09-13 00:00:00|39716.8|39676.8|39696.7|39656.7|39761.8|39721.8|39658.7|39618.7|609
1694566800000|2023-09-13 01:00:00|39701.7|39661.7|39628.6|39588.6|39743.6|39703.6|39616.7|39576.7|393
1694570400000|2023-09-13 02:00:00|39623.6|39583.6|39560.4|39520.4|39663.6|39623.6|39513.5|39473.5|259
1694574000000|2023-09-13 03:00:00|39558.5|39518.5|39525.4|39485.4|39563.5|39523.5|39517.3|39477.3|81
1694577600000|2023-09-13 04:00:00|39523.4|39483.4|39558.4|39518.4|39558.4|39518.4|39513.4|39473.4|92
1694581200000|2023-09-13 05:00:00|39556.4|39516.4|39523.3|39483.3|39563.4|39523.4|39503.3|39463.3|154
1694584800000|2023-09-13 06:00:00|39520.3|39480.3|39553.3|39513.3|39578.3|39538.3|39508.3|39468.3|267
1694588400000|2023-09-13 07:00:00|39559.4|39519.4|39696.2|39656.2|39724.3|39684.3|39553.3|39513.3|559
1694592000000|2023-09-13 08:00:00|39699.3|39659.3|39606.2|39566.2|39739.3|39699.3|39591.2|39551.2|429
1694595600000|2023-09-13 09:00:00|39602.3|39562.3|39599.2|39559.2|39609.2|39569.2|39527.3|39487.3|641
1694599200000|2023-09-13 10:00:00|39597.2|39557.2|39525.2|39485.2|39607.2|39567.2|39523.3|39483.3|576
1694602800000|2023-09-13 11:00:00|39523.3|39483.3|39505.1|39465.1|39575.2|39535.2|39475.2|39435.2|454
1694606400000|2023-09-13 12:00:00|39508.2|39468.2|39579|39539|39648.2|39608.2|39505.1|39465.1|822
1694610000000|2023-09-13 13:00:00|39598.1|39558.1|39296.1|39256.1|39671.1|39631.1|39177|39137|6108
1694613600000|2023-09-13 14:00:00|39301.1|39261.1|39117.1|39077.1|39306.1|39266.1|39065.2|39025.2|6161
1694617200000|2023-09-13 15:00:00|39119.1|39079.1|39193.1|39153.1|39229.1|39189.1|39089|39049|3466
1694620800000|2023-09-13 16:00:00|39195.1|39155.1|39270.2|39230.2|39324.4|39284.4|39055.1|39015.1|4348
1694624400000|2023-09-13 17:00:00|39267.2|39227.2|39444.3|39404.3|39505.4|39465.4|39255.2|39215.2|4350
1694628000000|2023-09-13 18:00:00|39441.2|39401.2|39409.2|39369.2|39460.3|39420.3|39323.2|39283.2|3739
1694649600000|2023-09-14 00:00:00|39511.8|39471.8|39519.7|39479.7|39602.8|39562.8|39489.7|39449.7|773
1694653200000|2023-09-14 01:00:00|39493.6|39453.6|39579.6|39539.6|39606.6|39566.6|39479.7|39439.7|162
1694656800000|2023-09-14 02:00:00|39577.6|39537.6|39467.5|39427.5|39582.6|39542.6|39444.5|39404.5|92
1694660400000|2023-09-14 03:00:00|39469.5|39429.5|39487.4|39447.4|39524.5|39484.5|39469.5|39429.5|26
1694664000000|2023-09-14 04:00:00|39489.4|39449.4|39517.3|39477.3|39534.4|39494.4|39464.4|39424.4|150
1694667600000|2023-09-14 05:00:00|39519.3|39479.3|39507.2|39467.2|39547.3|39507.3|39489.2|39449.2|122
1694671200000|2023-09-14 06:00:00|39502.2|39462.2|39429.1|39389.1|39525.2|39485.2|39402.1|39362.1|236
1694674800000|2023-09-14 07:00:00|39422.1|39382.1|39406|39366|39504.1|39464.1|39404|39364|387
1694678400000|2023-09-14 08:00:00|39404|39364|39471.9|39431.9|39516|39476|39381|39341|223
1694682000000|2023-09-14 09:00:00|39468.9|39428.9|39535.8|39495.8|39551.9|39511.9|39465|39425|639
1694685600000|2023-09-14 10:00:00|39532.8|39492.8|39523.7|39483.7|39581.8|39541.8|39511.8|39471.8|275
1694689200000|2023-09-14 11:00:00|39528.7|39488.7|39621.6|39581.6|39629.7|39589.7|39521.7|39481.7|333
1694692800000|2023-09-14 12:00:00|39614.7|39574.7|39535.6|39495.6|39629.7|39589.7|39487.6|39447.6|1044
1694696400000|2023-09-14 13:00:00|39537.5|39497.5|39647.5|39607.5|39746.5|39706.5|39443.5|39403.5|4104
1694700000000|2023-09-14 14:00:00|39635.5|39595.5|39803.4|39763.4|39854.5|39814.5|39373.5|39333.5|6264
1694703600000|2023-09-14 15:00:00|39818.4|39778.4|39813.3|39773.3|39961.4|39921.4|39703.3|39663.3|4552
1694707200000|2023-09-14 16:00:00|39823.3|39783.3|40043.2|40003.2|40045.2|40005.2|39823.3|39783.3|3707
1694710800000|2023-09-14 17:00:00|40048.2|40008.2|39879.1|39839.1|40083.2|40043.2|39849.1|39809.1|4030
1694714400000|2023-09-14 18:00:00|39873.1|39833.1|39792|39752|39909.1|39869.1|39785|39745|4002
1694736000000|2023-09-15 00:00:00|39774.4|39734.4|39771.3|39731.3|39911.4|39871.4|39757.4|39717.4|562
1694739600000|2023-09-15 01:00:00|39764.3|39724.3|39854.2|39814.2|39869.2|39829.2|39736.3|39696.3|155
1694743200000|2023-09-15 02:00:00|39857.2|39817.2|39964.1|39924.1|39977.1|39937.1|39857.2|39817.2|113
1694746800000|2023-09-15 03:00:00|39962.1|39922.1|39996.9|39956.9|40002.1|39962.1|39949|39909|55
1694750400000|2023-09-15 04:00:00|39986.9|39946.9|40013.9|39973.9|40039.9|39999.9|39984|39944|32
1694754000000|2023-09-15 05:00:00|40013.8|39973.8|39974.7|39934.7|40027.7|39987.7|39969.7|39929.7|86
1694757600000|2023-09-15 06:00:00|39976.7|39936.7|39971.6|39931.6|40010.7|39970.7|39926.7|39886.7|165
1694761200000|2023-09-15 07:00:00|39973.6|39933.6|39840.5|39800.5|39983.6|39943.6|39795.6|39755.6|260
1694764800000|2023-09-15 08:00:00|39843.5|39803.5|39753.4|39713.4|39843.5|39803.5|39680.4|39640.4|225
1694768400000|2023-09-15 09:00:00|39758.4|39718.4|39773.3|39733.3|39810.4|39770.4|39753.4|39713.4|264
1694772000000|2023-09-15 10:00:00|39770.3|39730.3|39737.2|39697.2|39815.3|39775.3|39684.3|39644.3|224
1694775600000|2023-09-15 11:00:00|39735.2|39695.2|39590.1|39550.1|39759.2|39719.2|39585.1|39545.1|420
1694779200000|2023-09-15 12:00:00|39587.1|39547.1|39645|39605|39662.1|39622.1|39555.1|39515.1|513
1694782800000|2023-09-15 13:00:00|39612.9|39572.9|39670.8|39630.8|39720.8|39680.8|39477|39437|3249
1694786400000|2023-09-15 14:00:00|39672.9|39632.9|39536.6|39496.6|39746.7|39706.7|39536.6|39496.6|4266
1694790000000|2023-09-15 15:00:00|39542.6|39502.6|39479.7|39439.7|39629.6|39589.6|39464.7|39424.7|3960
1694793600000|2023-09-15 16:00:00|39477.6|39437.6|39298.6|39258.6|39477.6|39437.6|39218.7|39178.7|6273
1694797200000|2023-09-15 17:00:00|39304.6|39264.6|39138.7|39098.7|39356.6|39316.6|39124.9|39084.9|6525
1694800800000|2023-09-15 18:00:00|39128.7|39088.7|39104.6|39064.6|39165.5|39125.5|39090.5|39050.5|3108
1694995200000|2023-09-18 00:00:00|39052.1|39012.1|39179.1|39139.1|39209.1|39169.1|39047.1|39007.1|338
1694998800000|2023-09-18 01:00:00|39201.2|39161.2|39163.3|39123.3|39216.2|39176.2|39068.3|39028.3|370
1695002400000|2023-09-18 02:00:00|39160.4|39120.4|39034.6|38994.6|39170.4|39130.4|39034.6|38994.6|286
1695006000000|2023-09-18 03:00:00|39037.5|38997.5|39029.5|38989.5|39047.5|39007.5|39019.5|38979.5|145
1695009600000|2023-09-18 04:00:00|39027.4|38987.4|39029.4|38989.4|39047.3|39007.3|39017.3|38977.3|99
1695013200000|2023-09-18 05:00:00|39031.5|38991.5|39019.3|38979.3|39057.2|39017.2|39019.3|38979.3|77
1695016800000|2023-09-18 06:00:00|39021.5|38981.5|39054.2|39014.2|39064.2|39024.2|39017.1|38977.1|231
1695020400000|2023-09-18 07:00:00|39056.4|39016.4|39125.5|39085.5|39149.9|39109.9|39049.2|39009.2|280
1695024000000|2023-09-18 08:00:00|39132.7|39092.7|39112.6|39072.6|39195.5|39155.5|39090.5|39050.5|209
1695027600000|2023-09-18 09:00:00|39102.6|39062.6|39121.1|39081.1|39168.2|39128.2|39096.9|39056.9|272
1695031200000|2023-09-18 10:00:00|39118.2|39078.2|39118.1|39078.1|39158.1|39118.1|39098.2|39058.2|217
1695034800000|2023-09-18 11:00:00|39115.3|39075.3|39121.5|39081.5|39133.1|39093.1|39078.1|39038.1|278
1695038400000|2023-09-18 12:00:00|39116.5|39076.5|39100.8|39060.8|39125.8|39085.8|39030.1|38990.1|439
1695042000000|2023-09-18 13:00:00|39030|38990|38816.2|38776.2|39032.2|38992.2|38753.5|38713.5|5905
1695045600000|2023-09-18 14:00:00|38813.4|38773.4|38738.3|38698.3|38859.7|38819.7|38682.7|38642.7|4563
1695049200000|2023-09-18 15:00:00|38728.3|38688.3|38789.5|38749.5|38841.7|38801.7|38706.1|38666.1|2739
1695052800000|2023-09-18 16:00:00|38791.7|38751.7|38775.9|38735.9|38876|38836|38712.4|38672.4|3229
1695056400000|2023-09-18 17:00:00|38773.7|38733.7|38723.6|38683.6|38780.8|38740.8|38702.4|38662.4|2624
1695060000000|2023-09-18 18:00:00|38727.9|38687.9|38660.1|38620.1|38767.9|38727.9|38652.2|38612.2|3530
1695081600000|2023-09-19 00:00:00|38632.2|38592.2|38657.8|38617.8|38702.9|38662.9|38632.2|38592.2|359
1695085200000|2023-09-19 01:00:00|38662.8|38622.8|38654.8|38614.8|38677.1|38637.1|38637|38597|231
1695088800000|2023-09-19 02:00:00|38657.6|38617.6|38619.1|38579.1|38659.8|38619.8|38614.1|38574.1|215
1695092400000|2023-09-19 03:00:00|38621.2|38581.2|38631.1|38591.1|38646.2|38606.2|38619|38579|111
1695096000000|2023-09-19 04:00:00|38633.9|38593.9|38606.7|38566.7|38646.1|38606.1|38606.7|38566.7|84
1695099600000|2023-09-19 05:00:00|38608.8|38568.8|38588.7|38548.7|38618.8|38578.8|38580.9|38540.9|218
1695103200000|2023-09-19 06:00:00|38590.9|38550.9|38608.6|38568.6|38638.6|38598.6|38578.7|38538.7|259
1695106800000|2023-09-19 07:00:00|38610.8|38570.8|38615.7|38575.7|38630.7|38590.7|38568.5|38528.5|231
1695110400000|2023-09-19 08:00:00|38610.7|38570.7|38580.6|38540.6|38638.4|38598.4|38580.6|38540.6|365
1695114000000|2023-09-19 09:00:00|38582.8|38542.8|38610.5|38570.5|38641.1|38601.1|38578.4|38538.4|349
1695117600000|2023-09-19 10:00:00|38608.3|38568.3|38630.3|38590.3|38670.4|38630.4|38588.2|38548.2|543
1695121200000|2023-09-19 11:00:00|38628.1|38588.1|38634.3|38594.3|38665.9|38625.9|38608.7|38568.7|505
1695124800000|2023-09-19 12:00:00|38631.5|38591.5|38629.2|38589.2|38679.8|38639.8|38611.4|38571.4|1304
1695128400000|2023-09-19 13:00:00|38624.7|38584.7|38602.4|38562.4|38690.8|38650.8|38451.3|38411.3|5927
1695132000000|2023-09-19 14:00:00|38600.2|38560.2|38744.5|38704.5|38746.7|38706.7|38496.7|38456.7|5419
1695135600000|2023-09-19 15:00:00|38741.7|38701.7|38661|38621|38812.3|38772.3|38588.8|38548.8|4169
1695139200000|2023-09-19 16:00:00|38658.8|38618.8|38673.1|38633.1|38878.7|38838.7|38648.1|38608.1|3708
1695142800000|2023-09-19 17:00:00|38675.3|38635.3|38799.6|38759.6|38805.1|38765.1|38665.2|38625.2|3571
1695146400000|2023-09-19 18:00:00|38797.3|38757.3|38770.1|38730.1|38844.5|38804.5|38765.1|38725.1|2542
1695168000000|2023-09-20 00:00:00|38803.9|38763.9|38814.9|38774.9|38871.7|38831.7|38781.7|38741.7|326
1695171600000|2023-09-20 01:00:00|38817.7|38777.7|38837.6|38797.6|38853.2|38813.2|38797.7|38757.7|53
1695175200000|2023-09-20 02:00:00|38827.6|38787.6|38799.7|38759.7|38829.8|38789.8|38789.7|38749.7|133
1695178800000|2023-09-20 03:00:00|38804.7|38764.7|38882.3|38842.3|38885.1|38845.1|38802.4|38762.4|55
1695182400000|2023-09-20 04:00:00|38877.3|38837.3|38867.2|38827.2|38884.5|38844.5|38844.4|38804.4|127
1695186000000|2023-09-20 05:00:00|38877.2|38837.2|38867.1|38827.1|38912.1|38872.1|38847.1|38807.1|43
1695189600000|2023-09-20 06:00:00|38864.3|38824.3|38909.7|38869.7|38964.3|38924.3|38862.1|38822.1|212
1695193200000|2023-09-20 07:00:00|38907|38867|38906.8|38866.8|38981.9|38941.9|38856.9|38816.9|325
1695196800000|2023-09-20 08:00:00|38909.6|38869.6|39056.7|39016.7|39086.7|39046.7|38826.8|38786.8|444
1695200400000|2023-09-20 09:00:00|39049.5|39009.5|39037.1|38997.1|39072.2|39032.2|38984.4|38944.4|415
1695204000000|2023-09-20 10:00:00|39034.4|38994.4|39012|38972|39062.1|39022.1|38972.1|38932.1|429
1695207600000|2023-09-20 11:00:00|38997|38957|39021.9|38981.9|39089.7|39049.7|38987|38947|403
1695211200000|2023-09-20 12:00:00|39029.1|38989.1|39084.6|39044.6|39174.6|39134.6|39019.1|38979.1|605
1695214800000|2023-09-20 13:00:00|39118.9|39078.9|39266|39226|39296|39256|38989.4|38949.4|4433
1695218400000|2023-09-20 14:00:00|39256|39216|39323.6|39283.6|39336|39296|39085.9|39045.9|4329
1695222000000|2023-09-20 15:00:00|39325.8|39285.8|39451.2|39411.2|39499|39459|39283.6|39243.6|5084
1695225600000|2023-09-20 16:00:00|39443.5|39403.5|39399|39359|39541.2|39501.2|39393.5|39353.5|5342
1695229200000|2023-09-20 17:00:00|39401.3|39361.3|39360.6|39320.6|39421.3|39381.3|39280.2|39240.2|3375
1695232800000|2023-09-20 18:00:00|39363.4|39323.4|39347.8|39307.8|39387.8|39347.8|39297.9|39257.9|2422
1695254400000|2023-09-21 00:00:00|39382.2|39342.2|39267|39227|39419.9|39379.9|39249.8|39209.8|317
1695258000000|2023-09-21 01:00:00|39269.3|39229.3|39199.2|39159.2|39292|39252|39194.2|39154.2|201
1695261600000|2023-09-21 02:00:00|39201.9|39161.9|39189.1|39149.1|39276.4|39236.4|39179.1|39139.1|382
1695265200000|2023-09-21 03:00:00|39191.8|39151.8|39194.4|39154.4|39209|39169|39149|39109|155
1695268800000|2023-09-21 04:00:00|39192.2|39152.2|39144.3|39104.3|39194.4|39154.4|39132|39092|232
1695272400000|2023-09-21 05:00:00|39147|39107|39084.2|39044.2|39174.2|39134.2|39081.9|39041.9|158
1695276000000|2023-09-21 06:00:00|39094.2|39054.2|39094|39054|39124.1|39084.1|39071.9|39031.9|175
1695279600000|2023-09-21 07:00:00|39091.3|39051.3|39093.9|39053.9|39124|39084|39034|38994|261
1695283200000|2023-09-21 08:00:00|39091.2|39051.2|39123.8|39083.8|39196.6|39156.6|39091.2|39051.2|454
1695286800000|2023-09-21 09:00:00|39121.1|39081.1|39109.1|39069.1|39189.2|39149.2|39079.2|39039.2|220
1695290400000|2023-09-21 10:00:00|39103.7|39063.7|39033.6|38993.6|39109.1|39069.1|39011.3|38971.3|322
1695294000000|2023-09-21 11:00:00|39023.6|38983.6|39013.4|38973.4|39093.5|39053.5|38988.1|38948.1|627
1695297600000|2023-09-21 12:00:00|39008|38968|38920.6|38880.6|39036.2|38996.2|38875.2|38835.2|908
1695301200000|2023-09-21 13:00:00|38857.8|38817.8|38753.7|38713.7|38956|38916|38683.7|38643.7|6721
1695304800000|2023-09-21 14:00:00|38751.4|38711.4|38859.9|38819.9|38977.7|38937.7|38683.7|38643.7|6053
1695308400000|2023-09-21 15:00:00|38857.6|38817.6|38850.7|38810.7|39000.7|38960.7|38817.5|38777.5|4227
1695312000000|2023-09-21 16:00:00|38853|38813|38792|38752|38912.9|38872.9|38769.7|38729.7|2248
1695315600000|2023-09-21 17:00:00|38789.7|38749.7|38736.9|38696.9|38834.6|38794.6|38709.6|38669.6|2804
1695319200000|2023-09-21 18:00:00|38734.1|38694.1|38724.5|38684.5|38741.9|38701.9|38664.1|38624.1|3306
1695340800000|2023-09-22 00:00:00|38716.6|38676.6|38721.9|38681.9|38762|38722|38683.9|38643.9|586
1695344400000|2023-09-22 01:00:00|38724.2|38684.2|38751.7|38711.7|38761.9|38721.9|38686.8|38646.8|306
1695348000000|2023-09-22 02:00:00|38749|38709|38823.9|38783.9|38843.9|38803.9|38741.7|38701.7|226
1695351600000|2023-09-22 03:00:00|38821.6|38781.6|38821.5|38781.5|38841.6|38801.6|38801.5|38761.5|126
1695355200000|2023-09-22 04:00:00|38823.8|38783.8|38814.1|38774.1|38854.1|38814.1|38801.4|38761.4|58
1695358800000|2023-09-22 05:00:00|38816.4|38776.4|38811.3|38771.3|38846.3|38806.3|38789|38749|55
1695362400000|2023-09-22 06:00:00|38813.6|38773.6|38888.4|38848.4|38901.1|38861.1|38791.2|38751.2|166
1695366000000|2023-09-22 07:00:00|38888.8|38848.8|38871|38831|38971.1|38931.1|38833.4|38793.4|549
1695369600000|2023-09-22 08:00:00|38876|38836|38893.2|38853.2|38913.3|38873.3|38826|38786|325
1695373200000|2023-09-22 09:00:00|38888.2|38848.2|38810.8|38770.8|38893.2|38853.2|38790.8|38750.8|300
1695376800000|2023-09-22 10:00:00|38805.8|38765.8|38820.7|38780.7|38883|38843|38780.8|38740.8|325
1695380400000|2023-09-22 11:00:00|38823|38783|38870.5|38830.5|38890.6|38850.6|38820.6|38780.6|307
1695384000000|2023-09-22 12:00:00|38872.9|38832.9|38823.9|38783.9|38948.2|38908.2|38823.9|38783.9|705
1695387600000|2023-09-22 13:00:00|38868.4|38828.4|38627.3|38587.3|38873.4|38833.4|38569.6|38529.6|5351
1695391200000|2023-09-22 14:00:00|38629.9|38589.9|38387.1|38347.1|38637.3|38597.3|38379.8|38339.8|4542
1695394800000|2023-09-22 15:00:00|38402.5|38362.5|38457.7|38417.7|38512.5|38472.5|38392.1|38352.1|3667
1695398400000|2023-09-22 16:00:00|38460|38420|38595.6|38555.6|38623|38583|38370|38330|3869
1695402000000|2023-09-22 17:00:00|38598|38558|38477.5|38437.5|38650.6|38610.6|38457.5|38417.5|3895
1695405600000|2023-09-22 18:00:00|38475.2|38435.2|38427.1|38387.1|38495.2|38455.2|38404.8|38364.8|4633
1695600000000|2023-09-25 00:00:00|38443.1|38403.1|38455.6|38415.6|38565.7|38525.7|38438|38398|565
1695603600000|2023-09-25 01:00:00|38458.1|38418.1|38397.9|38357.9|38468|38428|38397.9|38357.9|371
1695607200000|2023-09-25 02:00:00|38405.3|38365.3|38457.7|38417.7|38477.8|38437.8|38400.3|38360.3|131
1695610800000|2023-09-25 03:00:00|38460.3|38420.3|38412.6|38372.6|38495.3|38455.3|38405.1|38365.1|119
1695614400000|2023-09-25 04:00:00|38410.2|38370.2|38415.1|38375.1|38427.5|38387.5|38402.5|38362.5|113
1695618000000|2023-09-25 05:00:00|38417.5|38377.5|38397.4|38357.4|38424.9|38384.9|38387.4|38347.4|120
1695621600000|2023-09-25 06:00:00|38400|38360|38407.3|38367.3|38444.9|38404.9|38397.3|38357.3|192
1695625200000|2023-09-25 07:00:00|38404.7|38364.7|38447.2|38407.2|38459.6|38419.6|38402.3|38362.3|152
1695628800000|2023-09-25 08:00:00|38444.7|38404.7|38417|38377|38447.2|38407.2|38397.1|38357.1|203
1695632400000|2023-09-25 09:00:00|38419.6|38379.6|38476.9|38436.9|38484.5|38444.5|38417|38377|193
1695636000000|2023-09-25 10:00:00|38474.5|38434.5|38526.8|38486.8|38546.9|38506.9|38466.9|38426.9|357
1695639600000|2023-09-25 11:00:00|38529.4|38489.4|38576.7|38536.7|38596.7|38556.7|38526.8|38486.8|437
1695643200000|2023-09-25 12:00:00|38579.1|38539.1|38601.5|38561.5|38631.5|38591.5|38544|38504|957
1695646800000|2023-09-25 13:00:00|38561.4|38521.4|38514|38474|38651.4|38611.4|38323.8|38283.8|5338
1695650400000|2023-09-25 14:00:00|38511.6|38471.6|38691.6|38651.6|38776.6|38736.6|38441.5|38401.5|7314
1695654000000|2023-09-25 15:00:00|38694.1|38654.1|38741.3|38701.3|38914.1|38874.1|38661.7|38621.7|4813
1695657600000|2023-09-25 16:00:00|38743.8|38703.8|38806.3|38766.3|38833.9|38793.9|38576.2|38536.2|4739
1695661200000|2023-09-25 17:00:00|38801.3|38761.3|38853.8|38813.8|38966.4|38926.4|38773.8|38733.8|4560
1695664800000|2023-09-25 18:00:00|38856.3|38816.3|38790.8|38750.8|38896.3|38856.3|38768.4|38728.4|4425
1695686400000|2023-09-26 00:00:00|38862.7|38822.7|38940.1|38900.1|39042.6|39002.6|38862.7|38822.7|797
1695690000000|2023-09-26 01:00:00|38930.1|38890.1|38985|38945|39050|39010|38927.6|38887.6|294
1695693600000|2023-09-26 02:00:00|38990|38950|38967.4|38927.4|39019.9|38979.9|38939.9|38899.9|152
1695697200000|2023-09-26 03:00:00|38969.8|38929.8|38904.7|38864.7|38982.3|38942.3|38894.8|38854.8|92
1695700800000|2023-09-26 04:00:00|38907.2|38867.2|38949.6|38909.6|38964.6|38924.6|38907.2|38867.2|62
1695704400000|2023-09-26 05:00:00|38952.2|38912.2|38844.5|38804.5|38992.1|38952.1|38832|38792|330
1695708000000|2023-09-26 06:00:00|38847|38807|38849.4|38809.4|38851.9|38811.9|38819.4|38779.4|240
1695711600000|2023-09-26 07:00:00|38846.9|38806.9|38926.8|38886.8|38936.8|38896.8|38831.8|38791.8|462
1695715200000|2023-09-26 08:00:00|38929.3|38889.3|38946.6|38906.6|38976.7|38936.7|38874.2|38834.2|398
1695718800000|2023-09-26 09:00:00|38934.1|38894.1|38926.5|38886.5|38986.5|38946.5|38901.5|38861.5|346
1695722400000|2023-09-26 10:00:00|38919|38879|38921.4|38881.4|38956.5|38916.5|38854|38814|1012
1695726000000|2023-09-26 11:00:00|38916.4|38876.4|38938.7|38898.7|39001.3|38961.3|38906.3|38866.3|656
1695729600000|2023-09-26 12:00:00|38928.7|38888.7|38941.1|38901.1|38961.1|38921.1|38861.2|38821.2|1031
1695733200000|2023-09-26 13:00:00|38868.6|38828.6|38720.9|38680.9|39068.6|39028.6|38710.9|38670.9|7132
1695736800000|2023-09-26 14:00:00|38723.4|38683.4|38685.9|38645.9|38735.9|38695.9|38550.8|38510.8|8748
1695740400000|2023-09-26 15:00:00|38675.9|38635.9|38768.4|38728.4|38803.4|38763.4|38650.9|38610.9|6142
1695744000000|2023-09-26 16:00:00|38773.4|38733.4|38698.2|38658.2|38785.9|38745.9|38603.3|38563.3|3984
1695747600000|2023-09-26 17:00:00|38700.7|38660.7|39088.2|39048.2|39110.7|39070.7|38698.2|38658.2|7524
1695751200000|2023-09-26 18:00:00|39090.7|39050.7|39225.7|39185.7|39240.7|39200.7|39053.2|39013.2|4323
1695772800000|2023-09-27 00:00:00|39227.4|39187.4|39164.8|39124.8|39284.9|39244.9|39107.4|39067.4|1583
1695776400000|2023-09-27 01:00:00|39162.3|39122.3|39249.7|39209.7|39249.7|39209.7|39077.3|39037.3|531
1695780000000|2023-09-27 02:00:00|39247.2|39207.2|39239.5|39199.5|39257.2|39217.2|39199.6|39159.6|272
1695783600000|2023-09-27 03:00:00|39237|39197|39206.9|39166.9|39237|39197|39204.4|39164.4|192
1695787200000|2023-09-27 04:00:00|39204.4|39164.4|39209.3|39169.3|39229.3|39189.3|39176.8|39136.8|240
1695790800000|2023-09-27 05:00:00|39206.8|39166.8|39246.6|39206.6|39249.1|39209.1|39166.7|39126.7|282
1695794400000|2023-09-27 06:00:00|39239.1|39199.1|39334|39294|39339|39299|39209.1|39169.1|552
1695798000000|2023-09-27 07:00:00|39331.5|39291.5|39346.4|39306.4|39403.9|39363.9|39256.5|39216.5|508
1695801600000|2023-09-27 08:00:00|39356.4|39316.4|39378.7|39338.7|39481.3|39441.3|39336.2|39296.2|742
1695805200000|2023-09-27 09:00:00|39383.7|39343.7|39356.1|39316.1|39398.7|39358.7|39348.5|39308.5|629
1695808800000|2023-09-27 10:00:00|39353.6|39313.6|39350.9|39310.9|39366.1|39326.1|39301|39261|390
1695812400000|2023-09-27 11:00:00|39353.4|39313.4|39293.3|39253.3|39380.9|39340.9|39278.3|39238.3|681
1695816000000|2023-09-27 12:00:00|39290.7|39250.7|39278.2|39238.2|39333.3|39293.3|39248.2|39208.2|1065
1695819600000|2023-09-27 13:00:00|39288|39248|39250.5|39210.5|39458|39418|39250.5|39210.5|6346
1695823200000|2023-09-27 14:00:00|39248|39208|39050.5|39010.5|39365.4|39325.4|39005.5|38965.5|8165
1695826800000|2023-09-27 15:00:00|39048|39008|38875.3|38835.3|39110.5|39070.5|38857.8|38817.8|5851
1695830400000|2023-09-27 16:00:00|38872.8|38832.8|38760.2|38720.2|38892.7|38852.7|38730.2|38690.2|6113
1695834000000|2023-09-27 17:00:00|38762.7|38722.7|38732.5|38692.5|38785.1|38745.1|38652.7|38612.7|6186
1695837600000|2023-09-27 18:00:00|38730.1|38690.1|38742.5|38702.5|38792.4|38752.4|38662.6|38622.6|5538
1695859200000|2023-09-28 00:00:00|38751.7|38711.7|38774|38734|38786.6|38746.6|38651.7|38611.7|522
1695862800000|2023-09-28 01:00:00|38771.4|38731.4|38786.4|38746.4|38861.5|38821.5|38739|38699|545
1695866400000|2023-09-28 02:00:00|38783.9|38743.9|38766.2|38726.2|38783.9|38743.9|38703.9|38663.9|208
1695870000000|2023-09-28 03:00:00|38763.8|38723.8|38816.1|38776.1|38823.7|38783.7|38746.2|38706.2|143
1695873600000|2023-09-28 04:00:00|38813.7|38773.7|38853.5|38813.5|38858.5|38818.5|38793.6|38753.6|62
1695877200000|2023-09-28 05:00:00|38856.1|38816.1|38795.8|38755.8|38856.1|38816.1|38775.8|38735.8|127
1695880800000|2023-09-28 06:00:00|38800.8|38760.8|38750.8|38710.8|38803.4|38763.4|38733.3|38693.3|272
1695884400000|2023-09-28 07:00:00|38748.3|38708.3|38660.7|38620.7|38750.8|38710.8|38660.7|38620.7|346
1695888000000|2023-09-28 08:00:00|38658.2|38618.2|38623|38583|38680.6|38640.6|38578|38538|591
1695891600000|2023-09-28 09:00:00|38615.4|38575.4|38658|38618|38660.4|38620.4|38563|38523|361
1695895200000|2023-09-28 10:00:00|38653.1|38613.1|38630.3|38590.3|38668|38628|38615.3|38575.3|237
1695898800000|2023-09-28 11:00:00|38627.8|38587.8|38635.1|38595.1|38665.3|38625.3|38580.2|38540.2|327
1695902400000|2023-09-28 12:00:00|38630.1|38590.1|38680|38640|38717.6|38677.6|38575.1|38535.1|574
1695906000000|2023-09-28 13:00:00|38702.4|38662.4|38799.7|38759.7|38982.1|38942.1|38609.9|38569.9|5991
1695909600000|2023-09-28 14:00:00|38802.2|38762.2|38932.2|38892.2|38966.9|38926.9|38767.3|38727.3|5752
1695913200000|2023-09-28 15:00:00|38927.2|38887.2|38924.6|38884.6|39119.7|39079.7|38884.6|38844.6|5028
1695916800000|2023-09-28 16:00:00|38919.8|38879.8|39114.2|39074.2|39164.5|39124.5|38907.2|38867.2|4898
1695920400000|2023-09-28 17:00:00|39111.8|39071.8|38997.1|38957.1|39126.8|39086.8|38972.1|38932.1|3820
1695924000000|2023-09-28 18:00:00|38994.6|38954.6|39004.7|38964.7|39064.6|39024.6|38959.6|38919.6|5443
1695945600000|2023-09-29 00:00:00|38994.2|38954.2|38939.9|38899.9|39030|38990|38929.7|38889.7|1869
1695949200000|2023-09-29 01:00:00|38937.4|38897.4|38957.2|38917.2|38959.9|38919.9|38929.9|38889.9|168
1695952800000|2023-09-29 02:00:00|38959.8|38919.8|38939.6|38899.6|38979.8|38939.8|38939.6|38899.6|146
1695956400000|2023-09-29 03:00:00|38944.6|38904.6|38982|38942|38984.6|38944.6|38937.1|38897.1|162
1695960000000|2023-09-29 04:00:00|38984.6|38944.6|38939.3|38899.3|38987|38947|38932|38892|88
1695963600000|2023-09-29 05:00:00|38936.9|38896.9|38886.8|38846.8|38944.5|38904.5|38849.3|38809.3|264
1695967200000|2023-09-29 06:00:00|38884.4|38844.4|38923.9|38883.9|38961.6|38921.6|38879.2|38839.2|689
1695970800000|2023-09-29 07:00:00|38903.9|38863.9|38956.6|38916.6|38969.3|38929.3|38831.5|38791.5|726
1695974400000|2023-09-29 08:00:00|38961.6|38921.6|39001.5|38961.5|39029.1|38989.1|38946.6|38906.6|416
1695978000000|2023-09-29 09:00:00|38996.5|38956.5|39048.6|39008.6|39056.5|39016.5|38991.5|38951.5|384
1695981600000|2023-09-29 10:00:00|39041.2|39001.2|38896.3|38856.3|39048.6|39008.6|38878.9|38838.9|400
1695985200000|2023-09-29 11:00:00|38893.7|38853.7|38679.4|38639.4|38896.3|38856.3|38679.4|38639.4|1432
1695988800000|2023-09-29 12:00:00|38681.8|38641.8|38644.4|38604.4|38719.4|38679.4|38601.8|38561.8|1466
1695992400000|2023-09-29 13:00:00|38641.7|38601.7|38549.9|38509.9|38774.1|38734.1|38308.1|38268.1|11699
1695996000000|2023-09-29 14:00:00|38547.3|38507.3|38531.1|38491.1|38717.3|38677.3|38492.5|38452.5|9730
1695999600000|2023-09-29 15:00:00|38528.5|38488.5|38623.2|38583.2|38685.8|38645.8|38451.1|38411.1|7058
1696003200000|2023-09-29 16:00:00|38620.8|38580.8|38094|38054|38620.8|38580.8|38069.3|38029.3|9847
1696006800000|2023-09-29 17:00:00|38091.7|38051.7|38064|38024|38194|38154|38029.2|37989.2|5409
1696010400000|2023-09-29 18:00:00|38059.2|38019.2|38085.4|38045.4|38110.4|38070.4|38024|37984|4078
1696204800000|2023-10-02 00:00:00|38019.9|37979.9|37982.1|37942.1|38124.1|38084.1|37969.4|37929.4|1003
1696208400000|2023-10-02 01:00:00|37984.4|37944.4|37959.3|37919.3|37989.4|37949.4|37929.4|37889.4|249
1696212000000|2023-10-02 02:00:00|37962.1|37922.1|37932|37892|37969.3|37929.3|37929.3|37889.3|221
1696215600000|2023-10-02 03:00:00|37934.3|37894.3|37941.9|37901.9|37962|37922|37931.6|37891.6|106
1696219200000|2023-10-02 04:00:00|37939.2|37899.2|37939.2|37899.2|37961.9|37921.9|37926.5|37886.5|157
1696222800000|2023-10-02 05:00:00|37939.1|37899.1|37929.1|37889.1|37946.4|37906.4|37926.4|37886.4|120
1696226400000|2023-10-02 06:00:00|37931.8|37891.8|37951.3|37911.3|37966.3|37926.3|37926.3|37886.3|261
1696230000000|2023-10-02 07:00:00|37949|37909|37956.7|37916.7|38009|37969|37929|37889|412
1696233600000|2023-10-02 08:00:00|37951.7|37911.7|37901.6|37861.6|37966.7|37926.7|37878.9|37838.9|974
1696237200000|2023-10-02 09:00:00|37898.9|37858.9|37839.7|37799.7|37924.3|37884.3|37839.7|37799.7|663
1696240800000|2023-10-02 10:00:00|37842|37802|37836|37796|37862.4|37822.4|37766.9|37726.9|587
1696244400000|2023-10-02 11:00:00|37856|37816|37793.7|37753.7|37900.6|37860.6|37788.7|37748.7|825
1696248000000|2023-10-02 12:00:00|37791|37751|37808.6|37768.6|37841.4|37801.4|37768.7|37728.7|702
1696251600000|2023-10-02 13:00:00|37810.9|37770.9|37721.3|37681.3|38027.7|37987.7|37681.3|37641.3|6814
1696255200000|2023-10-02 14:00:00|37719|37679|37654.9|37614.9|37800.8|37760.8|37562.2|37522.2|7635
1696258800000|2023-10-02 15:00:00|37647.6|37607.6|37390.3|37350.3|37649.9|37609.9|37363|37323|6431
1696262400000|2023-10-02 16:00:00|37393|37353|37335.7|37295.7|37393|37353|37285.2|37245.2|5043
1696266000000|2023-10-02 17:00:00|37338|37298|37385.6|37345.6|37505.7|37465.7|37315.7|37275.7|4253
1696269600000|2023-10-02 18:00:00|37378.4|37338.4|37405.2|37365.2|37420.2|37380.2|37347.4|37307.4|4519
1696291200000|2023-10-03 00:00:00|37370.4|37330.4|37012.5|36972.5|37370.8|37330.8|36994.8|36954.8|2362
1696294800000|2023-10-03 01:00:00|37010.3|36970.3|36972.5|36932.5|37027.5|36987.5|36954.8|36914.8|451
1696298400000|2023-10-03 02:00:00|36969.8|36929.8|37024.7|36984.7|37029.7|36989.7|36952|36912|219
1696302000000|2023-10-03 03:00:00|37022.5|36982.5|37022.5|36982.5|37034.7|36994.7|37004.7|36964.7|126
1696305600000|2023-10-03 04:00:00|37017.5|36977.5|36984.7|36944.7|37037.5|36997.5|36969.7|36929.7|238
1696309200000|2023-10-03 05:00:00|36989.7|36949.7|36924.7|36884.7|36989.7|36949.7|36909.7|36869.7|246
1696312800000|2023-10-03 06:00:00|36934.7|36894.7|36926.9|36886.9|36956.4|36916.4|36864.7|36824.7|393
1696316400000|2023-10-03 07:00:00|36924.7|36884.7|36983.6|36943.6|37006.4|36966.4|36891.9|36851.9|597
1696320000000|2023-10-03 08:00:00|36978.1|36938.1|36921.3|36881.3|37056.4|37016.4|36916.3|36876.3|594
1696323600000|2023-10-03 09:00:00|36926.3|36886.3|36874.1|36834.1|36963.6|36923.6|36856.3|36816.3|873
1696327200000|2023-10-03 10:00:00|36869.1|36829.1|36768.4|36728.4|36894.1|36854.1|36768.4|36728.4|1010
1696330800000|2023-10-03 11:00:00|36775.6|36735.6|36828.9|36788.9|36841.2|36801.2|36718.9|36678.9|1212
1696334400000|2023-10-03 12:00:00|36831.7|36791.7|37016.1|36976.1|37021.1|36981.1|36799.5|36759.5|1368
1696338000000|2023-10-03 13:00:00|37073.3|37033.3|37000.1|36960.1|37085.1|37045.1|36791.1|36751.1|6827
1696341600000|2023-10-03 14:00:00|36997.3|36957.3|36827.9|36787.9|37066.8|37026.8|36787.9|36747.9|7509
1696345200000|2023-10-03 15:00:00|36825.1|36785.1|36948.9|36908.9|37023.4|36983.4|36788.9|36748.9|6507
1696348800000|2023-10-03 16:00:00|36946.2|36906.2|37231.7|37191.7|37239.5|37199.5|36883.9|36843.9|4854
1696352400000|2023-10-03 17:00:00|37233.9|37193.9|37196.1|37156.1|37233.9|37193.9|37080.6|37040.6|4806
1696356000000|2023-10-03 18:00:00|37201.1|37161.1|37306.7|37266.7|37321.7|37281.7|37144.4|37104.4|2801
1696377600000|2023-10-04 00:00:00|37238.2|37198.2|37437.6|37397.6|37437.6|37397.6|37208.2|37168.2|602
1696381200000|2023-10-04 01:00:00|37439.8|37399.8|37496.4|37456.4|37569.2|37529.2|37437|37397|821
1696384800000|2023-10-04 02:00:00|37493.6|37453.6|37528.6|37488.6|37551.4|37511.4|37469.2|37429.2|277
1696388400000|2023-10-04 03:00:00|37526.4|37486.4|37518.5|37478.5|37536.4|37496.4|37513.5|37473.5|95
1696392000000|2023-10-04 04:00:00|37516.3|37476.3|37598.5|37558.5|37620.7|37580.7|37513.5|37473.5|358
1696395600000|2023-10-04 05:00:00|37590.7|37550.7|37610.7|37570.7|37626.3|37586.3|37570.7|37530.7|267
1696399200000|2023-10-04 06:00:00|37603.5|37563.5|37627.8|37587.8|37670.6|37630.6|37575|37535|491
1696402800000|2023-10-04 07:00:00|37630.6|37590.6|37657.8|37617.8|37680.6|37640.6|37547.8|37507.8|648
1696406400000|2023-10-04 08:00:00|37660.6|37620.6|37704.9|37664.9|37759.3|37719.3|37622.8|37582.8|1218
1696410000000|2023-10-04 09:00:00|37709.9|37669.9|37666.5|37626.5|37749.3|37709.3|37645.9|37605.9|990
1696413600000|2023-10-04 10:00:00|37661.5|37621.5|37609.2|37569.2|37661.5|37621.5|37539.9|37499.9|1545
1696417200000|2023-10-04 11:00:00|37604.2|37564.2|37569.2|37529.2|37617|37577|37527|37487|839
1696420800000|2023-10-04 12:00:00|37564.2|37524.2|37497.6|37457.6|37609.8|37569.8|37467|37427|978
1696424400000|2023-10-04 13:00:00|37464.7|37424.7|36937.5|36897.5|37464.7|37424.7|36878.1|36838.1|6960
1696428000000|2023-10-04 14:00:00|36932.5|36892.5|37110|37070|37119.1|37079.1|36922.5|36882.5|5755
1696431600000|2023-10-04 15:00:00|37112.2|37072.2|37331.8|37291.8|37383.4|37343.4|37101.6|37061.6|4919
1696435200000|2023-10-04 16:00:00|37324.6|37284.6|37119.6|37079.6|37331.8|37291.8|37114.6|37074.6|2869
1696438800000|2023-10-04 17:00:00|37117.4|37077.4|37187.4|37147.4|37211.7|37171.7|37070.2|37030.2|3926
1696442400000|2023-10-04 18:00:00|37184.5|37144.5|37155.8|37115.8|37205.8|37165.8|37113|37073|3153
1696464000000|2023-10-05 00:00:00|37138.4|37098.4|37113.4|37073.4|37180.6|37140.6|37075.6|37035.6|273
1696467600000|2023-10-05 01:00:00|37108.4|37068.4|37115.5|37075.5|37155.5|37115.5|37093.4|37053.4|296
1696471200000|2023-10-05 02:00:00|37112.7|37072.7|37098.3|37058.3|37115.5|37075.5|37070.5|37030.5|37
1696474800000|2023-10-05 03:00:00|37096.2|37056.2|37128.3|37088.3|37136.1|37096.1|37090.5|37050.5|106
1696478400000|2023-10-05 04:00:00|37138.3|37098.3|37133.3|37093.3|37151.1|37111.1|37118.3|37078.3|50
1696482000000|2023-10-05 05:00:00|37131.1|37091.1|37131.1|37091.1|37148.2|37108.2|37118.3|37078.3|68
1696485600000|2023-10-05 06:00:00|37126.1|37086.1|37071|37031|37141.1|37101.1|37068.2|37028.2|222
1696489200000|2023-10-05 07:00:00|37068.2|37028.2|37051|37011|37083.2|37043.2|37021|36981|282
1696492800000|2023-10-05 08:00:00|37048.2|37008.2|36858|36818|37091|37051|36850.9|36810.9|848
1696496400000|2023-10-05 09:00:00|36863|36823|36859.4|36819.4|36948|36908|36849.4|36809.4|696
1696500000000|2023-10-05 10:00:00|36862.2|36822.2|36882.2|36842.2|36902.2|36862.2|36851.5|36811.5|503
1696503600000|2023-10-05 11:00:00|36879.4|36839.4|36866.5|36826.5|36930.8|36890.8|36836.5|36796.5|629
1696507200000|2023-10-05 12:00:00|36869.4|36829.4|36862.2|36822.2|36923.7|36883.7|36826.5|36786.5|664
1696510800000|2023-10-05 13:00:00|36799.3|36759.3|36945.1|36905.1|37083.7|37043.7|36657.9|36617.9|5617
1696514400000|2023-10-05 14:00:00|36955.1|36915.1|37072.9|37032.9|37082.2|37042.2|36887.9|36847.9|5366
1696518000000|2023-10-05 15:00:00|37075.1|37035.1|37502.2|37462.2|37522.2|37482.2|36925.1|36885.1|8762
1696521600000|2023-10-05 16:00:00|37505|37465|37706.4|37666.4|37711.4|37671.4|37465.8|37425.8|6151
1696525200000|2023-10-05 17:00:00|37709.3|37669.3|37653.5|37613.5|37737.8|37697.8|37580.7|37540.7|5056
1696528800000|2023-10-05 18:00:00|37650.7|37610.7|37631.4|37591.4|37712.8|37672.8|37620.6|37580.6|4273
1696550400000|2023-10-06 00:00:00|37646.9|37606.9|37797.5|37757.5|37837.5|37797.5|37636.9|37596.9|522
1696554000000|2023-10-06 01:00:00|37795.4|37755.4|37748.9|37708.9|37836.1|37796.1|37734.7|37694.7|188
1696557600000|2023-10-06 02:00:00|37756.8|37716.8|37818.9|37778.9|37823.9|37783.9|37736.8|37696.8|103
1696561200000|2023-10-06 03:00:00|37811|37771|37774.6|37734.6|37826.7|37786.7|37764.6|37724.6|98
1696564800000|2023-10-06 04:00:00|37772.5|37732.5|37830.9|37790.9|37843.1|37803.1|37772.5|37732.5|116
1696568400000|2023-10-06 05:00:00|37823.1|37783.1|37790.9|37750.9|37855.9|37815.9|37773|37733|134
1696572000000|2023-10-06 06:00:00|37788|37748|37825.8|37785.8|37828.7|37788.7|37745.9|37705.9|100
1696575600000|2023-10-06 07:00:00|37823|37783|37865|37825|37920|37880|37728|37688|523
1696579200000|2023-10-06 08:00:00|37835.8|37795.8|37795|37755|37842.9|37802.9|37760.8|37720.8|372
1696582800000|2023-10-06 09:00:00|37792.9|37752.9|37779.2|37739.2|37839.2|37799.2|37757.1|37717.1|163
1696586400000|2023-10-06 10:00:00|37777.1|37737.1|37851.2|37811.2|37861.2|37821.2|37777.1|37737.1|346
1696590000000|2023-10-06 11:00:00|37854.1|37814.1|37771.2|37731.2|37861.2|37821.2|37736.2|37696.2|401
1696593600000|2023-10-06 12:00:00|37766.2|37726.2|37694|37654|37771.2|37731.2|37601.2|37561.2|1093
1696597200000|2023-10-06 13:00:00|37623.2|37583.2|37425.6|37385.6|37691.1|37651.1|37395.6|37355.6|4220
1696600800000|2023-10-06 14:00:00|37420.6|37380.6|37211.6|37171.6|37420.6|37380.6|37178.7|37138.7|5544
1696604400000|2023-10-06 15:00:00|37209.5|37169.5|37248.4|37208.4|37333.4|37293.4|37137.4|37097.4|6440
1696608000000|2023-10-06 16:00:00|37251.3|37211.3|37211.2|37171.2|37271.3|37231.3|37194.2|37154.2|3017
1696611600000|2023-10-06 17:00:00|37208.3|37168.3|37147|37107|37265.4|37225.4|37147|37107|4580
1696615200000|2023-10-06 18:00:00|37149.9|37109.9|37117.5|37077.5|37197|37157|37115.4|37075.4|4884
1696809600000|2023-10-09 00:00:00|37058.2|37018.2|37274.2|37234.2|37309.2|37269.2|37058.2|37018.2|1032
1696813200000|2023-10-09 01:00:00|37269.2|37229.2|37334.1|37294.1|37377.1|37337.1|37112.2|37072.2|264
1696816800000|2023-10-09 02:00:00|37332.1|37292.1|37314.1|37274.1|37337.1|37297.1|37292.1|37252.1|86
1696820400000|2023-10-09 03:00:00|37319.1|37279.1|37235|37195|37327.1|37287.1|37215|37175|195
1696824000000|2023-10-09 04:00:00|37250|37210|37267|37227|37277|37237|37242|37202|42
1696827600000|2023-10-09 05:00:00|37270|37230|37319.9|37279.9|37321.9|37281.9|37222.9|37182.9|86
1696831200000|2023-10-09 06:00:00|37317.9|37277.9|37229.9|37189.9|37351.9|37311.9|37219.9|37179.9|228
1696834800000|2023-10-09 07:00:00|37224.9|37184.9|37259.8|37219.8|37281.8|37241.8|37201.8|37161.8|152
1696838400000|2023-10-09 08:00:00|37261.8|37221.8|37331.8|37291.8|37333.8|37293.8|37241.8|37201.8|263
1696842000000|2023-10-09 09:00:00|37339.8|37299.8|37409.7|37369.7|37427.7|37387.7|37324.8|37284.8|1720
1696845600000|2023-10-09 10:00:00|37404.7|37364.7|37441.6|37401.6|37474.6|37434.6|37361.7|37321.7|280
1696849200000|2023-10-09 11:00:00|37439.6|37399.6|37367.6|37327.6|37444.6|37404.6|37359.6|37319.6|433
1696852800000|2023-10-09 12:00:00|37365.6|37325.6|37339.5|37299.5|37425.5|37385.5|37320.6|37280.6|351
1696856400000|2023-10-09 13:00:00|37376.4|37336.4|37065.5|37025.5|37419.5|37379.5|37058.5|37018.5|5025
1696860000000|2023-10-09 14:00:00|37070.5|37030.5|37277.5|37237.5|37312.5|37272.5|37004.5|36964.5|3787
1696863600000|2023-10-09 15:00:00|37282.5|37242.5|37486.5|37446.5|37513.5|37473.5|37267.5|37227.5|7518
1696867200000|2023-10-09 16:00:00|37483.5|37443.5|37442.6|37402.6|37565.5|37525.5|37345.5|37305.5|6209
1696870800000|2023-10-09 17:00:00|37444.6|37404.6|37578.5|37538.5|37656.4|37616.4|37344.7|37304.7|8938
1696874400000|2023-10-09 18:00:00|37581.5|37541.5|37365.5|37325.5|37602.4|37562.4|37360.5|37320.5|4184
1696896000000|2023-10-10 00:00:00|37298.3|37258.3|37322.2|37282.2|37385.2|37345.2|37250.2|37210.2|540
1696899600000|2023-10-10 01:00:00|37320.2|37280.2|37235.2|37195.2|37320.2|37280.2|37205.2|37165.2|145
1696903200000|2023-10-10 02:00:00|37237.1|37197.1|37250.1|37210.1|37255.2|37215.2|37213.2|37173.2|84
1696906800000|2023-10-10 03:00:00|37248.2|37208.2|37235.1|37195.1|37273.2|37233.2|37230.1|37190.1|65
1696910400000|2023-10-10 04:00:00|37233.1|37193.1|37230|37190|37236.1|37196.1|37208.1|37168.1|47
1696914000000|2023-10-10 05:00:00|37228.1|37188.1|37205|37165|37228.1|37188.1|37168.1|37128.1|255
1696917600000|2023-10-10 06:00:00|37208|37168|37135|37095|37218|37178|37131.9|37091.9|209
1696921200000|2023-10-10 07:00:00|37136.9|37096.9|37251.9|37211.9|37251.9|37211.9|37136.9|37096.9|291
1696924800000|2023-10-10 08:00:00|37246.9|37206.9|37351.8|37311.8|37379.9|37339.9|37244.9|37204.9|415
1696928400000|2023-10-10 09:00:00|37344.9|37304.9|37272.6|37232.6|37347.9|37307.9|37261.8|37221.8|900
1696932000000|2023-10-10 10:00:00|37267.6|37227.6|37208.7|37168.7|37298.7|37258.7|37205.6|37165.6|377
1696935600000|2023-10-10 11:00:00|37213.7|37173.7|37364.8|37324.8|37391.7|37351.7|37195.6|37155.6|470
1696939200000|2023-10-10 12:00:00|37361.7|37321.7|37354.7|37314.7|37426.7|37386.7|37314.8|37274.8|561
1696942800000|2023-10-10 13:00:00|37476.6|37436.6|37541.6|37501.6|37684.7|37644.7|37347.8|37307.8|4036
1696946400000|2023-10-10 14:00:00|37544.7|37504.7|37648.5|37608.5|37762.4|37722.4|37537.7|37497.7|5903
1696950000000|2023-10-10 15:00:00|37641.6|37601.6|37597.7|37557.7|37708.5|37668.5|37510.7|37470.7|6598
1696953600000|2023-10-10 16:00:00|37599.6|37559.6|37571.5|37531.5|37649.6|37609.6|37487.6|37447.6|3229
1696957200000|2023-10-10 17:00:00|37564.6|37524.6|37670.3|37630.3|37687.3|37647.3|37471.5|37431.5|5277
1696960800000|2023-10-10 18:00:00|37675.3|37635.3|37718.4|37678.4|37727.3|37687.3|37610.3|37570.3|3015
1696982400000|2023-10-11 00:00:00|37720.1|37680.1|37790|37750|37795|37755|37693.9|37653.9|319
1696986000000|2023-10-11 01:00:00|37786.9|37746.9|37806.9|37766.9|37821.9|37781.9|37771.9|37731.9|85
1696989600000|2023-10-11 02:00:00|37801.9|37761.9|37741.9|37701.9|37810|37770|37724.9|37684.9|215
1696993200000|2023-10-11 03:00:00|37739.9|37699.9|37731.8|37691.8|37774.9|37734.9|37731.8|37691.8|41
1696996800000|2023-10-11 04:00:00|37734.9|37694.9|37776.8|37736.8|37781.8|37741.8|37729.9|37689.9|53
1697000400000|2023-10-11 05:00:00|37774.8|37734.8|37774.8|37734.8|37791.8|37751.8|37729.8|37689.8|158
1697004000000|2023-10-11 06:00:00|37766.7|37726.7|37824.8|37784.8|37869.8|37829.8|37724.8|37684.8|309
1697007600000|2023-10-11 07:00:00|37819.8|37779.8|37821.6|37781.6|37861.6|37821.6|37798.6|37758.6|274
1697011200000|2023-10-11 08:00:00|37816.6|37776.6|37747.8|37707.8|37831.6|37791.6|37660.9|37620.9|510
1697014800000|2023-10-11 09:00:00|37745.8|37705.8|37795.8|37755.8|37805.8|37765.8|37737.8|37697.8|138
1697018400000|2023-10-11 10:00:00|37800.8|37760.8|37779.6|37739.6|37830.8|37790.8|37759.6|37719.6|214
1697022000000|2023-10-11 11:00:00|37781.5|37741.5|37662.6|37622.6|37844.6|37804.6|37644.5|37604.5|417
1697025600000|2023-10-11 12:00:00|37664.5|37624.5|37613.3|37573.3|37671.4|37631.4|37550.7|37510.7|920
1697029200000|2023-10-11 13:00:00|37687.6|37647.6|37490.6|37450.6|37688.3|37648.3|37480.6|37440.6|3724
1697032800000|2023-10-11 14:00:00|37484.4|37444.4|37430.6|37390.6|37527.5|37487.5|37370.6|37330.6|4643
1697036400000|2023-10-11 15:00:00|37420.6|37380.6|37467.5|37427.5|37507.5|37467.5|37370.6|37330.6|3012
1697040000000|2023-10-11 16:00:00|37470.6|37430.6|37603.1|37563.1|37645|37605|37380.5|37340.5|4881
1697043600000|2023-10-11 17:00:00|37605|37565|37555|37515|37651.9|37611.9|37528.1|37488.1|4215
1697047200000|2023-10-11 18:00:00|37558.1|37518.1|37681.5|37641.5|37714.6|37674.6|37545.6|37505.6|6779
1697068800000|2023-10-12 00:00:00|37710.5|37670.5|38114.4|38074.4|38183.2|38143.2|37710.5|37670.5|3340
1697072400000|2023-10-12 01:00:00|38109.4|38069.4|38118.6|38078.6|38174.9|38134.9|38083.7|38043.7|597
1697076000000|2023-10-12 02:00:00|38115.5|38075.5|38122.8|38082.8|38148.6|38108.6|38069.8|38029.8|308
1697079600000|2023-10-12 03:00:00|38119.7|38079.7|38137.7|38097.7|38149.6|38109.6|38087.8|38047.8|532
1697083200000|2023-10-12 04:00:00|38134.6|38094.6|38241.3|38201.3|38256.3|38216.3|38116.4|38076.4|257
1697086800000|2023-10-12 05:00:00|38238.2|38198.2|38254.3|38214.3|38271.3|38231.3|38233.1|38193.1|397
1697090400000|2023-10-12 06:00:00|38257.5|38217.5|38257.9|38217.9|38341.2|38301.2|38186.1|38146.1|1120
1697094000000|2023-10-12 07:00:00|38254.8|38214.8|38179.1|38139.1|38291.1|38251.1|38152.2|38112.2|748
1697097600000|2023-10-12 08:00:00|38182.2|38142.2|38093.3|38053.3|38182.2|38142.2|38093.3|38053.3|594
1697101200000|2023-10-12 09:00:00|38090.2|38050.2|38076.3|38036.3|38116.5|38076.5|38042.7|38002.7|1058
1697104800000|2023-10-12 10:00:00|38074.5|38034.5|38029.3|37989.3|38079.5|38039.5|37978.8|37938.8|526
1697108400000|2023-10-12 11:00:00|38031.2|37991.2|38189.8|38149.8|38189.8|38149.8|38029.3|37989.3|930
1697112000000|2023-10-12 12:00:00|38186.7|38146.7|38017.9|37977.9|38224.8|38184.8|38004.7|37964.7|1096
1697115600000|2023-10-12 13:00:00|38022.8|37982.8|38091.4|38051.4|38378.8|38338.8|37952.8|37912.8|9184
1697119200000|2023-10-12 14:00:00|38089.6|38049.6|38073.7|38033.7|38231.9|38191.9|37976.4|37936.4|4306
1697122800000|2023-10-12 15:00:00|38070|38030|38099.2|38059.2|38187.4|38147.4|38060|38020|8258
1697126400000|2023-10-12 16:00:00|38104.2|38064.2|39106.4|39066.4|39114.6|39074.6|38104.2|38064.2|11859
1697130000000|2023-10-12 17:00:00|39104.6|39064.6|39005.9|38965.9|39154|39114|38897.8|38857.8|5641
1697133600000|2023-10-12 18:00:00|39010.9|38970.9|39020.9|38980.9|39203.3|39163.3|38980.9|38940.9|5544
1697155200000|2023-10-13 00:00:00|39163|39123|39150.3|39110.3|39270.4|39230.4|39126|39086|1031
1697158800000|2023-10-13 01:00:00|39153.4|39113.4|39196.9|39156.9|39232.1|39192.1|39103.8|39063.8|325
1697162400000|2023-10-13 02:00:00|39193.8|39153.8|39261.8|39221.8|39270|39230|39150|39110|264
1697166000000|2023-10-13 03:00:00|39260|39220|39274.8|39234.8|39274.8|39234.8|39206.2|39166.2|191
1697169600000|2023-10-13 04:00:00|39271.6|39231.6|39306.5|39266.5|39346.6|39306.6|39266.6|39226.6|218
1697173200000|2023-10-13 05:00:00|39309.7|39269.7|39291.3|39251.3|39361.4|39321.4|39276.4|39236.4|216
1697176800000|2023-10-13 06:00:00|39296.3|39256.3|39264.4|39224.4|39301.2|39261.2|39209.4|39169.4|481
1697180400000|2023-10-13 07:00:00|39269.4|39229.4|39229.7|39189.7|39349.8|39309.8|39189.7|39149.7|608
1697184000000|2023-10-13 08:00:00|39219.7|39179.7|39383.7|39343.7|39483.8|39443.8|39219.7|39179.7|1273
1697187600000|2023-10-13 09:00:00|39381.9|39341.9|39456.7|39416.7|39469.9|39429.9|39381.9|39341.9|751
1697191200000|2023-10-13 10:00:00|39451.7|39411.7|39479.7|39439.7|39486.6|39446.6|39419.9|39379.9|349
1697194800000|2023-10-13 11:00:00|39486.5|39446.5|39472.7|39432.7|39550.2|39510.2|39422.3|39382.3|1001
1697198400000|2023-10-13 12:00:00|39475.9|39435.9|39436.7|39396.7|39502.2|39462.2|39379.1|39339.1|847
1697202000000|2023-10-13 13:00:00|39492|39452|39180.1|39140.1|39631.6|39591.6|39051|39011|6822
1697205600000|2023-10-13 14:00:00|39173.3|39133.3|38730|38690|39180.1|39140.1|38638.7|38598.7|7990
1697209200000|2023-10-13 15:00:00|38726.8|38686.8|38635.8|38595.8|38773.2|38733.2|38607.6|38567.6|5157
1697212800000|2023-10-13 16:00:00|38637.6|38597.6|38709.3|38669.3|38772.1|38732.1|38585.7|38545.7|3391
1697216400000|2023-10-13 17:00:00|38714.3|38674.3|38736.9|38696.9|38783.3|38743.3|38662.8|38622.8|5762
1697220000000|2023-10-13 18:00:00|38741.9|38701.9|38825.9|38785.9|38825.9|38785.9|38736.8|38696.8|3608
1697414400000|2023-10-16 00:00:00|38787.7|38747.7|38873|38833|39004.8|38964.8|38767.7|38727.7|1194
1697418000000|2023-10-16 01:00:00|38864.7|38824.7|38846.3|38806.3|38944.7|38904.7|38826.3|38786.3|170
1697421600000|2023-10-16 02:00:00|38854.6|38814.6|38904.4|38864.4|38909.4|38869.4|38843|38803|47
1697425200000|2023-10-16 03:00:00|38899.4|38859.4|38887.7|38847.7|38909.4|38869.4|38856|38816|69
1697428800000|2023-10-16 04:00:00|38892.7|38852.7|38897.5|38857.5|38912.6|38872.6|38877.5|38837.5|96
1697432400000|2023-10-16 05:00:00|38895.8|38855.8|38879.1|38839.1|38915.8|38875.8|38869.1|38829.1|101
1697436000000|2023-10-16 06:00:00|38882.4|38842.4|38898.9|38858.9|38925.7|38885.7|38870.7|38830.7|156
1697439600000|2023-10-16 07:00:00|38900.6|38860.6|38705.2|38665.2|38900.6|38860.6|38655.2|38615.2|391
1697443200000|2023-10-16 08:00:00|38703.5|38663.5|38681.8|38641.8|38731.9|38691.9|38645.2|38605.2|171
1697446800000|2023-10-16 09:00:00|38691.8|38651.8|38695.1|38655.1|38741.8|38701.8|38665.2|38625.2|353
1697450400000|2023-10-16 10:00:00|38688.4|38648.4|38613.3|38573.3|38720.1|38680.1|38608.3|38568.3|169
1697454000000|2023-10-16 11:00:00|38610|38570|38648|38608|38654.7|38614.7|38556.6|38516.6|808
1697457600000|2023-10-16 12:00:00|38644.7|38604.7|38546.3|38506.3|38659.7|38619.7|38514.7|38474.7|741
1697461200000|2023-10-16 13:00:00|38531.1|38491.1|38627.8|38587.8|38721.1|38681.1|38484.3|38444.3|4416
1697464800000|2023-10-16 14:00:00|38634.5|38594.5|38517.4|38477.4|38684.4|38644.4|38507.4|38467.4|6972
1697468400000|2023-10-16 15:00:00|38515.7|38475.7|38484|38444|38557.4|38517.4|38434|38394|3297
1697472000000|2023-10-16 16:00:00|38477.3|38437.3|38583.9|38543.9|38585.6|38545.6|38427.3|38387.3|4439
1697475600000|2023-10-16 17:00:00|38585.6|38545.6|38648.7|38608.7|38677|38637|38540.4|38500.4|2935
1697479200000|2023-10-16 18:00:00|38647|38607|38775.3|38735.3|38807.1|38767.1|38643.7|38603.7|3711
1697500800000|2023-10-17 00:00:00|38814.5|38774.5|38889.4|38849.4|38894.4|38854.4|38796.1|38756.1|418
1697504400000|2023-10-17 01:00:00|38892.7|38852.7|38845.8|38805.8|38896|38856|38829.3|38789.3|174
1697508000000|2023-10-17 02:00:00|38837.5|38797.5|38769|38729|38845.8|38805.8|38769|38729|131
1697511600000|2023-10-17 03:00:00|38770.7|38730.7|38795.6|38755.6|38825.6|38785.6|38770.7|38730.7|53
1697515200000|2023-10-17 04:00:00|38795.5|38755.5|38758.7|38718.7|38802.2|38762.2|38758.7|38718.7|143
1697518800000|2023-10-17 05:00:00|38755.4|38715.4|38760.3|38720.3|38777|38737|38742|38702|152
1697522400000|2023-10-17 06:00:00|38765.3|38725.3|38885.1|38845.1|38886.8|38846.8|38758.6|38718.6|451
1697526000000|2023-10-17 07:00:00|38876.8|38836.8|38876.6|38836.6|38921.7|38881.7|38846.6|38806.6|353
1697529600000|2023-10-17 08:00:00|38875|38835|38849.8|38809.8|38924.9|38884.9|38841.5|38801.5|325
1697533200000|2023-10-17 09:00:00|38851.5|38811.5|38921.3|38881.3|38931.3|38891.3|38849.8|38809.8|376
1697536800000|2023-10-17 10:00:00|38924.6|38884.6|38934.5|38894.5|38934.5|38894.5|38887.9|38847.9|274
1697540400000|2023-10-17 11:00:00|38932.8|38892.8|39016|38976|39026|38986|38924.5|38884.5|507
1697544000000|2023-10-17 12:00:00|39017.6|38977.6|39109.2|39069.2|39152.5|39112.5|39017.6|38977.6|868
1697547600000|2023-10-17 13:00:00|39135.7|39095.7|39207.2|39167.2|39317.4|39277.4|39123.9|39083.9|5655
1697551200000|2023-10-17 14:00:00|39210.6|39170.6|39407|39367|39480.4|39440.4|39170.6|39130.6|7153
1697554800000|2023-10-17 15:00:00|39410.3|39370.3|39603.5|39563.5|39770.2|39730.2|39342|39302|8166
1697558400000|2023-10-17 16:00:00|39600.2|39560.2|39553.3|39513.3|39736.8|39696.8|39480|39440|4182
1697562000000|2023-10-17 17:00:00|39556.6|39516.6|39534.7|39494.7|39594.8|39554.8|39496.6|39456.6|3711
1697565600000|2023-10-17 18:00:00|39539.7|39499.7|39673.1|39633.1|39686.5|39646.5|39526.4|39486.4|2857
1697587200000|2023-10-18 00:00:00|39675.4|39635.4|40089.7|40049.7|40091.4|40051.4|39675.4|39635.4|3062
1697590800000|2023-10-18 01:00:00|40081.4|40041.4|40259.1|40219.1|40284.2|40244.2|40051.4|40011.4|1294
1697594400000|2023-10-18 02:00:00|40260.8|40220.8|40187.3|40147.3|40285.8|40245.8|40187.3|40147.3|336
1697598000000|2023-10-18 03:00:00|40183.9|40143.9|40187.1|40147.1|40225.6|40185.6|40160.4|40120.4|260
1697601600000|2023-10-18 04:00:00|40190.4|40150.4|40225.2|40185.2|40250.2|40210.2|40187.1|40147.1|66
1697605200000|2023-10-18 05:00:00|40223.6|40183.6|40223.2|40183.2|40255.1|40215.1|40173.3|40133.3|202
1697608800000|2023-10-18 06:00:00|40226.6|40186.6|40054.7|40014.7|40226.6|40186.6|40053.1|40013.1|465
1697612400000|2023-10-18 07:00:00|40059.7|40019.7|40094.5|40054.5|40174.6|40134.6|40043.1|40003.1|528
1697616000000|2023-10-18 08:00:00|40092.9|40052.9|40065.8|40025.8|40162.7|40122.7|40045.8|40005.8|483
1697619600000|2023-10-18 09:00:00|40062.4|40022.4|40035.7|39995.7|40137.5|40097.5|40015.7|39975.7|489
1697623200000|2023-10-18 10:00:00|40025.7|39985.7|39977.1|39937.1|40072.2|40032.2|39975.7|39935.7|458
1697626800000|2023-10-18 11:00:00|39975.5|39935.5|40125.4|40085.4|40152|40112|39957.2|39917.2|712
1697630400000|2023-10-18 12:00:00|40127|40087|40056.7|40016.7|40140.1|40100.1|40010.1|39970.1|912
1697634000000|2023-10-18 13:00:00|40051.5|40011.5|39870.3|39830.3|40168|40128|39807.1|39767.1|5512
1697637600000|2023-10-18 14:00:00|39868.6|39828.6|39595.4|39555.4|40016.6|39976.6|39528.9|39488.9|5984
1697641200000|2023-10-18 15:00:00|39598.7|39558.7|39888.1|39848.1|39928.1|39888.1|39595.4|39555.4|4073
1697644800000|2023-10-18 16:00:00|39886.4|39846.4|40240.2|40200.2|40265.2|40225.2|39878|39838|5176
1697648400000|2023-10-18 17:00:00|40245.2|40205.2|40858.6|40818.6|40868.6|40828.6|40206.8|40166.8|7860
1697652000000|2023-10-18 18:00:00|40863.6|40823.6|40951.1|40911.1|40968.5|40928.5|40828.5|40788.5|6614
1697673600000|2023-10-19 00:00:00|40845.9|40805.9|40828.6|40788.6|40935.8|40895.8|40770.3|40730.3|1645
1697677200000|2023-10-19 01:00:00|40823.6|40783.6|40903.5|40863.5|40923.5|40883.5|40785.2|40745.2|421
1697680800000|2023-10-19 02:00:00|40901.9|40861.9|40943.2|40903.2|40959.9|40919.9|40883.5|40843.5|168
1697684400000|2023-10-19 03:00:00|40944.8|40904.8|40894.6|40854.6|40966.3|40926.3|40866.3|40826.3|279
1697688000000|2023-10-19 04:00:00|40893|40853|40925.6|40885.6|40956|40916|40893|40853|274
1697691600000|2023-10-19 05:00:00|40940.6|40900.6|40930.1|40890.1|40950.6|40910.6|40893.6|40853.6|145
1697695200000|2023-10-19 06:00:00|40933.5|40893.5|40900.1|40860.1|40938.4|40898.4|40848.3|40808.3|199
1697698800000|2023-10-19 07:00:00|40906.9|40866.9|40829.3|40789.3|41056.3|41016.3|40790.9|40750.9|713
1697702400000|2023-10-19 08:00:00|40827.7|40787.7|41140.4|41100.4|41147.2|41107.2|40817.5|40777.5|1160
1697706000000|2023-10-19 09:00:00|41136.9|41096.9|41161.4|41121.4|41243.5|41203.5|41025.8|40985.8|1374
1697709600000|2023-10-19 10:00:00|41168.2|41128.2|41215.8|41175.8|41269.4|41229.4|41126.3|41086.3|828
1697713200000|2023-10-19 11:00:00|41214.2|41174.2|41144.5|41104.5|41285.8|41245.8|41079.3|41039.3|1235
1697716800000|2023-10-19 12:00:00|41146|41106|41107.9|41067.9|41212.6|41172.6|40994.3|40954.3|985
1697720400000|2023-10-19 13:00:00|41144.6|41104.6|40957.4|40917.4|41182.7|41142.7|40819.3|40779.3|6210
1697724000000|2023-10-19 14:00:00|40970.8|40930.8|41068.9|41028.9|41139.5|41099.5|40740|40700|7867
1697727600000|2023-10-19 15:00:00|41073.9|41033.9|41271.1|41231.1|41430.9|41390.9|41022.3|40982.3|7233
1697731200000|2023-10-19 16:00:00|41272.7|41232.7|41344.5|41304.5|41361.3|41321.3|41087.4|41047.4|4747
1697734800000|2023-10-19 17:00:00|41334.5|41294.5|41617.7|41577.7|41703.6|41663.6|41334.5|41294.5|6151
1697738400000|2023-10-19 18:00:00|41622.7|41582.7|41732|41692|41837|41797|41617.7|41577.7|4539
1697760000000|2023-10-20 00:00:00|41661.1|41621.1|41654.6|41614.6|41801.1|41761.1|41654.6|41614.6|466
1697763600000|2023-10-20 01:00:00|41652.7|41612.7|41642.1|41602.1|41730.7|41690.7|41630.6|41590.6|201
1697767200000|2023-10-20 02:00:00|41637.1|41597.1|41608.6|41568.6|41673.6|41633.6|41600.3|41560.3|234
1697770800000|2023-10-20 03:00:00|41607.1|41567.1|41658.8|41618.8|41734|41694|41580.1|41540.1|193
1697774400000|2023-10-20 04:00:00|41652.3|41612.3|41673.5|41633.5|41698.6|41658.6|41648.7|41608.7|122
1697778000000|2023-10-20 05:00:00|41676.9|41636.9|41666.2|41626.2|41691.9|41651.9|41641.4|41601.4|230
1697781600000|2023-10-20 06:00:00|41661.2|41621.2|41504.3|41464.3|41676.2|41636.2|41502.8|41462.8|447
1697785200000|2023-10-20 07:00:00|41500.9|41460.9|41463.6|41423.6|41508.7|41468.7|41312|41272|1119
1697788800000|2023-10-20 08:00:00|41453.6|41413.6|41548.3|41508.3|41662.4|41622.4|41418.6|41378.6|996
1697792400000|2023-10-20 09:00:00|41544.9|41504.9|41570.7|41530.7|41663.6|41623.6|41496.8|41456.8|1366
1697796000000|2023-10-20 10:00:00|41569.2|41529.2|41566.8|41526.8|41605.7|41565.7|41426.7|41386.7|505
1697799600000|2023-10-20 11:00:00|41571.8|41531.8|41494.9|41454.9|41601.4|41561.4|41473.4|41433.4|497
1697803200000|2023-10-20 12:00:00|41493.4|41453.4|41381.6|41341.6|41563.3|41523.3|41307.8|41267.8|1035
1697806800000|2023-10-20 13:00:00|41387.1|41347.1|41302.7|41262.7|41573.6|41533.6|41035.6|40995.6|6604
1697810400000|2023-10-20 14:00:00|41299.3|41259.3|41468.8|41428.8|41523.8|41483.8|41223.4|41183.4|6453
1697814000000|2023-10-20 15:00:00|41477.3|41437.3|41361.7|41321.7|41635.6|41595.6|41355.2|41315.2|6442
1697817600000|2023-10-20 16:00:00|41358.3|41318.3|41335.2|41295.2|41417.2|41377.2|41133.3|41093.3|8976
1697821200000|2023-10-20 17:00:00|41333.6|41293.6|41490.3|41450.3|41522.7|41482.7|41267.1|41227.1|6722
1697824800000|2023-10-20 18:00:00|41493.8|41453.8|41699.8|41659.8|41794.4|41754.4|41477.3|41437.3|5371
1698019200000|2023-10-23 00:00:00|41655.5|41615.5|41528|41488|41803.4|41763.4|41488.2|41448.2|1340
1698022800000|2023-10-23 01:00:00|41538|41498|41390.5|41350.5|41566.6|41526.6|41381.9|41341.9|400
1698026400000|2023-10-23 02:00:00|41386.9|41346.9|41424.4|41384.4|41461.5|41421.5|41363.9|41323.9|159
1698030000000|2023-10-23 03:00:00|41424.3|41384.3|41416.1|41376.1|41502.8|41462.8|41389|41349|151
1698033600000|2023-10-23 04:00:00|41419.7|41379.7|41392.1|41352.1|41437.5|41397.5|41329.6|41289.6|309
1698037200000|2023-10-23 05:00:00|41393.5|41353.5|41307.4|41267.4|41425.6|41385.6|41293.9|41253.9|165
1698040800000|2023-10-23 06:00:00|41302.4|41262.4|41249.9|41209.9|41337.4|41297.4|41202.2|41162.2|353
1698044400000|2023-10-23 07:00:00|41246.3|41206.3|41177.4|41137.4|41249.8|41209.8|41149.6|41109.6|664
1698048000000|2023-10-23 08:00:00|41172.4|41132.4|41134|41094|41209.2|41169.2|41106.3|41066.3|509
1698051600000|2023-10-23 09:00:00|41129|41089|41158.6|41118.6|41238.9|41198.9|41129|41089|336
1698055200000|2023-10-23 10:00:00|41150.1|41110.1|41147.5|41107.5|41187.5|41147.5|41114.9|41074.9|541
1698058800000|2023-10-23 11:00:00|41137.5|41097.5|41202.1|41162.1|41237.2|41197.2|41137.5|41097.5|301
1698062400000|2023-10-23 12:00:00|41197.1|41157.1|41130.3|41090.3|41203.5|41163.5|41060.6|41020.6|1055
1698066000000|2023-10-23 13:00:00|41108|41068|41220.1|41180.1|41373.5|41333.5|40935.3|40895.3|6611
1698069600000|2023-10-23 14:00:00|41216.5|41176.5|41875.3|41835.3|41964.6|41924.6|41159.4|41119.4|6453
1698073200000|2023-10-23 15:00:00|41878.9|41838.9|41655.5|41615.5|42096|42056|41500.7|41460.7|6798
1698076800000|2023-10-23 16:00:00|41649.1|41609.1|41747.6|41707.6|41871.6|41831.6|41401.4|41361.4|5010
1698080400000|2023-10-23 17:00:00|41744|41704|41379.2|41339.2|41767.6|41727.6|41332|41292|4350
1698084000000|2023-10-23 18:00:00|41380.6|41340.6|41385.9|41345.9|41457.5|41417.5|41329.9|41289.9|2756
1698105600000|2023-10-24 00:00:00|41362.7|41322.7|41421.6|41381.6|41423|41383|41192.7|41152.7|660
1698109200000|2023-10-24 01:00:00|41423|41383|41321.2|41281.2|41432.9|41392.9|41284.9|41244.9|282
1698112800000|2023-10-24 02:00:00|41324.9|41284.9|41350.9|41310.9|41389.6|41349.6|41299.8|41259.8|124
1698116400000|2023-10-24 03:00:00|41349.5|41309.5|41279.2|41239.2|41396.1|41356.1|41276.5|41236.5|149
1698120000000|2023-10-24 04:00:00|41276.4|41236.4|41273.4|41233.4|41318.5|41278.5|41256.4|41216.4|212
1698123600000|2023-10-24 05:00:00|41273.3|41233.3|41295.3|41255.3|41316.7|41276.7|41175.9|41135.9|377
1698127200000|2023-10-24 06:00:00|41290.3|41250.3|41415.8|41375.8|41420.8|41380.8|41196|41156|659
1698130800000|2023-10-24 07:00:00|41414.4|41374.4|41275.9|41235.9|41512.6|41472.6|41234.5|41194.5|613
1698134400000|2023-10-24 08:00:00|41297.2|41257.2|41217.5|41177.5|41337.2|41297.2|41144.7|41104.7|984
1698138000000|2023-10-24 09:00:00|41207.5|41167.5|41298|41258|41308.1|41268.1|41176.8|41136.8|475
1698141600000|2023-10-24 10:00:00|41301.7|41261.7|41241.4|41201.4|41331.6|41291.6|41201.5|41161.5|426
1698145200000|2023-10-24 11:00:00|41240|41200|41463.8|41423.8|41538.8|41498.8|41231.3|41191.3|889
1698148800000|2023-10-24 12:00:00|41460.2|41420.2|41375|41335|41483.8|41443.8|41278.2|41238.2|1038
1698152400000|2023-10-24 13:00:00|41241.1|41201.1|41113.2|41073.2|41325.6|41285.6|40831.4|40791.4|8843
1698156000000|2023-10-24 14:00:00|41118.2|41078.2|41352|41312|41428.4|41388.4|41055.9|41015.9|6108
1698159600000|2023-10-24 15:00:00|41353.4|41313.4|41520.8|41480.8|41694.6|41654.6|41338.3|41298.3|5868
1698163200000|2023-10-24 16:00:00|41514.4|41474.4|42050.5|42010.5|42056.9|42016.9|41458.1|41418.1|6979
1698166800000|2023-10-24 17:00:00|42054.2|42014.2|42512.9|42472.9|42570.2|42530.2|42040.5|42000.5|9570
1698170400000|2023-10-24 18:00:00|42517.9|42477.9|42599.1|42559.1|42677.8|42637.8|42480.1|42440.1|5003
1698192000000|2023-10-25 00:00:00|42540|42500|42747.3|42707.3|42881.1|42841.1|42526.3|42486.3|1352
1698195600000|2023-10-25 01:00:00|42743.7|42703.7|42801.5|42761.5|42955.8|42915.8|42738.7|42698.7|668
1698199200000|2023-10-25 02:00:00|42812.9|42772.9|42901.5|42861.5|42926.6|42886.6|42812.9|42772.9|227
1698202800000|2023-10-25 03:00:00|42900.2|42860.2|42827.5|42787.5|42905.2|42865.2|42802.6|42762.6|120
1698206400000|2023-10-25 04:00:00|42828.8|42788.8|42819.4|42779.4|42858.7|42818.7|42794.6|42754.6|111
1698210000000|2023-10-25 05:00:00|42825.7|42785.7|42717.3|42677.3|42875.5|42835.5|42693.6|42653.6|300
1698213600000|2023-10-25 06:00:00|42718.6|42678.6|42917|42877|42927.1|42887.1|42672.2|42632.2|819
1698217200000|2023-10-25 07:00:00|42920.6|42880.6|42957.9|42917.9|42969.3|42929.3|42821.9|42781.9|774
1698220800000|2023-10-25 08:00:00|42952.9|42912.9|43005.5|42965.5|43042|43002|42907.9|42867.9|826
1698224400000|2023-10-25 09:00:00|43002.8|42962.8|42661.4|42621.4|43002.8|42962.8|42581.5|42541.5|1136
1698228000000|2023-10-25 10:00:00|42660.1|42620.1|42650|42610|42660.1|42620.1|42518.8|42478.8|878
1698231600000|2023-10-25 11:00:00|42651.3|42611.3|42659.2|42619.2|42718.1|42678.1|42540.6|42500.6|682
1698235200000|2023-10-25 12:00:00|42660.6|42620.6|42448.6|42408.6|42704.1|42664.1|42394.6|42354.6|1276
1698238800000|2023-10-25 13:00:00|42381.7|42341.7|41904.5|41864.5|42418.9|42378.9|41845.6|41805.6|8077
1698242400000|2023-10-25 14:00:00|41906.9|41866.9|41890.1|41850.1|41994.3|41954.3|41692.1|41652.1|6132
1698246000000|2023-10-25 15:00:00|41893.7|41853.7|42047.6|42007.6|42186.1|42146.1|41863.7|41823.7|4966
1698249600000|2023-10-25 16:00:00|42044|42004|42127.2|42087.2|42130.9|42090.9|41894.2|41854.2|2952
1698253200000|2023-10-25 17:00:00|42130.9|42090.9|42147.4|42107.4|42227.6|42187.6|42047.2|42007.2|4029
1698256800000|2023-10-25 18:00:00|42146.1|42106.1|41940.1|41900.1|42161.1|42121.1|41912.7|41872.7|3392
1698278400000|2023-10-26 00:00:00|41858.9|41818.9|41726.1|41686.1|41861.5|41821.5|41677|41637|990
1698282000000|2023-10-26 01:00:00|41727.5|41687.5|41699|41659|41786.3|41746.3|41644|41604|1223
1698285600000|2023-10-26 02:00:00|41700.3|41660.3|41732.8|41692.8|41809.2|41769.2|41692.4|41652.4|375
1698289200000|2023-10-26 03:00:00|41737.8|41697.8|41747.4|41707.4|41762.7|41722.7|41688.6|41648.6|82
1698292800000|2023-10-26 04:00:00|41746.1|41706.1|41738.1|41698.1|41753.6|41713.6|41697|41657|137
1698296400000|2023-10-26 05:00:00|41739.4|41699.4|41721.4|41681.4|41790.1|41750.1|41701.7|41661.7|254
1698300000000|2023-10-26 06:00:00|41726.4|41686.4|41660.6|41620.6|41769.7|41729.7|41642.4|41602.4|520
1698303600000|2023-10-26 07:00:00|41659.3|41619.3|41662.8|41622.8|41672.8|41632.8|41550.2|41510.2|1148
1698307200000|2023-10-26 08:00:00|41652.8|41612.8|41602.5|41562.5|41674.1|41634.1|41451.1|41411.1|1062
1698310800000|2023-10-26 09:00:00|41601.2|41561.2|41516|41476|41686.1|41646.1|41492.3|41452.3|841
1698314400000|2023-10-26 10:00:00|41504.7|41464.7|41490.8|41450.8|41532.3|41492.3|41459.5|41419.5|580
1698318000000|2023-10-26 11:00:00|41485.8|41445.8|41468.1|41428.1|41547|41507|41449.5|41409.5|533
1698321600000|2023-10-26 12:00:00|41464.4|41424.4|41712.8|41672.8|41719.1|41679.1|41429.5|41389.5|3126
1698325200000|2023-10-26 13:00:00|41706.2|41666.2|41857.2|41817.2|42132.7|42092.7|41686.2|41646.2|6612
1698328800000|2023-10-26 14:00:00|41853.5|41813.5|42151.2|42111.2|42213.9|42173.9|41728.6|41688.6|6212
1698332400000|2023-10-26 15:00:00|42141.2|42101.2|41967.4|41927.4|42151.2|42111.2|41773.6|41733.6|4407
1698336000000|2023-10-26 16:00:00|41961.1|41921.1|42190.4|42150.4|42258|42218|41907.3|41867.3|6688
1698339600000|2023-10-26 17:00:00|42186.7|42146.7|41937.9|41897.9|42259.2|42219.2|41917.9|41877.9|5563
1698343200000|2023-10-26 18:00:00|41942.9|41902.9|41930.4|41890.4|42004.3|41964.3|41914.1|41874.1|1837
1698364800000|2023-10-27 00:00:00|41870.4|41830.4|42132.5|42092.5|42137.6|42097.6|41854.1|41814.1|516
1698368400000|2023-10-27 01:00:00|42136.3|42096.3|42172|42132|42184.6|42144.6|42056.1|42016.1|436
1698372000000|2023-10-27 02:00:00|42173.3|42133.3|42144.2|42104.2|42192|42152|42081.9|42041.9|478
1698375600000|2023-10-27 03:00:00|42135.5|42095.5|42088.8|42048.8|42142.9|42102.9|42054|42014|99
1698379200000|2023-10-27 04:00:00|42088.7|42048.7|42189.5|42149.5|42203.3|42163.3|42088.7|42048.7|211
1698382800000|2023-10-27 05:00:00|42185.8|42145.8|42201.6|42161.6|42256.7|42216.7|42165.5|42125.5|168
1698386400000|2023-10-27 06:00:00|42197.8|42157.8|42308.6|42268.6|42317.5|42277.5|42195.3|42155.3|435
1698390000000|2023-10-27 07:00:00|42307.4|42267.4|42353.1|42313.1|42398.2|42358.2|42212.2|42172.2|667
1698393600000|2023-10-27 08:00:00|42348.1|42308.1|42517.6|42477.6|42517.7|42477.7|42331.9|42291.9|670
1698397200000|2023-10-27 09:00:00|42507.6|42467.6|42378.4|42338.4|42507.6|42467.6|42339.8|42299.8|491
1698400800000|2023-10-27 10:00:00|42374.6|42334.6|42409.1|42369.1|42450.8|42410.8|42363.4|42323.4|261
1698404400000|2023-10-27 11:00:00|42407.9|42367.9|42373.6|42333.6|42424|42384|42347.6|42307.6|285
1698408000000|2023-10-27 12:00:00|42377.4|42337.4|42355.8|42315.8|42502.1|42462.1|42317.3|42277.3|1090
1698411600000|2023-10-27 13:00:00|42390.4|42350.4|42807.7|42767.7|42877.7|42837.7|42350.3|42310.3|5317
1698415200000|2023-10-27 14:00:00|42806.4|42766.4|43013.3|42973.3|43193.8|43153.8|42763.5|42723.5|7165
1698418800000|2023-10-27 15:00:00|43014.6|42974.6|43466.5|43426.5|43466.5|43426.5|42920.8|42880.8|5325
1698422400000|2023-10-27 16:00:00|43465.2|43425.2|43290.9|43250.9|43655.2|43615.2|43242.5|43202.5|4509
1698426000000|2023-10-27 17:00:00|43284.6|43244.6|43119.2|43079.2|43302|43262|43032.1|42992.1|3975
1698429600000|2023-10-27 18:00:00|43120.4|43080.4|43006.5|42966.5|43187.9|43147.9|42886.5|42846.5|2588
1698624000000|2023-10-30 00:00:00|42961.4|42921.4|42917.8|42877.8|43021.2|42981.2|42866.3|42826.3|1503
1698627600000|2023-10-30 01:00:00|42916.7|42876.7|42892.7|42852.7|42963.9|42923.9|42814.1|42774.1|514
1698631200000|2023-10-30 02:00:00|42887.7|42847.7|43000.6|42960.6|43030.7|42990.7|42882.7|42842.7|220
1698634800000|2023-10-30 03:00:00|42995.6|42955.6|42955.1|42915.1|43010.1|42970.1|42928.1|42888.1|157
1698638400000|2023-10-30 04:00:00|42950.1|42910.1|42954.6|42914.6|42999.6|42959.6|42935|42895|57
1698642000000|2023-10-30 05:00:00|42953.4|42913.4|42951.3|42911.3|43005.3|42965.3|42912|42872|149
1698645600000|2023-10-30 06:00:00|42950.2|42910.2|42875.8|42835.8|42975.1|42935.1|42864.6|42824.6|242
1698649200000|2023-10-30 07:00:00|42879.6|42839.6|42793|42753|42922.2|42882.2|42778.1|42738.1|273
1698652800000|2023-10-30 08:00:00|42794.1|42754.1|42796.3|42756.3|42881.6|42841.6|42764.1|42724.1|307
1698656400000|2023-10-30 09:00:00|42791.3|42751.3|42746.9|42706.9|42815.1|42775.1|42687.1|42647.1|422
1698660000000|2023-10-30 10:00:00|42751.9|42711.9|42626.4|42586.4|42761.9|42721.9|42606.6|42566.6|549
1698663600000|2023-10-30 11:00:00|42622.5|42582.5|42559.8|42519.8|42662.5|42622.5|42539.8|42499.8|584
1698667200000|2023-10-30 12:00:00|42555.9|42515.9|42486.6|42446.6|42658|42618|42404.4|42364.4|980
1698670800000|2023-10-30 13:00:00|42502.9|42462.9|42370.2|42330.2|42536.2|42496.2|42137|42097|5110
1698674400000|2023-10-30 14:00:00|42366.4|42326.4|42504.2|42464.2|42596.1|42556.1|42304.1|42264.1|3512
1698678000000|2023-10-30 15:00:00|42503.1|42463.1|42099.8|42059.8|42503.1|42463.1|42025.4|41985.4|3974
1698681600000|2023-10-30 16:00:00|42098.6|42058.6|41695.7|41655.7|42130.9|42090.9|41685.7|41645.7|4614
1698685200000|2023-10-30 17:00:00|41700.7|41660.7|41717.4|41677.4|41797.7|41757.7|41543.1|41503.1|5379
1698688800000|2023-10-30 18:00:00|41721.3|41681.3|41720.7|41680.7|41738.5|41698.5|41609.6|41569.6|3273
1698710400000|2023-10-31 00:00:00|41701|41661|41538.9|41498.9|41704.9|41664.9|41513.9|41473.9|549
1698714000000|2023-10-31 01:00:00|41543.9|41503.9|41462.9|41422.9|41587.1|41547.1|41418|41378|381
1698717600000|2023-10-31 02:00:00|41467.9|41427.9|41427.5|41387.5|41472.8|41432.8|41385.4|41345.4|163
1698721200000|2023-10-31 03:00:00|41422.5|41382.5|41395.9|41355.9|41432.3|41392.3|41386|41346|100
1698724800000|2023-10-31 04:00:00|41394.8|41354.8|41409.4|41369.4|41436.8|41396.8|41349.5|41309.5|232
1698728400000|2023-10-31 05:00:00|41410.5|41370.5|41406.8|41366.8|41429.4|41389.4|41378|41338|133
1698732000000|2023-10-31 06:00:00|41402.9|41362.9|41446.8|41406.8|41508|41468|41378.9|41338.9|212
1698735600000|2023-10-31 07:00:00|41452.5|41412.5|41474.9|41434.9|41474.9|41434.9|41415.1|41375.1|232
1698739200000|2023-10-31 08:00:00|41473.8|41433.8|41612.5|41572.5|41612.5|41572.5|41434.8|41394.8|456
1698742800000|2023-10-31 09:00:00|41616.4|41576.4|41759.7|41719.7|41833.1|41793.1|41611.4|41571.4|460
1698746400000|2023-10-31 10:00:00|41760.8|41720.8|41799.3|41759.3|41874.5|41834.5|41717.5|41677.5|366
1698750000000|2023-10-31 11:00:00|41803.2|41763.2|41859.7|41819.7|41949.8|41909.8|41734.2|41694.2|828
1698753600000|2023-10-31 12:00:00|41858.6|41818.6|41830.6|41790.6|41917.5|41877.5|41700.8|41660.8|588
1698757200000|2023-10-31 13:00:00|41856.8|41816.8|41758.4|41718.4|42225.2|42185.2|41573.5|41533.5|5097
1698760800000|2023-10-31 14:00:00|41756.2|41716.2|42187.7|42147.7|42202.7|42162.7|41694.2|41654.2|4414
1698764400000|2023-10-31 15:00:00|42183.8|42143.8|42182.8|42142.8|42465.3|42425.3|42153.8|42113.8|4960
1698768000000|2023-10-31 16:00:00|42177.8|42137.8|42124.4|42084.4|42271|42231|42014|41974|2697
1698771600000|2023-10-31 17:00:00|42129.4|42089.4|42223.5|42183.5|42281.1|42241.1|41997.1|41957.1|2868
1698775200000|2023-10-31 18:00:00|42224.6|42184.6|42169.5|42129.5|42253.5|42213.5|42061|42021|3308
1698796800000|2023-11-01 00:00:00|42115.2|42075.2|42123.3|42083.3|42243|42203|42097.6|42057.6|355
1698800400000|2023-11-01 01:00:00|42122.3|42082.3|41994.4|41954.4|42177.2|42137.2|41972.6|41932.6|266
1698804000000|2023-11-01 02:00:00|41993.3|41953.3|42059.3|42019.3|42090.5|42050.5|41933.2|41893.2|135
1698807600000|2023-11-01 03:00:00|42058.2|42018.2|42061|42021|42090.2|42050.2|42039.2|41999.2|61
1698811200000|2023-11-01 04:00:00|42062|42022|42068.4|42028.4|42082.5|42042.5|42044.7|42004.7|52
1698814800000|2023-11-01 05:00:00|42069.4|42029.4|42068|42028|42094.2|42054.2|42024.1|41984.1|63
1698818400000|2023-11-01 06:00:00|42064|42024|42191.7|42151.7|42232.9|42192.9|42064|42024|298
1698822000000|2023-11-01 07:00:00|42193.9|42153.9|42082.4|42042.4|42252.7|42212.7|42058.5|42018.5|147
1698825600000|2023-11-01 08:00:00|42086.3|42046.3|42008|41968|42106.3|42066.3|41958.2|41918.2|358
1698829200000|2023-11-01 09:00:00|41993|41953|41905.2|41865.2|42036.9|41996.9|41845.2|41805.2|432
1698832800000|2023-11-01 10:00:00|41896.2|41856.2|41838.5|41798.5|41915|41875|41780.4|41740.4|500
1698836400000|2023-11-01 11:00:00|41842.4|41802.4|41783.1|41743.1|41858.4|41818.4|41746.1|41706.1|236
1698840000000|2023-11-01 12:00:00|41783|41743|41853.6|41813.6|41877.5|41837.5|41770.8|41730.8|638
1698843600000|2023-11-01 13:00:00|41791.2|41751.2|41830.5|41790.5|41936|41896|41546.3|41506.3|4649
1698847200000|2023-11-01 14:00:00|41839.5|41799.5|42281.8|42241.8|42286.8|42246.8|41753.6|41713.6|4833
1698850800000|2023-11-01 15:00:00|42274.8|42234.8|42047.5|42007.5|42276.8|42236.8|41907.1|41867.1|3290
1698854400000|2023-11-01 16:00:00|42037.5|41997.5|42157.1|42117.1|42251.5|42211.5|41964.3|41924.3|2269
1698858000000|2023-11-01 17:00:00|42159.2|42119.2|42172.6|42132.6|42282.6|42242.6|42099.1|42059.1|2540
1698861600000|2023-11-01 18:00:00|42181.6|42141.6|42238.7|42198.7|42271.6|42231.6|42144.7|42104.7|2757
1698883200000|2023-11-02 00:00:00|42243.5|42203.5|42247|42207|42393.5|42353.5|42221.5|42181.5|367
1698886800000|2023-11-02 01:00:00|42248|42208|42350.7|42310.7|42393.8|42353.8|42248|42208|170
1698890400000|2023-11-02 02:00:00|42346.7|42306.7|42319.3|42279.3|42364.7|42324.7|42310.3|42270.3|49
1698894000000|2023-11-02 03:00:00|42314.3|42274.3|42332|42292|42339.2|42299.2|42305.2|42265.2|31
1698897600000|2023-11-02 04:00:00|42333|42293|42351.6|42311.6|42394.8|42354.8|42333|42293|71
1698901200000|2023-11-02 05:00:00|42346.6|42306.6|42356.2|42316.2|42387.3|42347.3|42336.3|42296.3|101
1698904800000|2023-11-02 06:00:00|42355.2|42315.2|42389.8|42349.8|42399.8|42359.8|42306.1|42266.1|94
1698908400000|2023-11-02 07:00:00|42383.7|42343.7|42441.4|42401.4|42447.7|42407.7|42383.7|42343.7|170
1698912000000|2023-11-02 08:00:00|42442.4|42402.4|42407|42367|42510.3|42470.3|42376|42336|329
1698915600000|2023-11-02 09:00:00|42408|42368|42467.6|42427.6|42520.7|42480.7|42378.8|42338.8|269
1698919200000|2023-11-02 10:00:00|42466.6|42426.6|42497.2|42457.2|42566.4|42526.4|42466.3|42426.3|229
1698922800000|2023-11-02 11:00:00|42496.2|42456.2|42314.8|42274.8|42496.2|42456.2|42264|42224|310
1698926400000|2023-11-02 12:00:00|42313.8|42273.8|42245.5|42205.5|42313.8|42273.8|42125.6|42085.6|1695
1698930000000|2023-11-02 13:00:00|42207.3|42167.3|42134.1|42094.1|42318.2|42278.2|42001.2|41961.2|7035
1698933600000|2023-11-02 14:00:00|42133.1|42093.1|42073.8|42033.8|42246.9|42206.9|41978.9|41938.9|4494
1698937200000|2023-11-02 15:00:00|42074.8|42034.8|42044.5|42004.5|42224.6|42184.6|41944.7|41904.7|3138
1698940800000|2023-11-02 16:00:00|42048.5|42008.5|41648.1|41608.1|42070.4|42030.4|41648.1|41608.1|2904
1698944400000|2023-11-02 17:00:00|41652.1|41612.1|41953.8|41913.8|41964|41924|41551.1|41511.1|4261
1698948000000|2023-11-02 18:00:00|41948.8|41908.8|41986.7|41946.7|42027.7|41987.7|41825.8|41785.8|2375
1698969600000|2023-11-03 00:00:00|42046.8|42006.8|41872.6|41832.6|42080.8|42040.8|41821.7|41781.7|374
1698973200000|2023-11-03 01:00:00|41873.6|41833.6|41974.2|41934.2|41974.2|41934.2|41851.6|41811.6|202
1698976800000|2023-11-03 02:00:00|41975.2|41935.2|42096|42056|42101.9|42061.9|41903.2|41863.2|127
1698980400000|2023-11-03 03:00:00|42095|42055|41989.7|41949.7|42101|42061|41984.7|41944.7|99
1698984000000|2023-11-03 04:00:00|41990.6|41950.6|42079.4|42039.4|42089.4|42049.4|41977.6|41937.6|51
1698987600000|2023-11-03 05:00:00|42074.4|42034.4|42016.1|41976.1|42122.2|42082.2|41987.1|41947.1|128
1698991200000|2023-11-03 06:00:00|42017.1|41977.1|42106.8|42066.8|42137.8|42097.8|41992|41952|159
1698994800000|2023-11-03 07:00:00|42107.8|42067.8|41993.6|41953.6|42131.7|42091.7|41964.6|41924.6|213
1698998400000|2023-11-03 08:00:00|41989.5|41949.5|41892.3|41852.3|41989.5|41949.5|41866.4|41826.4|266
1699002000000|2023-11-03 09:00:00|41887.3|41847.3|41878.1|41838.1|41899.1|41859.1|41819.2|41779.2|384
1699005600000|2023-11-03 10:00:00|41874.1|41834.1|41856.9|41816.9|41916|41876|41766.1|41726.1|614
1699009200000|2023-11-03 11:00:00|41860.9|41820.9|41962.5|41922.5|42024.7|41984.7|41857.8|41817.8|474
1699012800000|2023-11-03 12:00:00|41958.5|41918.5|42118.3|42078.3|42190.2|42150.2|41935.4|41895.4|565
1699016400000|2023-11-03 13:00:00|42187.1|42147.1|42534|42494|42575.4|42535.4|42101.5|42061.5|6701
1699020000000|2023-11-03 14:00:00|42538|42498|42478.9|42438.9|42757|42717|42454.1|42414.1|4118
1699023600000|2023-11-03 15:00:00|42479.8|42439.8|42658|42618|42693|42653|42357.7|42317.7|2070
1699027200000|2023-11-03 16:00:00|42662.1|42622.1|43193.9|43153.9|43344|43304|42633|42593|5180
1699030800000|2023-11-03 17:00:00|43198|43158|43344.8|43304.8|43397.9|43357.9|43072|43032|2945
1699034400000|2023-11-03 18:00:00|43345.8|43305.8|43671.8|43631.8|43719.7|43679.7|43260.7|43220.7|3838
1699232400000|2023-11-06 01:00:00|43810|43770|43442.4|43402.4|43810|43770|43260|43220|1309
1699236000000|2023-11-06 02:00:00|43437.4|43397.4|43534.6|43494.6|43539.6|43499.6|43376.4|43336.4|243
1699239600000|2023-11-06 03:00:00|43538.8|43498.8|43652.5|43612.5|43652.5|43612.5|43534.3|43494.3|137
1699243200000|2023-11-06 04:00:00|43657.5|43617.5|43605.4|43565.4|43685.8|43645.8|43595.4|43555.4|191
1699246800000|2023-11-06 05:00:00|43601.2|43561.2|43631.7|43591.7|43643.5|43603.5|43563.5|43523.5|125
1699250400000|2023-11-06 06:00:00|43632.6|43592.6|43663.1|43623.1|43688.1|43648.1|43592.4|43552.4|179
1699254000000|2023-11-06 07:00:00|43658.1|43618.1|43619.3|43579.3|43726.2|43686.2|43596.3|43556.3|179
1699257600000|2023-11-06 08:00:00|43620.2|43580.2|43597.2|43557.2|43649.7|43609.7|43541.7|43501.7|408
1699261200000|2023-11-06 09:00:00|43596.3|43556.3|43442.6|43402.6|43685.4|43645.4|43427.7|43387.7|485
1699264800000|2023-11-06 10:00:00|43443.5|43403.5|43448.1|43408.1|43512.5|43472.5|43394.3|43354.3|282
1699268400000|2023-11-06 11:00:00|43438.1|43398.1|43384.5|43344.5|43532.9|43492.9|43380.3|43340.3|392
1699272000000|2023-11-06 12:00:00|43380.3|43340.3|43346.7|43306.7|43489.4|43449.4|43321.7|43281.7|716
1699275600000|2023-11-06 13:00:00|43345.8|43305.8|43430.6|43390.6|43481.5|43441.5|43225.8|43185.8|1248
1699279200000|2023-11-06 14:00:00|43344.6|43304.6|42801.9|42761.9|43407|43367|42790.2|42750.2|5585
1699282800000|2023-11-06 15:00:00|42796.9|42756.9|42831.6|42791.6|43076|43036|42716.7|42676.7|5436
1699286400000|2023-11-06 16:00:00|42827.5|42787.5|42814.7|42774.7|43019.9|42979.9|42737.3|42697.3|2758
1699290000000|2023-11-06 17:00:00|42816.4|42776.4|43076.2|43036.2|43097.8|43057.8|42778|42738|3130
1699293600000|2023-11-06 18:00:00|43072|43032|43142.5|43102.5|43269.4|43229.4|43049.5|43009.5|3297
1699297200000|2023-11-06 19:00:00|43146.7|43106.7|43280|43240|43317.5|43277.5|43084.2|43044.2|2562
1699318800000|2023-11-07 01:00:00|43197.8|43157.8|43329.1|43289.1|43406.1|43366.1|43197.8|43157.8|494
1699322400000|2023-11-07 02:00:00|43330|43290|43412.1|43372.1|43436.3|43396.3|43259.9|43219.9|107
1699326000000|2023-11-07 03:00:00|43416.3|43376.3|43271.9|43231.9|43446.3|43406.3|43261.9|43221.9|72
1699329600000|2023-11-07 04:00:00|43271.1|43231.1|43351.6|43311.6|43361.7|43321.7|43271.1|43231.1|32
1699333200000|2023-11-07 05:00:00|43352.4|43312.4|43359|43319|43365.7|43325.7|43288.9|43248.9|158
1699336800000|2023-11-07 06:00:00|43364|43324|43151.3|43111.3|43364|43324|43142.1|43102.1|167
1699340400000|2023-11-07 07:00:00|43152.1|43112.1|43146.8|43106.8|43172.1|43132.1|43066.9|43026.9|173
1699344000000|2023-11-07 08:00:00|43147.6|43107.6|43210.6|43170.6|43347.3|43307.3|43137.6|43097.6|394
1699347600000|2023-11-07 09:00:00|43211.4|43171.4|43168.6|43128.6|43308.8|43268.8|43122.8|43082.8|248
1699351200000|2023-11-07 10:00:00|43163.6|43123.6|43187.3|43147.3|43236.6|43196.6|43128.3|43088.3|269
1699354800000|2023-11-07 11:00:00|43188.1|43148.1|43135.4|43095.4|43222.3|43182.3|43016.3|42976.3|342
1699358400000|2023-11-07 12:00:00|43130.4|43090.4|43231.8|43191.8|43257.7|43217.7|43090.4|43050.4|531
1699362000000|2023-11-07 13:00:00|43236|43196|43428.1|43388.1|43554.8|43514.8|43225.2|43185.2|1071
1699365600000|2023-11-07 14:00:00|43497.9|43457.9|44258.6|44218.6|44259.4|44219.4|43487.9|43447.9|4392
1699369200000|2023-11-07 15:00:00|44259.4|44219.4|44723.4|44683.4|44802.1|44762.1|44179.4|44139.4|7604
1699372800000|2023-11-07 16:00:00|44733.4|44693.4|44362.3|44322.3|44806.8|44766.8|44334.1|44294.1|6157
1699376400000|2023-11-07 17:00:00|44366.5|44326.5|44027.8|43987.8|44628.8|44588.8|44018.5|43978.5|4608
1699380000000|2023-11-07 18:00:00|44028.5|43988.5|44077.2|44037.2|44128.7|44088.7|43830.4|43790.4|4278
1699383600000|2023-11-07 19:00:00|44078|44038|44197.3|44157.3|44213.9|44173.9|43951.9|43911.9|3362
1699405200000|2023-11-08 01:00:00|44133.3|44093.3|44540.4|44500.4|44580.4|44540.4|44128.3|44088.3|772
1699408800000|2023-11-08 02:00:00|44531.9|44491.9|44570|44530|44611.6|44571.6|44470.3|44430.3|288
1699412400000|2023-11-08 03:00:00|44569.3|44529.3|44515.8|44475.8|44588.3|44548.3|44505.1|44465.1|127
1699416000000|2023-11-08 04:00:00|44515.1|44475.1|44542.1|44502.1|44552.1|44512.1|44506.6|44466.6|44
1699419600000|2023-11-08 05:00:00|44546.3|44506.3|44412.1|44372.1|44577.7|44537.7|44407.9|44367.9|212
1699423200000|2023-11-08 06:00:00|44413.7|44373.7|44441|44401|44611.6|44571.6|44372.9|44332.9|322
1699426800000|2023-11-08 07:00:00|44428.3|44388.3|44492.3|44452.3|44561.5|44521.5|44397.5|44357.5|253
1699430400000|2023-11-08 08:00:00|44492.2|44452.2|44550.3|44510.3|44610.4|44570.4|44441.4|44401.4|384
1699434000000|2023-11-08 09:00:00|44549.6|44509.6|44634.1|44594.1|44756.5|44716.5|44544.6|44504.6|866
1699437600000|2023-11-08 10:00:00|44633.4|44593.4|44745.7|44705.7|44770|44730|44556.8|44516.8|355
1699441200000|2023-11-08 11:00:00|44740.7|44700.7|44900.2|44860.2|44979.9|44939.9|44699.9|44659.9|953
1699444800000|2023-11-08 12:00:00|44901|44861|45258.1|45218.1|45258.1|45218.1|44865.2|44825.2|1669
1699448400000|2023-11-08 13:00:00|45257.3|45217.3|45060.1|45020.1|45298|45258|45024.3|44984.3|1046
1699452000000|2023-11-08 14:00:00|45153.8|45113.8|45169.1|45129.1|45396.2|45356.2|45073.7|45033.7|5108
1699455600000|2023-11-08 15:00:00|45173.4|45133.4|45158|45118|45382.9|45342.9|45052.3|45012.3|6770
1699459200000|2023-11-08 16:00:00|45163|45123|45032.4|44992.4|45302.5|45262.5|45027.4|44987.4|3587
1699462800000|2023-11-08 17:00:00|45037.4|44997.4|44397.5|44357.5|45056.6|45016.6|44331|44291|5807
1699466400000|2023-11-08 18:00:00|44402.5|44362.5|43998.7|43958.7|44502.4|44462.4|43957.2|43917.2|5820
1699470000000|2023-11-08 19:00:00|43999.4|43959.4|44154.7|44114.7|44187.5|44147.5|43968.7|43928.7|3254
1699491600000|2023-11-09 01:00:00|44157.6|44117.6|44119.3|44079.3|44184.4|44144.4|44041.1|44001.1|346
1699495200000|2023-11-09 02:00:00|44118.6|44078.6|44006|43966|44118.6|44078.6|43959|43919|278
1699498800000|2023-11-09 03:00:00|43995.3|43955.3|44029.3|43989.3|44090.2|44050.2|43985.3|43945.3|188
1699502400000|2023-11-09 04:00:00|44029.2|43989.2|43939.6|43899.6|44029.2|43989.2|43938.2|43898.2|68
1699506000000|2023-11-09 05:00:00|43934.6|43894.6|44062.8|44022.8|44083.7|44043.7|43933.9|43893.9|196
1699509600000|2023-11-09 06:00:00|44058.5|44018.5|44194.7|44154.7|44204|44164|44002.8|43962.8|331
1699513200000|2023-11-09 07:00:00|44162.5|44122.5|44079.2|44039.2|44194.5|44154.5|44075.7|44035.7|196
1699516800000|2023-11-09 08:00:00|44078.5|44038.5|43990.3|43950.3|44096.4|44056.4|43921.9|43881.9|224
1699520400000|2023-11-09 09:00:00|43991|43951|43945.6|43905.6|44160.9|44120.9|43935.6|43895.6|391
1699524000000|2023-11-09 10:00:00|43946.3|43906.3|44058.1|44018.1|44118.3|44078.3|43940.6|43900.6|291
1699527600000|2023-11-09 11:00:00|44062.4|44022.4|43899.2|43859.2|44062.4|44022.4|43812.2|43772.2|365
1699531200000|2023-11-09 12:00:00|43898.5|43858.5|44087.4|44047.4|44093.1|44053.1|43854.8|43814.8|674
1699534800000|2023-11-09 13:00:00|44088.1|44048.1|43652.8|43612.8|44093.8|44053.8|43612.8|43572.8|1031
1699538400000|2023-11-09 14:00:00|43771.1|43731.1|43902.3|43862.3|44198|44158|43497.5|43457.5|6166
1699542000000|2023-11-09 15:00:00|43893|43853|43755.4|43715.4|43918|43878|43514.2|43474.2|4133
1699545600000|2023-11-09 16:00:00|43759.6|43719.6|43859.2|43819.2|43907.9|43867.9|43654.5|43614.5|3446
1699549200000|2023-11-09 17:00:00|43863.5|43823.5|43750.3|43710.3|44068.2|44028.2|43246.4|43206.4|5980
1699552800000|2023-11-09 18:00:00|43745.3|43705.3|43716.7|43676.7|43959.8|43919.8|43638.8|43598.8|4044
1699556400000|2023-11-09 19:00:00|43721.7|43681.7|43985.1|43945.1|43994.4|43954.4|43721.7|43681.7|3093
1699578000000|2023-11-10 01:00:00|43865.2|43825.2|43790.3|43750.3|43866.4|43826.4|43643.1|43603.1|446
1699581600000|2023-11-10 02:00:00|43789.6|43749.6|43580.5|43540.5|43800.3|43760.3|43548.4|43508.4|140
1699585200000|2023-11-10 03:00:00|43589.8|43549.8|43555.2|43515.2|43644|43604|43546.6|43506.6|169
1699588800000|2023-11-10 04:00:00|43550.9|43510.9|43546.1|43506.1|43576.1|43536.1|43536.1|43496.1|69
1699592400000|2023-11-10 05:00:00|43545.4|43505.4|43615.6|43575.6|43640.6|43600.6|43536|43496|90
1699596000000|2023-11-10 06:00:00|43604.9|43564.9|43698.5|43658.5|43728.6|43688.6|43576.2|43536.2|211
1699599600000|2023-11-10 07:00:00|43699.9|43659.9|43620.3|43580.3|43709.2|43669.2|43591.9|43551.9|147
1699603200000|2023-11-10 08:00:00|43616|43576|43510.3|43470.3|43616|43576|43478.1|43438.1|317
1699606800000|2023-11-10 09:00:00|43514.6|43474.6|43671.1|43631.1|43695.5|43655.5|43503.8|43463.8|303
1699610400000|2023-11-10 10:00:00|43675.4|43635.4|43572.9|43532.9|43710.4|43670.4|43538.6|43498.6|383
1699614000000|2023-11-10 11:00:00|43567.9|43527.9|43383.3|43343.3|43572.9|43532.9|43336.8|43296.8|552
1699617600000|2023-11-10 12:00:00|43374|43334|43540.9|43500.9|43556|43516|43323.3|43283.3|479
1699621200000|2023-11-10 13:00:00|43545.3|43505.3|43505.2|43465.2|43708.6|43668.6|43475.9|43435.9|802
1699624800000|2023-11-10 14:00:00|43515.5|43475.5|43523.3|43483.3|43715.8|43675.8|43317.4|43277.4|3323
1699628400000|2023-11-10 15:00:00|43519|43479|43484.1|43444.1|43598.6|43558.6|43389.8|43349.8|3136
1699632000000|2023-11-10 16:00:00|43488.4|43448.4|43638.3|43598.3|43643.3|43603.3|43397|43357|2170
1699635600000|2023-11-10 17:00:00|43643.3|43603.3|43647.4|43607.4|43715.9|43675.9|43415.8|43375.8|2739
1699639200000|2023-11-10 18:00:00|43651.7|43611.7|43752.9|43712.9|43797.2|43757.2|43407|43367|3300
1699642800000|2023-11-10 19:00:00|43757.2|43717.2|43578.7|43538.7|43815.5|43775.5|43543.8|43503.8|3278
1699837200000|2023-11-13 01:00:00|43802.6|43762.6|43780.8|43740.8|43876.4|43836.4|43645.1|43605.1|713
1699840800000|2023-11-13 02:00:00|43771.9|43731.9|43742.6|43702.6|43793.8|43753.8|43710|43670|104
1699844400000|2023-11-13 03:00:00|43752.6|43712.6|43812.8|43772.8|43822.8|43782.8|43733.1|43693.1|80
1699848000000|2023-11-13 04:00:00|43817.2|43777.2|43847.8|43807.8|43861.4|43821.4|43817.2|43777.2|51
1699851600000|2023-11-13 05:00:00|43842.8|43802.8|43937.7|43897.7|44055.1|44015.1|43842.8|43802.8|235
1699855200000|2023-11-13 06:00:00|43932.7|43892.7|43946.1|43906.1|43991.8|43951.8|43911.9|43871.9|154
1699858800000|2023-11-13 07:00:00|43941.1|43901.1|44046.8|44006.8|44057.4|44017.4|43930.8|43890.8|134
1699862400000|2023-11-13 08:00:00|44048.5|44008.5|44092.4|44052.4|44142.5|44102.5|44007.7|43967.7|251
1699866000000|2023-11-13 09:00:00|44098.5|44058.5|44191.9|44151.9|44312.1|44272.1|44059|44019|574
1699869600000|2023-11-13 10:00:00|44181.9|44141.9|44219.8|44179.8|44278.2|44238.2|44095.7|44055.7|487
1699873200000|2023-11-13 11:00:00|44218.7|44178.7|44237.1|44197.1|44267.1|44227.1|44161.7|44121.7|281
1699876800000|2023-11-13 12:00:00|44232.1|44192.1|44194.4|44154.4|44336.9|44296.9|44184.9|44144.9|304
1699880400000|2023-11-13 13:00:00|44185.5|44145.5|44309|44269|44459.1|44419.1|44180.5|44140.5|505
1699884000000|2023-11-13 14:00:00|44423.1|44383.1|45028.9|44988.9|45095|45055|44422.5|44382.5|4285
1699887600000|2023-11-13 15:00:00|45020|44980|45386.1|45346.1|45532.8|45492.8|45020|44980|5181
1699891200000|2023-11-13 16:00:00|45386.6|45346.6|46044.4|46004.4|46057.2|46017.2|45372.2|45332.2|4857
1699894800000|2023-11-13 17:00:00|46049.9|46009.9|45989.3|45949.3|46172.9|46132.9|45921.6|45881.6|3382
1699898400000|2023-11-13 18:00:00|45993.7|45953.7|45723.3|45683.3|46043.1|46003.1|45708.8|45668.8|2920
1699902000000|2023-11-13 19:00:00|45722.8|45682.8|45673.3|45633.3|45780.4|45740.4|45507.2|45467.2|3540
1699923600000|2023-11-14 01:00:00|45537.5|45497.5|45281.1|45241.1|45706.7|45666.7|45202.8|45162.8|1140
1699927200000|2023-11-14 02:00:00|45266.6|45226.6|45396.1|45356.1|45468.9|45428.9|45189.4|45149.4|306
1699930800000|2023-11-14 03:00:00|45401.7|45361.7|45391.2|45351.2|45426.9|45386.9|45376.5|45336.5|72
1699934400000|2023-11-14 04:00:00|45390.6|45350.6|45310.1|45270.1|45396.6|45356.6|45300.7|45260.7|37
1699938000000|2023-11-14 05:00:00|45305.1|45265.1|45244.6|45204.6|45332.5|45292.5|45209.2|45169.2|152
1699941600000|2023-11-14 06:00:00|45245.1|45205.1|45144.3|45104.3|45297.6|45257.6|45124.3|45084.3|133
1699945200000|2023-11-14 07:00:00|45149.3|45109.3|45105.7|45065.7|45189.3|45149.3|45023.2|44983.2|276
1699948800000|2023-11-14 08:00:00|45101.2|45061.2|45061|45021|45121.6|45081.6|44984.7|44944.7|438
1699952400000|2023-11-14 09:00:00|45056|45016|45047.4|45007.4|45136.9|45096.9|45029|44989|476
1699956000000|2023-11-14 10:00:00|45043|45003|44904.9|44864.9|45047.4|45007.4|44880.9|44840.9|408
1699959600000|2023-11-14 11:00:00|44905.4|44865.4|44894.9|44854.9|44924.9|44884.9|44786.2|44746.2|504
1699963200000|2023-11-14 12:00:00|44895.4|44855.4|44956.6|44916.6|44971.1|44931.1|44800.9|44760.9|721
1699966800000|2023-11-14 13:00:00|44961.1|44921.1|45243.4|45203.4|45334|45294|44846.7|44806.7|1552
1699970400000|2023-11-14 14:00:00|45292|45252|44533.7|44493.7|45425.6|45385.6|44230.1|44190.1|5793
1699974000000|2023-11-14 15:00:00|44518.2|44478.2|44684.1|44644.1|44747.1|44707.1|44380.3|44340.3|4022
1699977600000|2023-11-14 16:00:00|44679.1|44639.1|45065.6|45025.6|45065.6|45025.6|44607|44567|3073
1699981200000|2023-11-14 17:00:00|45066.1|45026.1|45610.1|45570.1|45829.9|45789.9|45026.1|44986.1|3835
1699984800000|2023-11-14 18:00:00|45610.6|45570.6|45828.1|45788.1|45838.1|45798.1|45491.9|45451.9|2865
1699988400000|2023-11-14 19:00:00|45826.6|45786.6|45851.9|45811.9|45896.9|45856.9|45648|45608|2550
1700010000000|2023-11-15 01:00:00|45693.3|45653.3|45684.2|45644.2|45844.1|45804.1|45583.9|45543.9|584
1700013600000|2023-11-15 02:00:00|45684.7|45644.7|45669.5|45629.5|45719.7|45679.7|45589.3|45549.3|85
1700017200000|2023-11-15 03:00:00|45669|45629|45629.9|45589.9|45690.5|45650.5|45614.7|45574.7|141
1700020800000|2023-11-15 04:00:00|45629.4|45589.4|45603.8|45563.8|45634.9|45594.9|45583.8|45543.8|24
1700024400000|2023-11-15 05:00:00|45613.3|45573.3|45649.6|45609.6|45660.1|45620.1|45598.3|45558.3|60
1700028000000|2023-11-15 06:00:00|45649.1|45609.1|45688|45648|45702.5|45662.5|45594.9|45554.9|303
1700031600000|2023-11-15 07:00:00|45683.4|45643.4|45937.8|45897.8|45937.8|45897.8|45672.9|45632.9|264
1700035200000|2023-11-15 08:00:00|45937.3|45897.3|45997.2|45957.2|46047.4|46007.4|45888.2|45848.2|496
1700038800000|2023-11-15 09:00:00|45998.1|45958.1|46131.5|46091.5|46131.5|46091.5|45992.6|45952.6|363
1700042400000|2023-11-15 10:00:00|46117|46077|46223.5|46183.5|46248.6|46208.6|46086|46046|560
1700046000000|2023-11-15 11:00:00|46223.1|46183.1|46151|46111|46243.8|46203.8|46129.7|46089.7|352
1700049600000|2023-11-15 12:00:00|46161|46121|45878.1|45838.1|46181.5|46141.5|45842.6|45802.6|409
1700053200000|2023-11-15 13:00:00|45873.1|45833.1|45680.9|45640.9|45873.1|45833.1|45579.2|45539.2|853
1700056800000|2023-11-15 14:00:00|45624|45584|45376.1|45336.1|45876.3|45836.3|45314.7|45274.7|3322
1700060400000|2023-11-15 15:00:00|45380.7|45340.7|45253.1|45213.1|45615.1|45575.1|45248.1|45208.1|5420
1700064000000|2023-11-15 16:00:00|45253.6|45213.6|45322.7|45282.7|45328.1|45288.1|44986.1|44946.1|3554
1700067600000|2023-11-15 17:00:00|45318.1|45278.1|45123.9|45083.9|45327.2|45287.2|45045.3|45005.3|2292
1700071200000|2023-11-15 18:00:00|45119.3|45079.3|45218.4|45178.4|45238.8|45198.8|44974.2|44934.2|2102
1700074800000|2023-11-15 19:00:00|45213.4|45173.4|45447.8|45407.8|45464.6|45424.6|45150.2|45110.2|2511
1700096400000|2023-11-16 01:00:00|45412.6|45372.6|45331.1|45291.1|45558.5|45518.5|45278.5|45238.5|284
1700100000000|2023-11-16 02:00:00|45330.6|45290.6|45344.2|45304.2|45374.7|45334.7|45248.1|45208.1|77
1700103600000|2023-11-16 03:00:00|45339.2|45299.2|45285.4|45245.4|45395.8|45355.8|45261|45221|64
1700107200000|2023-11-16 04:00:00|45285.3|45245.3|45322.1|45282.1|45333.3|45293.3|45239.9|45199.9|67
1700110800000|2023-11-16 05:00:00|45331.2|45291.2|45446.1|45406.1|45476.8|45436.8|45331.2|45291.2|81
1700114400000|2023-11-16 06:00:00|45441.5|45401.5|45482.7|45442.7|45506.9|45466.9|45436.1|45396.1|153
1700118000000|2023-11-16 07:00:00|45478.1|45438.1|45476.2|45436.2|45569.4|45529.4|45463.5|45423.5|83
1700121600000|2023-11-16 08:00:00|45475.3|45435.3|45226.1|45186.1|45482.9|45442.9|45221.1|45181.1|376
1700125200000|2023-11-16 09:00:00|45221.5|45181.5|44978.3|44938.3|45292.3|45252.3|44930.1|44890.1|439
1700128800000|2023-11-16 10:00:00|44988.3|44948.3|44914.3|44874.3|44998.3|44958.3|44851.2|44811.2|232
1700132400000|2023-11-16 11:00:00|44914.2|44874.2|44854.1|44814.1|44990.3|44950.3|44853.3|44813.3|204
1700136000000|2023-11-16 12:00:00|44849.5|44809.5|44804.8|44764.8|44890|44850|44769.8|44729.8|561
1700139600000|2023-11-16 13:00:00|44810.3|44770.3|44842.7|44802.7|44892.8|44852.8|44722.9|44682.9|369
1700143200000|2023-11-16 14:00:00|44891.8|44851.8|44346.8|44306.8|45016.1|44976.1|44336.8|44296.8|4422
1700146800000|2023-11-16 15:00:00|44337.2|44297.2|44125.4|44085.4|44394.6|44354.6|43973.3|43933.3|5203
1700150400000|2023-11-16 16:00:00|44120.8|44080.8|44449.1|44409.1|44488.3|44448.3|43965.4|43925.4|3408
1700154000000|2023-11-16 17:00:00|44459.1|44419.1|44791.9|44751.9|44806.5|44766.5|44402.9|44362.9|2742
1700157600000|2023-11-16 18:00:00|44791.5|44751.5|45087.6|45047.6|45221|45181|44766.9|44726.9|3738
1700161200000|2023-11-16 19:00:00|45083.1|45043.1|45087|45047|45152.5|45112.5|44994.6|44954.6|1764
1700182800000|2023-11-17 01:00:00|45028.6|44988.6|44915.5|44875.5|45099.4|45059.4|44904.7|44864.7|340
1700186400000|2023-11-17 02:00:00|44915.9|44875.9|44985.8|44945.8|44991.6|44951.6|44906.9|44866.9|315
1700190000000|2023-11-17 03:00:00|44981.2|44941.2|45031.4|44991.4|45066.7|45026.7|44961.5|44921.5|98
1700193600000|2023-11-17 04:00:00|45026.8|44986.8|44986.2|44946.2|45031.8|44991.8|44980.8|44940.8|29
1700197200000|2023-11-17 05:00:00|44991.2|44951.2|44941|44901|44995.8|44955.8|44921.4|44881.4|76
1700200800000|2023-11-17 06:00:00|44930.6|44890.6|44906.2|44866.2|44966.2|44926.2|44856.3|44816.3|141
1700204400000|2023-11-17 07:00:00|44910.8|44870.8|44867.2|44827.2|44910.8|44870.8|44801.4|44761.4|224
1700208000000|2023-11-17 08:00:00|44866.4|44826.4|44973.5|44933.5|45021.4|44981.4|44767.4|44727.4|239
1700211600000|2023-11-17 09:00:00|44973.1|44933.1|44833.7|44793.7|44983.5|44943.5|44788.4|44748.4|188
1700215200000|2023-11-17 10:00:00|44838.3|44798.3|44998.5|44958.5|45089.5|45049.5|44818.7|44778.7|372
1700218800000|2023-11-17 11:00:00|44998.9|44958.9|44893.2|44853.2|45024|44984|44867.5|44827.5|185
1700222400000|2023-11-17 12:00:00|44897.8|44857.8|44788.3|44748.3|44936.6|44896.6|44778.3|44738.3|280
1700226000000|2023-11-17 13:00:00|44793|44753|44642.1|44602.1|44832.5|44792.5|44491.4|44451.4|715
1700229600000|2023-11-17 14:00:00|44456.3|44416.3|44129.4|44089.4|44505.5|44465.5|44034.2|43994.2|3996
1700233200000|2023-11-17 15:00:00|44134.1|44094.1|44314.2|44274.2|44402.4|44362.4|44099|44059|2688
1700236800000|2023-11-17 16:00:00|44319.2|44279.2|44134.8|44094.8|44360|44320|43932.4|43892.4|2462
1700240400000|2023-11-17 17:00:00|44139.4|44099.4|44018.9|43978.9|44170.1|44130.1|43946.5|43906.5|1823
1700244000000|2023-11-17 18:00:00|44023.5|43983.5|43889.1|43849.1|44094.9|44054.9|43753.2|43713.2|2963
1700247600000|2023-11-17 19:00:00|43889.5|43849.5|43892.3|43852.3|43898.7|43858.7|43711.6|43671.6|2305
1700442000000|2023-11-20 01:00:00|43503.6|43463.6|43228.5|43188.5|43578.9|43538.9|42629.3|42589.3|2459
1700445600000|2023-11-20 02:00:00|43233.8|43193.8|43393.2|43353.2|43476.6|43436.6|43170.9|43130.9|425
1700449200000|2023-11-20 03:00:00|43403.5|43363.5|43434.6|43394.6|43489.9|43449.9|43266.4|43226.4|250
1700452800000|2023-11-20 04:00:00|43444.6|43404.6|43436.8|43396.8|43512|43472|43420.6|43380.6|120
1700456400000|2023-11-20 05:00:00|43432.1|43392.1|43396|43356|43471.4|43431.4|43391.3|43351.3|37
1700460000000|2023-11-20 06:00:00|43386.5|43346.5|43343.8|43303.8|43531.3|43491.3|43282.8|43242.8|192
1700463600000|2023-11-20 07:00:00|43338.8|43298.8|43161.2|43121.2|43355.9|43315.9|43109.7|43069.7|241
1700467200000|2023-11-20 08:00:00|43151.2|43111.2|43260.1|43220.1|43260.4|43220.4|43075.2|43035.2|328
1700470800000|2023-11-20 09:00:00|43255.1|43215.1|43204.8|43164.8|43370.9|43330.9|43160.2|43120.2|363
1700474400000|2023-11-20 10:00:00|43204.3|43164.3|43159.5|43119.5|43315.8|43275.8|43140.1|43100.1|254
1700478000000|2023-11-20 11:00:00|43154.8|43114.8|43181.3|43141.3|43240.5|43200.5|43110.4|43070.4|210
1700481600000|2023-11-20 12:00:00|43176.6|43136.6|43285|43245|43305|43265|43150.4|43110.4|401
1700485200000|2023-11-20 13:00:00|43280|43240|43373|43333|43563.8|43523.8|43280|43240|811
1700488800000|2023-11-20 14:00:00|43407.8|43367.8|43345.7|43305.7|43792.9|43752.9|43190.6|43150.6|3052
1700492400000|2023-11-20 15:00:00|43350.4|43310.4|43532.2|43492.2|43532.2|43492.2|43270.7|43230.7|1657
1700496000000|2023-11-20 16:00:00|43527.2|43487.2|43769.6|43729.6|43799.4|43759.4|43443.8|43403.8|2003
1700499600000|2023-11-20 17:00:00|43764.6|43724.6|44106|44066|44151.6|44111.6|43759|43719|1730
1700503200000|2023-11-20 18:00:00|44101|44061|44381|44341|44411|44371|44080.8|44040.8|1965
1700506800000|2023-11-20 19:00:00|44391|44351|44575.5|44535.5|44575.5|44535.5|44360.9|44320.9|1840
1700528400000|2023-11-21 01:00:00|44387.5|44347.5|44956.9|44916.9|44962.4|44922.4|44377.8|44337.8|710
1700532000000|2023-11-21 02:00:00|44957.4|44917.4|44993|44953|45027.8|44987.8|44938.2|44898.2|208
1700535600000|2023-11-21 03:00:00|44992.8|44952.8|44973.2|44933.2|44997.8|44957.8|44937.8|44897.8|183
1700539200000|2023-11-21 04:00:00|44978.2|44938.2|44972.1|44932.1|44998.1|44958.1|44947.5|44907.5|114
1700542800000|2023-11-21 05:00:00|44972.3|44932.3|44956.3|44916.3|45011.8|44971.8|44926.3|44886.3|136
1700546400000|2023-11-21 06:00:00|44956.5|44916.5|44990|44950|45000.7|44960.7|44906.1|44866.1|109
1700550000000|2023-11-21 07:00:00|44990.2|44950.2|44974.9|44934.9|45030.6|44990.6|44935.3|44895.3|100
1700553600000|2023-11-21 08:00:00|44979.6|44939.6|45019.3|44979.3|45094.4|45054.4|44950.1|44910.1|194
1700557200000|2023-11-21 09:00:00|45024.1|44984.1|44958.5|44918.5|45024.1|44984.1|44923.5|44883.5|161
1700560800000|2023-11-21 10:00:00|44958.7|44918.7|45093.1|45053.1|45142.9|45102.9|44938.5|44898.5|222
1700564400000|2023-11-21 11:00:00|45093.3|45053.3|45052.7|45012.7|45112.9|45072.9|44972.2|44932.2|225
1700568000000|2023-11-21 12:00:00|45057.5|45017.5|44959.9|44919.9|45141.5|45101.5|44899.6|44859.6|514
1700571600000|2023-11-21 13:00:00|44954.9|44914.9|44975.6|44935.6|44999.9|44959.9|44744.1|44704.1|1046
1700575200000|2023-11-21 14:00:00|45015.6|44975.6|45019|44979|45110.2|45070.2|44772.7|44732.7|2773
1700578800000|2023-11-21 15:00:00|45019.2|44979.2|44083.4|44043.4|45024|44984|43987.6|43947.6|4398
1700582400000|2023-11-21 16:00:00|44078.6|44038.6|44243.7|44203.7|44274|44234|43863.7|43823.7|3157
1700586000000|2023-11-21 17:00:00|44233.7|44193.7|44142.7|44102.7|44254.1|44214.1|44023.3|43983.3|1611
1700589600000|2023-11-21 18:00:00|44137.9|44097.9|44268.4|44228.4|44303.2|44263.2|44042.8|44002.8|1196
1700593200000|2023-11-21 19:00:00|44263.2|44223.2|44313.9|44273.9|44403.2|44363.2|44248.7|44208.7|1831
1700614800000|2023-11-22 01:00:00|44166.5|44126.5|44326.5|44286.5|44396|44356|44085.6|44045.6|426
1700618400000|2023-11-22 02:00:00|44321.7|44281.7|44331.1|44291.1|44386|44346|44270.9|44230.9|48
1700622000000|2023-11-22 03:00:00|44330.9|44290.9|44145.3|44105.3|44341.1|44301.1|44140.1|44100.1|104
1700625600000|2023-11-22 04:00:00|44150.1|44110.1|44148.5|44108.5|44173.3|44133.3|44083.3|44043.3|153
1700629200000|2023-11-22 05:00:00|44148.3|44108.3|44064.1|44024.1|44158.3|44118.3|44047.6|44007.6|296
1700632800000|2023-11-22 06:00:00|44068.9|44028.9|44039.1|43999.1|44098.9|44058.9|43993.2|43953.2|145
1700636400000|2023-11-22 07:00:00|44034.2|43994.2|43903.6|43863.6|44054.2|44014.2|43898.6|43858.6|117
1700640000000|2023-11-22 08:00:00|43908.4|43868.4|43868|43828|43989.4|43949.4|43718.1|43678.1|314
1700643600000|2023-11-22 09:00:00|43863.2|43823.2|43904.3|43864.3|43973.6|43933.6|43833.7|43793.7|232
1700647200000|2023-11-22 10:00:00|43909.3|43869.3|43918.5|43878.5|44033.8|43993.8|43903.7|43863.7|173
1700650800000|2023-11-22 11:00:00|43913.5|43873.5|44053.8|44013.8|44093.5|44053.5|43868.6|43828.6|495
1700654400000|2023-11-22 12:00:00|44048.8|44008.8|44108.7|44068.7|44244.3|44204.3|44014.4|43974.4|694
1700658000000|2023-11-22 13:00:00|44108.5|44068.5|44082.3|44042.3|44157.7|44117.7|43934.2|43894.2|554
1700661600000|2023-11-22 14:00:00|44052.9|44012.9|44476.3|44436.3|44573.6|44533.6|44017.7|43977.7|2194
1700665200000|2023-11-22 15:00:00|44476.5|44436.5|44544.1|44504.1|44600.5|44560.5|44307.7|44267.7|5588
1700668800000|2023-11-22 16:00:00|44534.4|44494.4|44548.6|44508.6|44809|44769|44438.2|44398.2|1815
1700672400000|2023-11-22 17:00:00|44543.8|44503.8|44110.4|44070.4|44553.6|44513.6|43889.7|43849.7|3133
1700676000000|2023-11-22 18:00:00|44115.4|44075.4|43894.8|43854.8|44210.8|44170.8|43845.8|43805.8|2078
1700679600000|2023-11-22 19:00:00|43895|43855|43865.6|43825.6|43960.3|43920.3|43826.2|43786.2|2163
1700834400000|2023-11-24 14:00:00|43850.6|43770.6|43976.9|43936.9|44203.7|44163.7|43547.9|43507.9|2784
1700838000000|2023-11-24 15:00:00|43981.8|43941.8|43858.9|43818.9|44073.1|44033.1|43769.2|43729.2|2922
1700841600000|2023-11-24 16:00:00|43849.1|43809.1|43908.1|43868.1|43908.1|43868.1|43589.4|43549.4|1926
1700845200000|2023-11-24 17:00:00|43898.1|43858.1|43488.1|43448.1|43928|43888|43442.9|43402.9|3362
1700848800000|2023-11-24 18:00:00|43483.1|43443.1|43478.7|43438.7|43498.1|43458.1|43398.3|43358.3|880
1701046800000|2023-11-27 01:00:00|43368.1|43328.1|43855.8|43815.8|43896.9|43856.9|43338.1|43298.1|1291
1701050400000|2023-11-27 02:00:00|43860.8|43820.8|43473.9|43433.9|43865.8|43825.8|43439.1|43399.1|391
1701054000000|2023-11-27 03:00:00|43483.8|43443.8|43362|43322|43528.2|43488.2|43357.1|43317.1|184
1701057600000|2023-11-27 04:00:00|43357|43317|43200.3|43160.3|43357|43317|43095.9|43055.9|391
1701061200000|2023-11-27 05:00:00|43195.3|43155.3|43397.9|43357.9|43468.1|43428.1|43190.4|43150.4|285
1701064800000|2023-11-27 06:00:00|43397.8|43357.8|43505.7|43465.7|43515.7|43475.7|43372.2|43332.2|373
1701068400000|2023-11-27 07:00:00|43495.7|43455.7|43404.1|43364.1|43585.2|43545.2|43349.4|43309.4|437
1701072000000|2023-11-27 08:00:00|43399.1|43359.1|43372.3|43332.3|43557.6|43517.6|43372.3|43332.3|391
1701075600000|2023-11-27 09:00:00|43367.3|43327.3|43589.6|43549.6|43624.8|43584.8|43367.3|43327.3|478
1701079200000|2023-11-27 10:00:00|43589.5|43549.5|43766.9|43726.9|43777.2|43737.2|43554.6|43514.6|368
1701082800000|2023-11-27 11:00:00|43757.1|43717.1|43775.1|43735.1|43935.5|43895.5|43727.2|43687.2|1491
1701086400000|2023-11-27 12:00:00|43775.2|43735.2|43877.5|43837.5|44013|43973|43755.3|43715.3|1113
1701090000000|2023-11-27 13:00:00|43872.5|43832.5|43581.6|43541.6|43942.2|43902.2|43546.5|43506.5|1190
1701093600000|2023-11-27 14:00:00|43584.7|43544.7|43668.4|43628.4|43788.6|43748.6|43535.7|43495.7|4548
1701097200000|2023-11-27 15:00:00|43663.4|43623.4|43406.4|43366.4|43717.2|43677.2|43318.6|43278.6|5870
1701100800000|2023-11-27 16:00:00|43406.3|43366.3|43433.5|43393.5|43563.6|43523.6|43391|43351|5650
1701104400000|2023-11-27 17:00:00|43433.6|43393.6|43636.9|43596.9|43835.5|43795.5|43403.7|43363.7|4723
1701108000000|2023-11-27 18:00:00|43637|43597|43616.2|43576.2|43933.9|43893.9|43596.3|43556.3|6442
1701111600000|2023-11-27 19:00:00|43611.4|43571.4|43646.4|43606.4|43760.4|43720.4|43496.7|43456.7|4347
1701133200000|2023-11-28 01:00:00|43704.2|43664.2|43622|43582|43719|43679|43488.2|43448.2|860
1701136800000|2023-11-28 02:00:00|43627|43587|43654.7|43614.7|43761|43721|43585.7|43545.7|314
1701140400000|2023-11-28 03:00:00|43659.7|43619.7|43682.9|43642.9|43708|43668|43634.7|43594.7|297
1701144000000|2023-11-28 04:00:00|43682.8|43642.8|43691.3|43651.3|43707.5|43667.5|43646.9|43606.9|245
1701147600000|2023-11-28 05:00:00|43691.2|43651.2|43620.1|43580.1|43691.2|43651.2|43575.5|43535.5|148
1701151200000|2023-11-28 06:00:00|43619.9|43579.9|43657|43617|43703.8|43663.8|43599.9|43559.9|217
1701154800000|2023-11-28 07:00:00|43661.7|43621.7|43569.9|43529.9|43666.7|43626.7|43540.2|43500.2|144
1701158400000|2023-11-28 08:00:00|43560.2|43520.2|43632.2|43592.2|43657.6|43617.6|43508.9|43468.9|306
1701162000000|2023-11-28 09:00:00|43631.7|43591.7|43754.9|43714.9|43785.1|43745.1|43577|43537|430
1701165600000|2023-11-28 10:00:00|43750.1|43710.1|43822.1|43782.1|43898.7|43858.7|43734.8|43694.8|430
1701169200000|2023-11-28 11:00:00|43821.8|43781.8|43908.2|43868.2|43909.7|43869.7|43781.9|43741.9|471
1701172800000|2023-11-28 12:00:00|43908.5|43868.5|43880.3|43840.3|44053.1|44013.1|43860.8|43820.8|1008
1701176400000|2023-11-28 13:00:00|43885.3|43845.3|43799.5|43759.5|43924.7|43884.7|43755.4|43715.4|1025
1701180000000|2023-11-28 14:00:00|43857.6|43817.6|43415.5|43375.5|43877.6|43837.6|43254.2|43214.2|7273
1701183600000|2023-11-28 15:00:00|43420.5|43380.5|43849.5|43809.5|44015.9|43975.9|43400.5|43360.5|7919
1701187200000|2023-11-28 16:00:00|43849.8|43809.8|43646.1|43606.1|43894.5|43854.5|43600.9|43560.9|4872
1701190800000|2023-11-28 17:00:00|43641.1|43601.1|43399.6|43359.6|43666|43626|43370|43330|6748
1701194400000|2023-11-28 18:00:00|43404.6|43364.6|43023.3|42983.3|43404.6|43364.6|43013.7|42973.7|8061
1701198000000|2023-11-28 19:00:00|43014|42974|43057.2|43017.2|43076.3|43036.3|42964|42924|4640
1701219600000|2023-11-29 01:00:00|42899.4|42859.4|42825.3|42785.3|43059.3|43019.3|42747.1|42707.1|1080
1701223200000|2023-11-29 02:00:00|42830.3|42790.3|42709|42669|42880.4|42840.4|42659.9|42619.9|417
1701226800000|2023-11-29 03:00:00|42718.3|42678.3|42703.2|42663.2|42778.2|42738.2|42649|42609|270
1701230400000|2023-11-29 04:00:00|42703.1|42663.1|42672|42632|42713|42673|42662.9|42622.9|129
1701234000000|2023-11-29 05:00:00|42672.8|42632.8|42730.1|42690.1|42735.2|42695.2|42616.2|42576.2|231
1701237600000|2023-11-29 06:00:00|42730|42690|42683.1|42643.1|42817.9|42777.9|42673.9|42633.9|243
1701241200000|2023-11-29 07:00:00|42683.9|42643.9|42652.7|42612.7|42693.6|42653.6|42608.1|42568.1|260
1701244800000|2023-11-29 08:00:00|42652.3|42612.3|42744.5|42704.5|42790.3|42750.3|42617.5|42577.5|524
1701248400000|2023-11-29 09:00:00|42749.1|42709.1|42660.8|42620.8|42804.9|42764.9|42616.3|42576.3|931
1701252000000|2023-11-29 10:00:00|42665.4|42625.4|42730.5|42690.5|42733.4|42693.4|42650.8|42610.8|896
1701255600000|2023-11-29 11:00:00|42730.1|42690.1|43043.5|43003.5|43092.7|43052.7|42701.1|42661.1|1001
1701259200000|2023-11-29 12:00:00|43058|43018|43041|43001|43227.4|43187.4|43038.3|42998.3|1011
1701262800000|2023-11-29 13:00:00|43045.5|43005.5|43129.3|43089.3|43205|43165|42883.4|42843.4|727
1701266400000|2023-11-29 14:00:00|43097.6|43057.6|42775|42735|43175.8|43135.8|42588.5|42548.5|6115
1701270000000|2023-11-29 15:00:00|42784.5|42744.5|42762.5|42722.5|42971.7|42931.7|42712.5|42672.5|6524
1701273600000|2023-11-29 16:00:00|42757|42717|42569.1|42529.1|42757|42717|42486.3|42446.3|5744
1701277200000|2023-11-29 17:00:00|42559.6|42519.6|42789|42749|42813.7|42773.7|42485.9|42445.9|4587
1701280800000|2023-11-29 18:00:00|42784.5|42744.5|42625.4|42585.4|42798.5|42758.5|42553|42513|5747
1701284400000|2023-11-29 19:00:00|42625.9|42585.9|42662.5|42622.5|42663.9|42623.9|42563|42523|3938
1701306000000|2023-11-30 01:00:00|42753.8|42713.8|42490.3|42450.3|42764.4|42724.4|42471.4|42431.4|555
1701309600000|2023-11-30 02:00:00|42495.8|42455.8|42582.8|42542.8|42603.4|42563.4|42485.3|42445.3|178
1701313200000|2023-11-30 03:00:00|42583.3|42543.3|42553|42513|42607.2|42567.2|42523.1|42483.1|143
1701316800000|2023-11-30 04:00:00|42552.4|42512.4|42629.4|42589.4|42641|42601|42551.8|42511.8|125
1701320400000|2023-11-30 05:00:00|42629.3|42589.3|42670.1|42630.1|42686.3|42646.3|42610.8|42570.8|76
1701324000000|2023-11-30 06:00:00|42670.7|42630.7|42620.9|42580.9|42695.1|42655.1|42592.4|42552.4|133
1701327600000|2023-11-30 07:00:00|42616.5|42576.5|42586.2|42546.2|42656.1|42616.1|42560.7|42520.7|122
1701331200000|2023-11-30 08:00:00|42585.6|42545.6|42583.6|42543.6|42684.2|42644.2|42579.3|42539.3|334
1701334800000|2023-11-30 09:00:00|42588.6|42548.6|42629.8|42589.8|42704.8|42664.8|42584.2|42544.2|289
1701338400000|2023-11-30 10:00:00|42634.8|42594.8|42496.9|42456.9|42644.8|42604.8|42457.3|42417.3|630
1701342000000|2023-11-30 11:00:00|42501.3|42461.3|42431.1|42391.1|42526.3|42486.3|42415.9|42375.9|383
1701345600000|2023-11-30 12:00:00|42431.7|42391.7|42472.9|42432.9|42618|42578|42425.5|42385.5|683
1701349200000|2023-11-30 13:00:00|42477.3|42437.3|42378|42338|42500.4|42460.4|42273.9|42233.9|1138
1701352800000|2023-11-30 14:00:00|42300.1|42260.1|42313.8|42273.8|42500.2|42460.2|41971.2|41931.2|6027
1701356400000|2023-11-30 15:00:00|42314.4|42274.4|42382.9|42342.9|42388.6|42348.6|42090.2|42050.2|4016
1701360000000|2023-11-30 16:00:00|42378.6|42338.6|42394.6|42354.6|42646.5|42606.5|42348.2|42308.2|4682
1701363600000|2023-11-30 17:00:00|42404.6|42364.6|42365.5|42325.5|42538.5|42498.5|42254|42214|3735
1701367200000|2023-11-30 18:00:00|42364.9|42324.9|42328.4|42288.4|42483.4|42443.4|42286.1|42246.1|3610
1701370800000|2023-11-30 19:00:00|42329|42289|42272.5|42232.5|42350.2|42310.2|42244.9|42204.9|2720
1701392400000|2023-12-01 01:00:00|42219.9|42179.9|41921.8|41881.8|42257|42217|41912|41872|1967
1701396000000|2023-12-01 02:00:00|41916.1|41876.1|41959.1|41919.1|41959.9|41919.9|41838.6|41798.6|311
1701399600000|2023-12-01 03:00:00|41954.1|41914.1|41832.9|41792.9|41954.1|41914.1|41819.8|41779.8|190
1701403200000|2023-12-01 04:00:00|41832.8|41792.8|41795.1|41755.1|41853.1|41813.1|41794.4|41754.4|193
1701406800000|2023-12-01 05:00:00|41795.9|41755.9|41811|41771|41836.3|41796.3|41768.1|41728.1|259
1701410400000|2023-12-01 06:00:00|41810.3|41770.3|41814.8|41774.8|41855.1|41815.1|41783.7|41743.7|176
1701414000000|2023-12-01 07:00:00|41824.8|41784.8|41797.8|41757.8|41853.8|41813.8|41783.6|41743.6|146
1701417600000|2023-12-01 08:00:00|41798.5|41758.5|41753|41713|41830.6|41790.6|41723.3|41683.3|343
1701421200000|2023-12-01 09:00:00|41748.8|41708.8|41855.7|41815.7|41895.9|41855.9|41748.8|41708.8|628
1701424800000|2023-12-01 10:00:00|41851.4|41811.4|41733.6|41693.6|41856.4|41816.4|41693.9|41653.9|530
1701428400000|2023-12-01 11:00:00|41732.8|41692.8|41730.7|41690.7|41772.4|41732.4|41701.8|41661.8|459
1701432000000|2023-12-01 12:00:00|41729.9|41689.9|41738.6|41698.6|41767.8|41727.8|41688.9|41648.9|417
1701435600000|2023-12-01 13:00:00|41743.6|41703.6|41818.4|41778.4|41923|41883|41719.3|41679.3|972
1701439200000|2023-12-01 14:00:00|41715|41675|41432.9|41392.9|41735.8|41695.8|41278.9|41238.9|5571
1701442800000|2023-12-01 15:00:00|41437.1|41397.1|41418.1|41378.1|41673.3|41633.3|41325.9|41285.9|5357
1701446400000|2023-12-01 16:00:00|41418|41378|41251.9|41211.9|41521.2|41481.2|41225.3|41185.3|5684
1701450000000|2023-12-01 17:00:00|41246.9|41206.9|41696.1|41656.1|41766.3|41726.3|41223.5|41183.5|5925
1701453600000|2023-12-01 18:00:00|41701.1|41661.1|41288.8|41248.8|41792|41752|41186|41146|4539
1701457200000|2023-12-01 19:00:00|41289.6|41249.6|41119.1|41079.1|41303.8|41263.8|41110.7|41070.7|5090
1701651600000|2023-12-04 01:00:00|40990.2|40950.2|40683.9|40643.9|40990.2|40950.2|40575.5|40535.5|2051
1701655200000|2023-12-04 02:00:00|40687.7|40647.7|40581.7|40541.7|40697.7|40657.7|40493.1|40453.1|397
1701658800000|2023-12-04 03:00:00|40580.5|40540.5|40643.3|40603.3|40643.5|40603.5|40532.6|40492.6|284
1701662400000|2023-12-04 04:00:00|40642|40602|40622.3|40582.3|40659.2|40619.2|40602.6|40562.6|113
1701666000000|2023-12-04 05:00:00|40622.2|40582.2|40567.5|40527.5|40622.2|40582.2|40564.5|40524.5|76
1701669600000|2023-12-04 06:00:00|40571.2|40531.2|40576.5|40536.5|40610.9|40570.9|40528.1|40488.1|331
1701673200000|2023-12-04 07:00:00|40580.3|40540.3|40566.8|40526.8|40598.9|40558.9|40520.6|40480.6|345
1701676800000|2023-12-04 08:00:00|40565.5|40525.5|40585.7|40545.7|40677.3|40637.3|40549.1|40509.1|371
1701680400000|2023-12-04 09:00:00|40589.4|40549.4|40649.7|40609.7|40668.7|40628.7|40558|40518|510
1701684000000|2023-12-04 10:00:00|40648.4|40608.4|40820.8|40780.8|40843.3|40803.3|40644.7|40604.7|414
1701687600000|2023-12-04 11:00:00|40824.5|40784.5|40816|40776|40883.2|40843.2|40716.5|40676.5|490
1701691200000|2023-12-04 12:00:00|40824.7|40784.7|40935.7|40895.7|41007|40967|40819.7|40779.7|756
1701694800000|2023-12-04 13:00:00|40939.4|40899.4|41171.1|41131.1|41208.8|41168.8|40934.4|40894.4|1183
1701698400000|2023-12-04 14:00:00|41230.2|41190.2|41307.6|41267.6|41503|41463|41052.5|41012.5|6188
1701702000000|2023-12-04 15:00:00|41311.3|41271.3|41501.2|41461.2|41542.1|41502.1|41089.4|41049.4|5803
1701705600000|2023-12-04 16:00:00|41492.5|41452.5|41141.8|41101.8|41545.1|41505.1|41079.5|41039.5|4161
1701709200000|2023-12-04 17:00:00|41150.5|41110.5|40527.5|40487.5|41161.8|41121.8|40522.6|40482.6|4632
1701712800000|2023-12-04 18:00:00|40531.2|40491.2|40635.7|40595.7|40639.3|40599.3|40452.8|40412.8|3794
1701716400000|2023-12-04 19:00:00|40630.7|40590.7|40673.3|40633.3|40713|40673|40541.8|40501.8|2941
1701738000000|2023-12-05 01:00:00|40670.7|40630.7|40573.1|40533.1|40728.5|40688.5|40445.6|40405.6|658
1701741600000|2023-12-05 02:00:00|40571.7|40531.7|40576.3|40536.3|40635.6|40595.6|40551.4|40511.4|64
1701745200000|2023-12-05 03:00:00|40579.9|40539.9|40611.4|40571.4|40620.2|40580.2|40576.1|40536.1|43
1701748800000|2023-12-05 04:00:00|40610|40570|40587.3|40547.3|40619.6|40579.6|40574.4|40534.4|65
1701752400000|2023-12-05 05:00:00|40583.8|40543.8|40729.7|40689.7|40729.7|40689.7|40574.5|40534.5|94
1701756000000|2023-12-05 06:00:00|40728.2|40688.2|40769.1|40729.1|40820.1|40780.1|40700.9|40660.9|243
1701759600000|2023-12-05 07:00:00|40770.5|40730.5|40859.9|40819.9|40888.7|40848.7|40739|40699|155
1701763200000|2023-12-05 08:00:00|40856.4|40816.4|40785.9|40745.9|40890.3|40850.3|40699|40659|217
1701766800000|2023-12-05 09:00:00|40782.3|40742.3|40712.5|40672.5|40889.7|40849.7|40707.5|40667.5|254
1701770400000|2023-12-05 10:00:00|40707.5|40667.5|40808.3|40768.3|40808.4|40768.4|40666.3|40626.3|211
1701774000000|2023-12-05 11:00:00|40813.3|40773.3|40665|40625|40871.9|40831.9|40641|40601|501
1701777600000|2023-12-05 12:00:00|40661.5|40621.5|40684.6|40644.6|40735.2|40695.2|40608.1|40568.1|418
1701781200000|2023-12-05 13:00:00|40689.6|40649.6|40837.8|40797.8|40910.3|40870.3|40689.6|40649.6|576
1701784800000|2023-12-05 14:00:00|40773.9|40733.9|40755.6|40715.6|40968.7|40928.7|40631.3|40591.3|4187
1701788400000|2023-12-05 15:00:00|40752.6|40712.6|40694.2|40654.2|41038.3|40998.3|40600.3|40560.3|5216
1701792000000|2023-12-05 16:00:00|40690.7|40650.7|40917.2|40877.2|40938.1|40898.1|40632.4|40592.4|3278
1701795600000|2023-12-05 17:00:00|40922.2|40882.2|41114.3|41074.3|41146.5|41106.5|40762.4|40722.4|4621
1701799200000|2023-12-05 18:00:00|41112.8|41072.8|41368.1|41328.1|41387.7|41347.7|41067.3|41027.3|5882
1701802800000|2023-12-05 19:00:00|41373.1|41333.1|41429.9|41389.9|41466.9|41426.9|41240.5|41200.5|3398
1701824400000|2023-12-06 01:00:00|41460.4|41420.4|41350.5|41310.5|41469.1|41429.1|41224.3|41184.3|444
1701828000000|2023-12-06 02:00:00|41349|41309|41340.1|41300.1|41418.8|41378.8|41310.2|41270.2|139
1701831600000|2023-12-06 03:00:00|41340|41300|41348|41308|41365.9|41325.9|41298.2|41258.2|73
1701835200000|2023-12-06 04:00:00|41346.4|41306.4|41354.4|41314.4|41400.1|41360.1|41334.6|41294.6|24
1701838800000|2023-12-06 05:00:00|41354.3|41314.3|41491.1|41451.1|41491.1|41451.1|41353.7|41313.7|281
1701842400000|2023-12-06 06:00:00|41487.7|41447.7|41582.6|41542.6|41614.8|41574.8|41474.2|41434.2|522
1701846000000|2023-12-06 07:00:00|41584.2|41544.2|41623.5|41583.5|41643.6|41603.6|41571.9|41531.9|158
1701849600000|2023-12-06 08:00:00|41621.9|41581.9|41681.4|41641.4|41686.6|41646.6|41582.2|41542.2|314
1701853200000|2023-12-06 09:00:00|41678|41638|41636.1|41596.1|41705.7|41665.7|41596.2|41556.2|211
1701856800000|2023-12-06 10:00:00|41629.4|41589.4|41640.8|41600.8|41666.1|41626.1|41546.8|41506.8|636
1701860400000|2023-12-06 11:00:00|41634|41594|41615.4|41575.4|41701.4|41661.4|41593.6|41553.6|319
1701864000000|2023-12-06 12:00:00|41608.6|41568.6|41509.6|41469.6|41673.1|41633.1|41509.6|41469.6|412
1701867600000|2023-12-06 13:00:00|41514.6|41474.6|41403.1|41363.1|41609.7|41569.7|41363.1|41323.1|727
1701871200000|2023-12-06 14:00:00|41358.1|41318.1|40763.5|40723.5|41358.1|41318.1|40710.1|40670.1|6319
1701874800000|2023-12-06 15:00:00|40760.1|40720.1|40960|40920|41081.9|41041.9|40709.8|40669.8|5453
1701878400000|2023-12-06 16:00:00|40968.3|40928.3|40440.2|40400.2|41061.5|41021.5|40343.6|40303.6|6682
1701882000000|2023-12-06 17:00:00|40438.5|40398.5|41034.9|40994.9|41271.5|41231.5|40400|40360|5433
1701885600000|2023-12-06 18:00:00|41033.2|40993.2|40547.1|40507.1|41053.2|41013.2|40530.5|40490.5|4306
1701889200000|2023-12-06 19:00:00|40548.8|40508.8|40531.6|40491.6|40586.8|40546.8|40491.9|40451.9|2787
1701910800000|2023-12-07 01:00:00|40551.8|40511.8|40415.8|40375.8|40551.8|40511.8|40395|40355|759
1701914400000|2023-12-07 02:00:00|40420.8|40380.8|40437.6|40397.6|40478.2|40438.2|40403.8|40363.8|127
1701918000000|2023-12-07 03:00:00|40444.4|40404.4|40456.4|40416.4|40500.7|40460.7|40434.8|40394.8|116
1701921600000|2023-12-07 04:00:00|40454.7|40414.7|40441.5|40401.5|40478.8|40438.8|40436.9|40396.9|68
1701925200000|2023-12-07 05:00:00|40441.4|40401.4|40528.3|40488.3|40536.9|40496.9|40439.6|40399.6|130
1701928800000|2023-12-07 06:00:00|40530.1|40490.1|40501.6|40461.6|40551.4|40511.4|40467.4|40427.4|89
1701932400000|2023-12-07 07:00:00|40498.3|40458.3|40591.6|40551.6|40591.6|40551.6|40448.6|40408.6|157
1701936000000|2023-12-07 08:00:00|40599.8|40559.8|40497.6|40457.6|40634.3|40594.3|40495.8|40455.8|238
1701939600000|2023-12-07 09:00:00|40495.8|40455.8|40419|40379|40529|40489|40385.2|40345.2|452
1701943200000|2023-12-07 10:00:00|40415.8|40375.8|40520.8|40480.8|40535.9|40495.9|40415.8|40375.8|390
1701946800000|2023-12-07 11:00:00|40517.6|40477.6|40624.8|40584.8|40694.6|40654.6|40505.6|40465.6|516
1701950400000|2023-12-07 12:00:00|40629.8|40589.8|40731.1|40691.1|40763.8|40723.8|40584.2|40544.2|597
1701954000000|2023-12-07 13:00:00|40732.9|40692.9|40631.7|40591.7|40807.6|40767.6|40562.3|40522.3|730
1701957600000|2023-12-07 14:00:00|40643.3|40603.3|40214.1|40174.1|40801.4|40761.4|40100.6|40060.6|5355
1701961200000|2023-12-07 15:00:00|40216|40176|40268.7|40228.7|40338.3|40298.3|39930.8|39890.8|7273
1701964800000|2023-12-07 16:00:00|40265.6|40225.6|40510.8|40470.8|40545.8|40505.8|40190.6|40150.6|4398
1701968400000|2023-12-07 17:00:00|40512.6|40472.6|40250.8|40210.8|40618.2|40578.2|40171.5|40131.5|4211
1701972000000|2023-12-07 18:00:00|40255.8|40215.8|40276.3|40236.3|40564.3|40524.3|40234.5|40194.5|4830
1701975600000|2023-12-07 19:00:00|40277.5|40237.5|40394.7|40354.7|40422.2|40382.2|40221.2|40181.2|2559
1701997200000|2023-12-08 01:00:00|40487.8|40447.8|40483.4|40443.4|40608.8|40568.8|40429.1|40389.1|353
1702000800000|2023-12-08 02:00:00|40478.4|40438.4|40524.4|40484.4|40577.9|40537.9|40475.3|40435.3|117
1702004400000|2023-12-08 03:00:00|40519.4|40479.4|40454.2|40414.2|40519.4|40479.4|40425.8|40385.8|141
1702008000000|2023-12-08 04:00:00|40459.2|40419.2|40489.8|40449.8|40490|40450|40448.6|40408.6|73
1702011600000|2023-12-08 05:00:00|40491.7|40451.7|40473.4|40433.4|40506.5|40466.5|40460.7|40420.7|38
1702015200000|2023-12-08 06:00:00|40471.5|40431.5|40444|40404|40510|40470|40439.3|40399.3|83
1702018800000|2023-12-08 07:00:00|40449|40409|40496.8|40456.8|40503.8|40463.8|40434.5|40394.5|96
1702022400000|2023-12-08 08:00:00|40494.8|40454.8|40541.7|40501.7|40560.8|40520.8|40469.6|40429.6|148
1702026000000|2023-12-08 09:00:00|40543.6|40503.6|40485.1|40445.1|40579.6|40539.6|40480.2|40440.2|198
1702029600000|2023-12-08 10:00:00|40487.1|40447.1|40488.7|40448.7|40529|40489|40461.2|40421.2|206
1702033200000|2023-12-08 11:00:00|40485.7|40445.7|40479.2|40439.2|40502.6|40462.6|40457.3|40417.3|149
1702036800000|2023-12-08 12:00:00|40482.2|40442.2|40644.9|40604.9|40676.9|40636.9|40399.5|40359.5|336
1702040400000|2023-12-08 13:00:00|40649.9|40609.9|40881.9|40841.9|40891.9|40851.9|40649.9|40609.9|1034
1702044000000|2023-12-08 14:00:00|40842.9|40802.9|40868.2|40828.2|41053.8|41013.8|40626.5|40586.5|4275
1702047600000|2023-12-08 15:00:00|40871.1|40831.1|40634.7|40594.7|40920.1|40880.1|40588.8|40548.8|3707
1702051200000|2023-12-08 16:00:00|40632.7|40592.7|40730.3|40690.3|40861.6|40821.6|40536.6|40496.6|3157
1702054800000|2023-12-08 17:00:00|40739.3|40699.3|40036.2|39996.2|40941.3|40901.3|39960.4|39920.4|5148
1702058400000|2023-12-08 18:00:00|40041.2|40001.2|40055.9|40015.9|40101|40061|39975.5|39935.5|3893
1702062000000|2023-12-08 19:00:00|40040.9|40000.9|40269|40229|40289|40249|39987|39947|4374
1702256400000|2023-12-11 01:00:00|40306|40266|40222.4|40182.4|40393.6|40353.6|40048.2|40008.2|1164
1702260000000|2023-12-11 02:00:00|40227.4|40187.4|40233.7|40193.7|40274.3|40234.3|40156.8|40116.8|268
1702263600000|2023-12-11 03:00:00|40236.2|40196.2|40282.5|40242.5|40295|40255|40205.9|40165.9|86
1702267200000|2023-12-11 04:00:00|40282.4|40242.4|40241.2|40201.2|40285|40245|40234|40194|47
1702270800000|2023-12-11 05:00:00|40243.7|40203.7|40250|40210|40283.3|40243.3|40220.5|40180.5|78
1702274400000|2023-12-11 06:00:00|40247.5|40207.5|40258.7|40218.7|40286.6|40246.6|40209.6|40169.6|130
1702278000000|2023-12-11 07:00:00|40263.7|40223.7|40380.1|40340.1|40380.3|40340.3|40258.7|40218.7|140
1702281600000|2023-12-11 08:00:00|40377.5|40337.5|40368.8|40328.8|40522.2|40482.2|40361.3|40321.3|276
1702285200000|2023-12-11 09:00:00|40371.3|40331.3|40270|40230|40388.3|40348.3|40267.5|40227.5|259
1702288800000|2023-12-11 10:00:00|40262.5|40222.5|40153.8|40113.8|40347.1|40307.1|40151.2|40111.2|278
1702292400000|2023-12-11 11:00:00|40153.7|40113.7|40210|40170|40235.1|40195.1|40093.6|40053.6|407
1702296000000|2023-12-11 12:00:00|40220|40180|40333.8|40293.8|40391.5|40351.5|40204.8|40164.8|412
1702299600000|2023-12-11 13:00:00|40331.3|40291.3|40417.8|40377.8|40448|40408|40261.1|40221.1|632
1702303200000|2023-12-11 14:00:00|40561.8|40521.8|40566|40526|40841.4|40801.4|40448.7|40408.7|4623
1702306800000|2023-12-11 15:00:00|40558.6|40518.6|40739.7|40699.7|40918.1|40878.1|40503|40463|5141
1702310400000|2023-12-11 16:00:00|40749.7|40709.7|40778.5|40738.5|40798.4|40758.4|40539.1|40499.1|3342
1702314000000|2023-12-11 17:00:00|40773.5|40733.5|40762.4|40722.4|40900.8|40860.8|40660.4|40620.4|3405
1702317600000|2023-12-11 18:00:00|40757.4|40717.4|40771.1|40731.1|40947|40907|40750|40710|2995
1702321200000|2023-12-11 19:00:00|40766|40726|40928.6|40888.6|40968.7|40928.7|40743.4|40703.4|4120
1702342800000|2023-12-12 01:00:00|40981.9|40941.9|40990.7|40950.7|41059.3|41019.3|40854.5|40814.5|847
1702346400000|2023-12-12 02:00:00|40988.1|40948.1|40974.3|40934.3|41005.5|40965.5|40958.3|40918.3|168
1702350000000|2023-12-12 03:00:00|40976.9|40936.9|40927.9|40887.9|40981.9|40941.9|40891.4|40851.4|124
1702353600000|2023-12-12 04:00:00|40927.8|40887.8|40971.6|40931.6|41001.6|40961.6|40920.5|40880.5|131
1702357200000|2023-12-12 05:00:00|40974.2|40934.2|41043|41003|41048.1|41008.1|40958.8|40918.8|94
1702360800000|2023-12-12 06:00:00|41048|41008|41116.5|41076.5|41121.6|41081.6|41037.6|40997.6|188
1702364400000|2023-12-12 07:00:00|41114.2|41074.2|41067.9|41027.9|41119.1|41079.1|41028.8|40988.8|120
1702368000000|2023-12-12 08:00:00|41065.6|41025.6|41235.8|41195.8|41263.2|41223.2|41047.8|41007.8|480
1702371600000|2023-12-12 09:00:00|41233.5|41193.5|41235.7|41195.7|41248.3|41208.3|41210.7|41170.7|18
1702375200000|2023-12-12 10:00:00|41175.2|41135.2|41178.9|41138.9|41257.4|41217.4|41171.6|41131.6|374
1702378800000|2023-12-12 11:00:00|41181.6|41141.6|41053.4|41013.4|41186.6|41146.6|41033.4|40993.4|382
1702382400000|2023-12-12 12:00:00|41058|41018|41064.1|41024.1|41119.8|41079.8|41023.3|40983.3|296
1702386000000|2023-12-12 13:00:00|41058.8|41018.8|40981.2|40941.2|41178.1|41138.1|40884.4|40844.4|1161
1702389600000|2023-12-12 14:00:00|41010|40970|40856.6|40816.6|41141.4|41101.4|40800.9|40760.9|4607
1702393200000|2023-12-12 15:00:00|40858.9|40818.9|41093.7|41053.7|41229|41189|40770.8|40730.8|5228
1702396800000|2023-12-12 16:00:00|41096.4|41056.4|40967.3|40927.3|41243.3|41203.3|40927.1|40887.1|3633
1702400400000|2023-12-12 17:00:00|40964.6|40924.6|40648.9|40608.9|40987.3|40947.3|40428.5|40388.5|4939
1702404000000|2023-12-12 18:00:00|40643.9|40603.9|40639.4|40599.4|40716.8|40676.8|40583.6|40543.6|3681
1702407600000|2023-12-12 19:00:00|40642.1|40602.1|40565.8|40525.8|40666.6|40626.6|40529.1|40489.1|4017
1702429200000|2023-12-13 01:00:00|40512.7|40472.7|40082.5|40042.5|40513.2|40473.2|39877.9|39837.9|2354
1702432800000|2023-12-13 02:00:00|40079.7|40039.7|40035.2|39995.2|40115.1|40075.1|40027.6|39987.6|364
1702436400000|2023-12-13 03:00:00|40038|39998|40049.6|40009.6|40166.9|40126.9|40017.3|39977.3|454
1702440000000|2023-12-13 04:00:00|40046.8|40006.8|40070.7|40030.7|40083.1|40043.1|40030.9|39990.9|106
1702443600000|2023-12-13 05:00:00|40065.7|40025.7|40083.3|40043.3|40105.3|40065.3|40050.6|40010.6|238
1702447200000|2023-12-13 06:00:00|40081.1|40041.1|40025.6|39985.6|40101.1|40061.1|40025.6|39985.6|152
1702450800000|2023-12-13 07:00:00|40022.8|39982.8|39913.8|39873.8|40035.5|39995.5|39907.2|39867.2|318
1702454400000|2023-12-13 08:00:00|39906|39866|39904.8|39864.8|39958.3|39918.3|39841|39801|725
1702458000000|2023-12-13 09:00:00|39912.6|39872.6|39811.3|39771.3|39927.6|39887.6|39749.3|39709.3|818
1702461600000|2023-12-13 10:00:00|39808.5|39768.5|39823.8|39783.8|39836.7|39796.7|39768.2|39728.2|733
1702465200000|2023-12-13 11:00:00|39826|39786|39863.4|39823.4|39937.7|39897.7|39816.5|39776.5|774
1702468800000|2023-12-13 12:00:00|39866.2|39826.2|39925.1|39885.1|39969|39929|39835.4|39795.4|527
1702472400000|2023-12-13 13:00:00|39922.2|39882.2|39878.5|39838.5|39953.4|39913.4|39858.6|39818.6|715
1702476000000|2023-12-13 14:00:00|39884.8|39844.8|39814.9|39774.9|39929.2|39889.2|39588.3|39548.3|6096
1702479600000|2023-12-13 15:00:00|39817.1|39777.1|39388.2|39348.2|39845.1|39805.1|39370.5|39330.5|7180
1702483200000|2023-12-13 16:00:00|39385.4|39345.4|39983|39943|40000.9|39960.9|39372.4|39332.4|5782
1702486800000|2023-12-13 17:00:00|39988|39948|39777.5|39737.5|40144.5|40104.5|39664.3|39624.3|5804
1702490400000|2023-12-13 18:00:00|39774.6|39734.6|39618.6|39578.6|39896.6|39856.6|39594.5|39554.5|3497
1702494000000|2023-12-13 19:00:00|39609.4|39569.4|39837.4|39797.4|39839.5|39799.5|39598.6|39558.6|4169
1702515600000|2023-12-14 01:00:00|39999.6|39959.6|39889.6|39849.6|40103.7|40063.7|39791.1|39751.1|378
1702519200000|2023-12-14 02:00:00|39887.5|39847.5|39789.2|39749.2|39894.6|39854.6|39769.4|39729.4|78
1702522800000|2023-12-14 03:00:00|39787.1|39747.1|39751.1|39711.1|39806.7|39766.7|39748.2|39708.2|107
1702526400000|2023-12-14 04:00:00|39754.1|39714.1|39767.8|39727.8|39799.4|39759.4|39748.1|39708.1|54
1702530000000|2023-12-14 05:00:00|39772.8|39732.8|39870.6|39830.6|39885.7|39845.7|39742.1|39702.1|133
1702533600000|2023-12-14 06:00:00|39873.6|39833.6|39832.3|39792.3|39890.6|39850.6|39807.6|39767.6|66
1702537200000|2023-12-14 07:00:00|39829.3|39789.3|39821|39781|39870.7|39830.7|39802.2|39762.2|95
1702540800000|2023-12-14 08:00:00|39818.1|39778.1|39786.8|39746.8|39874.4|39834.4|39753.1|39713.1|482
1702544400000|2023-12-14 09:00:00|39784.8|39744.8|39710.5|39670.5|39816.5|39776.5|39710.5|39670.5|445
1702548000000|2023-12-14 10:00:00|39715.5|39675.5|39694.3|39654.3|39735.5|39695.5|39617.9|39577.9|437
1702551600000|2023-12-14 11:00:00|39688.2|39648.2|39650|39610|39742.8|39702.8|39633.2|39593.2|258
1702555200000|2023-12-14 12:00:00|39652|39612|39717.8|39677.8|39809|39769|39645.9|39605.9|528
1702558800000|2023-12-14 13:00:00|39732.8|39692.8|39748.9|39708.9|39831.9|39791.9|39664.4|39624.4|687
1702562400000|2023-12-14 14:00:00|39814|39774|39682.7|39642.7|39979.9|39939.9|39531.3|39491.3|4286
1702566000000|2023-12-14 15:00:00|39687.7|39647.7|39579.6|39539.6|39690.7|39650.7|39438.3|39398.3|4338
1702569600000|2023-12-14 16:00:00|39577.6|39537.6|39557|39517|39627.6|39587.6|39487.1|39447.1|3339
1702573200000|2023-12-14 17:00:00|39559|39519|39959.2|39919.2|40109.3|40069.3|39498.1|39458.1|4729
1702576800000|2023-12-14 18:00:00|39964.2|39924.2|39883.1|39843.1|40019.2|39979.2|39836.2|39796.2|2798
1702580400000|2023-12-14 19:00:00|39885|39845|39925|39885|39951.1|39911.1|39804.4|39764.4|2782
1702602000000|2023-12-15 01:00:00|39932.9|39892.9|39782.3|39742.3|39954.7|39914.7|39729.4|39689.4|371
1702605600000|2023-12-15 02:00:00|39780.4|39740.4|39785|39745|39835.5|39795.5|39753.4|39713.4|173
1702609200000|2023-12-15 03:00:00|39803.1|39763.1|39744|39704|39814.9|39774.9|39714.4|39674.4|408
1702612800000|2023-12-15 04:00:00|39739|39699|39729.3|39689.3|39758.8|39718.8|39719.4|39679.4|101
1702616400000|2023-12-15 05:00:00|39724.3|39684.3|39674.7|39634.7|39735.8|39695.8|39656.6|39616.6|104
1702620000000|2023-12-15 06:00:00|39672.8|39632.8|39708.5|39668.5|39741.8|39701.8|39659.5|39619.5|231
1702623600000|2023-12-15 07:00:00|39722.2|39682.2|39896.4|39856.4|39907.8|39867.8|39715.3|39675.3|187
1702627200000|2023-12-15 08:00:00|39898.2|39858.2|39992.1|39952.1|39999|39959|39878.1|39838.1|297
1702630800000|2023-12-15 09:00:00|39988.9|39948.9|39936.5|39896.5|39998.9|39958.9|39926.8|39886.8|261
1702634400000|2023-12-15 10:00:00|39939.7|39899.7|39879.9|39839.9|39939.7|39899.7|39838|39798|137
1702638000000|2023-12-15 11:00:00|39883.1|39843.1|39870.2|39830.2|39915.4|39875.4|39802.2|39762.2|155
1702641600000|2023-12-15 12:00:00|39875.2|39835.2|39939.1|39899.1|39946.2|39906.2|39860|39820|264
1702645200000|2023-12-15 13:00:00|39940.9|39900.9|39885.5|39845.5|39965.8|39925.8|39835.5|39795.5|474
1702648800000|2023-12-15 14:00:00|39976|39936|39775.8|39735.8|40081.8|40041.8|39774.1|39734.1|3016
1702652400000|2023-12-15 15:00:00|39777.6|39737.6|39752.9|39712.9|39987.8|39947.8|39632.4|39592.4|3258
1702656000000|2023-12-15 16:00:00|39762.9|39722.9|39760.7|39720.7|40149.6|40109.6|39752.9|39712.9|3396
1702659600000|2023-12-15 17:00:00|39762.5|39722.5|39859|39819|39879|39839|39687.2|39647.2|3175
1702663200000|2023-12-15 18:00:00|39854|39814|39942.4|39902.4|39952.4|39912.4|39748.7|39708.7|3816
1702666800000|2023-12-15 19:00:00|39952.4|39912.4|40041.9|40001.9|40056.9|40016.9|39932.4|39892.4|3431
1702861200000|2023-12-18 01:00:00|39922.1|39882.1|39786.6|39746.6|39982.8|39942.8|39768.1|39728.1|540
1702864800000|2023-12-18 02:00:00|39783|39743|39568.9|39528.9|39793|39753|39535.5|39495.5|272
1702868400000|2023-12-18 03:00:00|39570.3|39530.3|39577.2|39537.2|39607.4|39567.4|39553|39513|172
1702872000000|2023-12-18 04:00:00|39582.2|39542.2|39584.5|39544.5|39596.4|39556.4|39576.1|39536.1|42
1702875600000|2023-12-18 05:00:00|39584.4|39544.4|39643.9|39603.9|39647.6|39607.6|39584.3|39544.3|155
1702879200000|2023-12-18 06:00:00|39647.5|39607.5|39775.5|39735.5|39818.4|39778.4|39618.6|39578.6|238
1702882800000|2023-12-18 07:00:00|39774.2|39734.2|39726.4|39686.4|39779|39739|39707|39667|109
1702886400000|2023-12-18 08:00:00|39727.8|39687.8|39769|39729|39975.7|39935.7|39727.7|39687.7|406
1702890000000|2023-12-18 09:00:00|39767.7|39727.7|39848.9|39808.9|39942.6|39902.6|39735.3|39695.3|304
1702893600000|2023-12-18 10:00:00|39845|39805|40016.2|39976.2|40044.9|40004.9|39806.2|39766.2|234
1702897200000|2023-12-18 11:00:00|40017.5|39977.5|40003.6|39963.6|40041.1|40001.1|39950.2|39910.2|349
1702900800000|2023-12-18 12:00:00|39997.3|39957.3|39912|39872|40001|39961|39890.4|39850.4|375
1702904400000|2023-12-18 13:00:00|39910.8|39870.8|39873.3|39833.3|39912|39872|39796.8|39756.8|394
1702908000000|2023-12-18 14:00:00|39913.6|39873.6|39904.6|39864.6|40027.3|39987.3|39589.6|39549.6|4304
1702911600000|2023-12-18 15:00:00|39903.3|39863.3|40054.3|40014.3|40114.9|40074.9|39824.5|39784.5|2959
1702915200000|2023-12-18 16:00:00|40053.1|40013.1|40269.2|40229.2|40467.7|40427.7|40053.1|40013.1|3995
1702918800000|2023-12-18 17:00:00|40274.2|40234.2|40231.3|40191.3|40413.7|40373.7|40140.4|40100.4|3781
1702922400000|2023-12-18 18:00:00|40227.5|40187.5|40430.7|40390.7|40437|40397|40178.6|40138.6|2579
1702926000000|2023-12-18 19:00:00|40432|40392|40447.8|40407.8|40482.8|40442.8|40338|40298|2621
1702947600000|2023-12-19 01:00:00|40379.3|40339.3|40275|40235|40431.9|40391.9|40220.4|40180.4|173
1702951200000|2023-12-19 02:00:00|40278.8|40238.8|40380.7|40340.7|40433.7|40393.7|40276.1|40236.1|57
1702954800000|2023-12-19 03:00:00|40384.5|40344.5|40365.1|40325.1|40394.2|40354.2|40328.1|40288.1|119
1702958400000|2023-12-19 04:00:00|40370.1|40330.1|40333.4|40293.4|40377.3|40337.3|40319|40279|29
1702962000000|2023-12-19 05:00:00|40329.5|40289.5|40263.2|40223.2|40344.1|40304.1|40228.5|40188.5|92
1702965600000|2023-12-19 06:00:00|40269.3|40229.3|40304.9|40264.9|40343.2|40303.2|40228.9|40188.9|125
1702969200000|2023-12-19 07:00:00|40308.7|40268.7|40253.6|40213.6|40312.5|40272.5|40240.3|40200.3|54
1702972800000|2023-12-19 08:00:00|40258.6|40218.6|40129.1|40089.1|40297.3|40257.3|40129.1|40089.1|301
1702976400000|2023-12-19 09:00:00|40144.1|40104.1|40146.3|40106.3|40177.8|40137.8|40078.6|40038.6|363
1702980000000|2023-12-19 10:00:00|40141.3|40101.3|40183.4|40143.4|40217.4|40177.4|40072.1|40032.1|106
1702983600000|2023-12-19 11:00:00|40184.6|40144.6|40074|40034|40194.2|40154.2|39996.8|39956.8|247
1702987200000|2023-12-19 12:00:00|40079|40039|40102.2|40062.2|40153.1|40113.1|40023.6|39983.6|420
1702990800000|2023-12-19 13:00:00|40101.1|40061.1|40088.2|40048.2|40166.4|40126.4|40034.4|39994.4|492
1702994400000|2023-12-19 14:00:00|40099.7|40059.7|39817.3|39777.3|40174.1|40134.1|39719.2|39679.2|4094
1702998000000|2023-12-19 15:00:00|39816.2|39776.2|39701.4|39661.4|40027.3|39987.3|39661.5|39621.5|4041
1703001600000|2023-12-19 16:00:00|39699.3|39659.3|39732.1|39692.1|39778.6|39738.6|39593.5|39553.5|2845
1703005200000|2023-12-19 17:00:00|39728.2|39688.2|39631.5|39591.5|39785.3|39745.3|39596.6|39556.6|2694
1703008800000|2023-12-19 18:00:00|39630.4|39590.4|39448.4|39408.4|39634.3|39594.3|39438.4|39398.4|3511
1703012400000|2023-12-19 19:00:00|39453.4|39413.4|39554.9|39514.9|39575.7|39535.7|39445.5|39405.5|2628
1703034000000|2023-12-20 01:00:00|39538.2|39498.2|39604.6|39564.6|39642.8|39602.8|39536.1|39496.1|293
1703037600000|2023-12-20 02:00:00|39599.6|39559.6|39518.9|39478.9|39637.3|39597.3|39510|39470|139
1703041200000|2023-12-20 03:00:00|39518.8|39478.8|39595.3|39555.3|39604.5|39564.5|39489.8|39449.8|90
1703044800000|2023-12-20 04:00:00|39599.3|39559.3|39603.7|39563.7|39611.3|39571.3|39587.7|39547.7|73
1703048400000|2023-12-20 05:00:00|39602.7|39562.7|39584|39544|39604.8|39564.8|39551.8|39511.8|125
1703052000000|2023-12-20 06:00:00|39582|39542|39538.3|39498.3|39582|39542|39538.3|39498.3|45
1703055600000|2023-12-20 07:00:00|39542.4|39502.4|39558.7|39518.7|39568.5|39528.5|39537.2|39497.2|78
1703059200000|2023-12-20 08:00:00|39552.8|39512.8|39541.9|39501.9|39579.6|39539.6|39535.4|39495.4|228
1703062800000|2023-12-20 09:00:00|39541.8|39501.8|39458.5|39418.5|39553.2|39513.2|39446.6|39406.6|454
1703066400000|2023-12-20 10:00:00|39450.4|39410.4|39473.8|39433.8|39503.1|39463.1|39450.4|39410.4|206
1703070000000|2023-12-20 11:00:00|39483.8|39443.8|39503.1|39463.1|39556.5|39516.5|39473.8|39433.8|116
1703073600000|2023-12-20 12:00:00|39501.2|39461.2|39542.4|39502.4|39614.4|39574.4|39472.9|39432.9|484
1703077200000|2023-12-20 13:00:00|39538.3|39498.3|39453|39413|39552.4|39512.4|39392.7|39352.7|626
1703080800000|2023-12-20 14:00:00|39445.8|39405.8|39101.5|39061.5|39482.1|39442.1|38961.6|38921.6|4338
1703084400000|2023-12-20 15:00:00|39100.5|39060.5|39164|39124|39367|39327|39096.5|39056.5|3354
1703088000000|2023-12-20 16:00:00|39164.9|39124.9|39076.2|39036.2|39238|39198|39032.4|38992.4|2778
1703091600000|2023-12-20 17:00:00|39072.1|39032.1|39004.7|38964.7|39121.5|39081.5|38820.1|38780.1|3103
1703095200000|2023-12-20 18:00:00|39000.6|38960.6|39073.1|39033.1|39127.6|39087.6|38915.9|38875.9|3401
1703098800000|2023-12-20 19:00:00|39063.1|39023.1|39099.2|39059.2|39125.8|39085.8|38954.7|38914.7|2539
1703120400000|2023-12-21 01:00:00|39013.1|38973.1|38917.9|38877.9|39059.8|39019.8|38879.9|38839.9|340
1703124000000|2023-12-21 02:00:00|38922.1|38882.1|38849.9|38809.9|38922.9|38882.9|38828.1|38788.1|116
1703127600000|2023-12-21 03:00:00|38849.8|38809.8|38854.2|38814.2|38873|38833|38840.3|38800.3|33
1703131200000|2023-12-21 04:00:00|38859.2|38819.2|38900.1|38860.1|38936.7|38896.7|38859.2|38819.2|79
1703134800000|2023-12-21 05:00:00|38904.3|38864.3|38923.5|38883.5|38933.6|38893.6|38890|38850|18
1703138400000|2023-12-21 06:00:00|38924.4|38884.4|38958.6|38918.6|38963.4|38923.4|38903.9|38863.9|86
1703142000000|2023-12-21 07:00:00|38957.8|38917.8|38907|38867|38966.9|38926.9|38907|38867|41
1703145600000|2023-12-21 08:00:00|38911.2|38871.2|38929.6|38889.6|38961|38921|38901.3|38861.3|74
1703149200000|2023-12-21 09:00:00|38929.5|38889.5|38959.6|38919.6|38990.8|38950.8|38920.1|38880.1|65
1703152800000|2023-12-21 10:00:00|38958.9|38918.9|38936.5|38896.5|38959.3|38919.3|38918.8|38878.8|173
1703156400000|2023-12-21 11:00:00|38935.7|38895.7|38963.4|38923.4|38986.1|38946.1|38924.8|38884.8|80
1703160000000|2023-12-21 12:00:00|38959.1|38919.1|39049.1|39009.1|39066|39026|38958.4|38918.4|219
1703163600000|2023-12-21 13:00:00|39044.1|39004.1|39003.4|38963.4|39074.7|39034.7|38974.7|38934.7|372
1703167200000|2023-12-21 14:00:00|38992.2|38952.2|38717.9|38677.9|38997.2|38957.2|38686.2|38646.2|3859
1703170800000|2023-12-21 15:00:00|38717.8|38677.8|38788.5|38748.5|38849.8|38809.8|38643.4|38603.4|4787
1703174400000|2023-12-21 16:00:00|38784.3|38744.3|38943.4|38903.4|39023.4|38983.4|38714.5|38674.5|3610
1703178000000|2023-12-21 17:00:00|38934.1|38894.1|38913.4|38873.4|39029.2|38989.2|38814.8|38774.8|2349
1703181600000|2023-12-21 18:00:00|38909.1|38869.1|38780.5|38740.5|38949|38909|38752.8|38712.8|2069
1703185200000|2023-12-21 19:00:00|38779.8|38739.8|38765.9|38725.9|38846.9|38806.9|38755.2|38715.2|1172
1703206800000|2023-12-22 01:00:00|38754.2|38714.2|38921.7|38881.7|38956.8|38916.8|38700.6|38660.6|469
1703210400000|2023-12-22 02:00:00|38927.4|38887.4|38803.9|38763.9|38927.4|38887.4|38780.7|38740.7|62
1703214000000|2023-12-22 03:00:00|38794.6|38754.6|38852.6|38812.6|38942.2|38902.2|38790.2|38750.2|72
1703217600000|2023-12-22 04:00:00|38852.5|38812.5|38859.4|38819.4|38913.5|38873.5|38852.5|38812.5|44
1703221200000|2023-12-22 05:00:00|38858.7|38818.7|38879.3|38839.3|38919.7|38879.7|38849.3|38809.3|29
1703224800000|2023-12-22 06:00:00|38883.7|38843.7|38862.2|38822.2|38888.1|38848.1|38838.4|38798.4|39
1703228400000|2023-12-22 07:00:00|38867.9|38827.9|38825.1|38785.1|38891.4|38851.4|38816.4|38776.4|83
1703232000000|2023-12-22 08:00:00|38824.5|38784.5|38805.6|38765.6|38879.6|38839.6|38757.8|38717.8|263
1703235600000|2023-12-22 09:00:00|38810|38770|38893.7|38853.7|38909.4|38869.4|38797.6|38757.6|219
1703239200000|2023-12-22 10:00:00|38889.3|38849.3|38952.3|38912.3|38971.1|38931.1|38842.4|38802.4|342
1703242800000|2023-12-22 11:00:00|38952.2|38912.2|38820.9|38780.9|38952.2|38912.2|38801.8|38761.8|72
1703246400000|2023-12-22 12:00:00|38820.3|38780.3|38790.5|38750.5|38873.7|38833.7|38781.1|38741.1|504
1703250000000|2023-12-22 13:00:00|38790.4|38750.4|38857|38817|38915.1|38875.1|38790.4|38750.4|182
1703253600000|2023-12-22 14:00:00|38810.3|38770.3|38673.6|38633.6|38867.2|38827.2|38628.5|38588.5|1959
1703257200000|2023-12-22 15:00:00|38668.6|38628.6|38937.8|38897.8|38967.8|38927.8|38662.9|38622.9|2962
1703260800000|2023-12-22 16:00:00|38937.2|38897.2|39015|38975|39180.6|39140.6|38907.8|38867.8|3092
1703264400000|2023-12-22 17:00:00|39010.6|38970.6|39087.3|39047.3|39141.3|39101.3|39000.5|38960.5|2348
1703268000000|2023-12-22 18:00:00|39091.8|39051.8|39345.1|39305.1|39350.2|39310.2|39056.8|39016.8|2935
1703271600000|2023-12-22 19:00:00|39345.7|39305.7|39154.2|39114.2|39350.1|39310.1|39091.1|39051.1|2683
1703599200000|2023-12-26 14:00:00|39076.4|39036.4|38981.9|38941.9|39406.3|39366.3|38702.3|38662.3|4855
1703602800000|2023-12-26 15:00:00|38976.9|38936.9|39051.9|39011.9|39106.9|39066.9|38817.1|38777.1|3931
1703606400000|2023-12-26 16:00:00|39052|39012|39082.3|39042.3|39197|39157|38927.2|38887.2|3746
1703610000000|2023-12-26 17:00:00|39077.3|39037.3|39471.3|39431.3|39506.3|39466.3|39072.3|39032.3|3971
1703613600000|2023-12-26 18:00:00|39476.3|39436.3|39551.2|39511.2|39610.7|39570.7|39401.3|39361.3|4030
1703617200000|2023-12-26 19:00:00|39556.2|39516.2|39565.8|39525.8|39620.5|39580.5|39541.2|39501.2|2257
1703638800000|2023-12-27 01:00:00|39569.8|39529.8|39504.8|39464.8|39594.8|39554.8|39434.6|39394.6|432
1703642400000|2023-12-27 02:00:00|39504.7|39464.7|39554.2|39514.2|39589.3|39549.3|39484.7|39444.7|365
1703646000000|2023-12-27 03:00:00|39554.3|39514.3|39554.2|39514.2|39564.3|39524.3|39539.4|39499.4|53
1703649600000|2023-12-27 04:00:00|39549.3|39509.3|39573.8|39533.8|39593.9|39553.9|39549.2|39509.2|78
1703653200000|2023-12-27 05:00:00|39573.9|39533.9|39498.9|39458.9|39573.9|39533.9|39449.1|39409.1|99
1703656800000|2023-12-27 06:00:00|39494|39454|39563.4|39523.4|39568.4|39528.4|39468.8|39428.8|88
1703660400000|2023-12-27 07:00:00|39553.4|39513.4|39533.3|39493.3|39588.3|39548.3|39503.4|39463.4|285
1703664000000|2023-12-27 08:00:00|39533.2|39493.2|39488.1|39448.1|39558.2|39518.2|39443.2|39403.2|165
1703667600000|2023-12-27 09:00:00|39488.2|39448.2|39493.2|39453.2|39503.2|39463.2|39413.3|39373.3|241
1703671200000|2023-12-27 10:00:00|39493.1|39453.1|39518.5|39478.5|39523.1|39483.1|39443.5|39403.5|384
1703674800000|2023-12-27 11:00:00|39513.5|39473.5|39483.5|39443.5|39523.4|39483.4|39468.7|39428.7|265
1703678400000|2023-12-27 12:00:00|39483.6|39443.6|39418.7|39378.7|39488.3|39448.3|39338.9|39298.9|798
1703682000000|2023-12-27 13:00:00|39418.5|39378.5|39503.7|39463.7|39508.5|39468.5|39363.9|39323.9|536
1703685600000|2023-12-27 14:00:00|39473.3|39433.3|39478.1|39438.1|39583.4|39543.4|39338.3|39298.3|4963
1703689200000|2023-12-27 15:00:00|39483.1|39443.1|39408.3|39368.3|39577.7|39537.7|39303.1|39263.1|4580
1703692800000|2023-12-27 16:00:00|39413.4|39373.4|39268.8|39228.8|39458|39418|39218.6|39178.6|4152
1703696400000|2023-12-27 17:00:00|39268.7|39228.7|39249.2|39209.2|39358.6|39318.6|39219.4|39179.4|3230
1703700000000|2023-12-27 18:00:00|39249.4|39209.4|39458.9|39418.9|39538.7|39498.7|39244.2|39204.2|4118
1703703600000|2023-12-27 19:00:00|39454.1|39414.1|39429|39389|39528.8|39488.8|39379.2|39339.2|2870
1703725200000|2023-12-28 01:00:00|39468.1|39428.1|39474|39434|39533.6|39493.6|39374|39334|613
1703728800000|2023-12-28 02:00:00|39474.1|39434.1|39448.3|39408.3|39494|39454|39418.7|39378.7|66
1703732400000|2023-12-28 03:00:00|39443.5|39403.5|39458.2|39418.2|39463.3|39423.3|39418.1|39378.1|94
1703736000000|2023-12-28 04:00:00|39453.4|39413.4|39458.1|39418.1|39487.9|39447.9|39453.1|39413.1|36
1703739600000|2023-12-28 05:00:00|39462.9|39422.9|39463.1|39423.1|39478|39438|39447.8|39407.8|46
1703743200000|2023-12-28 06:00:00|39462.9|39422.9|39487.8|39447.8|39517.6|39477.6|39447.9|39407.9|184
1703746800000|2023-12-28 07:00:00|39492.6|39452.6|39462.5|39422.5|39497.6|39457.6|39432.5|39392.5|106
1703750400000|2023-12-28 08:00:00|39467.5|39427.5|39337.5|39297.5|39502.3|39462.3|39337.5|39297.5|307
1703754000000|2023-12-28 09:00:00|39337.9|39297.9|39352.4|39312.4|39352.6|39312.6|39307.8|39267.8|361
1703757600000|2023-12-28 10:00:00|39352.2|39312.2|39347.5|39307.5|39362.9|39322.9|39307.7|39267.7|120
1703761200000|2023-12-28 11:00:00|39347.3|39307.3|39342.3|39302.3|39411.9|39371.9|39297.6|39257.6|447
1703764800000|2023-12-28 12:00:00|39342.5|39302.5|39422.2|39382.2|39422.2|39382.2|39327.1|39287.1|286
1703768400000|2023-12-28 13:00:00|39417.4|39377.4|39476.7|39436.7|39497.4|39457.4|39417.4|39377.4|436
1703772000000|2023-12-28 14:00:00|39527|39487|39377.8|39337.8|39754.7|39714.7|39352.6|39312.6|4946
1703775600000|2023-12-28 15:00:00|39373|39333|39282.9|39242.9|39427.3|39387.3|39148.4|39108.4|6998
1703779200000|2023-12-28 16:00:00|39278.1|39238.1|39084.5|39044.5|39282.9|39242.9|39069.3|39029.3|5625
1703782800000|2023-12-28 17:00:00|39089.3|39049.3|39030.1|38990.1|39104.5|39064.5|38969.7|38929.7|4698
1703786400000|2023-12-28 18:00:00|39030.3|38990.3|39030.1|38990.1|39089.6|39049.6|38935.1|38895.1|4864
1703790000000|2023-12-28 19:00:00|39024.8|38984.8|39050.5|39010.5|39103.9|39063.9|38980|38940|3277
1703811600000|2023-12-29 01:00:00|39065.1|39025.1|39080.8|39040.8|39135.1|39095.1|39045.3|39005.3|580
1703815200000|2023-12-29 02:00:00|39080.5|39040.5|39160.2|39120.2|39170.5|39130.5|39080.5|39040.5|171
1703818800000|2023-12-29 03:00:00|39160.7|39120.7|39185.4|39145.4|39205.7|39165.7|39150.2|39110.2|67
1703822400000|2023-12-29 04:00:00|39190.7|39150.7|39185.6|39145.6|39195.7|39155.7|39171.1|39131.1|36
1703826000000|2023-12-29 05:00:00|39180.9|39140.9|39200|39160|39225.6|39185.6|39180.6|39140.6|42
1703829600000|2023-12-29 06:00:00|39200.3|39160.3|39090|39050|39200.3|39160.3|39070.5|39030.5|81
1703833200000|2023-12-29 07:00:00|39095|39055|39029.9|38989.9|39100|39060|39004.9|38964.9|239
1703836800000|2023-12-29 08:00:00|39034.9|38994.9|39015.1|38975.1|39079.9|39039.9|38950.7|38910.7|149
1703840400000|2023-12-29 09:00:00|39015.4|38975.4|38852.8|38812.8|39025.1|38985.1|38852.8|38812.8|643
1703844000000|2023-12-29 10:00:00|38853.1|38813.1|38903.1|38863.1|38957.8|38917.8|38843.1|38803.1|286
1703847600000|2023-12-29 11:00:00|38898.3|38858.3|38873.3|38833.3|38918|38878|38863|38823|232
1703851200000|2023-12-29 12:00:00|38863.3|38823.3|38783.9|38743.9|38883.6|38843.6|38764.1|38724.1|365
1703854800000|2023-12-29 13:00:00|38784.4|38744.4|38913|38873|38933.3|38893.3|38774.1|38734.1|997
1703858400000|2023-12-29 14:00:00|38812.1|38772.1|38714.7|38674.7|39043.9|39003.9|38709.5|38669.5|3503
1703862000000|2023-12-29 15:00:00|38719.5|38679.5|38772|38732|38999.4|38959.4|38660|38620|3726
1703865600000|2023-12-29 16:00:00|38776.7|38736.7|38669.3|38629.3|38777|38737|38619.7|38579.7|2953
1703869200000|2023-12-29 17:00:00|38659.6|38619.6|38560.2|38520.2|38679.6|38639.6|38540.2|38500.2|2513
1703872800000|2023-12-29 18:00:00|38564.9|38524.9|38678|38638|38717.7|38677.7|38451.4|38411.4|3575
1703876400000|2023-12-29 19:00:00|38677.7|38637.7|38612.6|38572.6|38693.6|38653.6|38559.5|38519.5|2822
1704204000000|2024-01-02 14:00:00|38460.9|38420.9|38003.3|37963.3|38544.7|38504.7|37962.7|37922.7|7241
1704207600000|2024-01-02 15:00:00|38002.7|37962.7|37788.8|37748.8|38003.3|37963.3|37737.6|37697.6|7181
1704211200000|2024-01-02 16:00:00|37783.8|37743.8|37719.4|37679.4|37895.1|37855.1|37715|37675|5076
1704214800000|2024-01-02 17:00:00|37718.8|37678.8|37838.1|37798.1|37937.5|37897.5|37681.3|37641.3|3844
1704218400000|2024-01-02 18:00:00|37837.5|37797.5|37869.9|37829.9|37975.6|37935.6|37807.5|37767.5|5425
1704222000000|2024-01-02 19:00:00|37860.6|37820.6|37956.2|37916.2|38018.6|37978.6|37859.9|37819.9|4093
1704243600000|2024-01-03 01:00:00|37938.1|37898.1|37992.6|37952.6|38035.7|37995.7|37893.1|37853.1|659
1704247200000|2024-01-03 02:00:00|37988.3|37948.3|37957.6|37917.6|38002.6|37962.6|37951.3|37911.3|100
1704250800000|2024-01-03 03:00:00|37958.2|37918.2|38024.5|37984.5|38024.5|37984.5|37952.5|37912.5|75
1704254400000|2024-01-03 04:00:00|38033.1|37993.1|38013.8|37973.8|38053.8|38013.8|37994.4|37954.4|167
1704258000000|2024-01-03 05:00:00|38013.1|37973.1|38038|37998|38063.7|38023.7|37998.8|37958.8|113
1704261600000|2024-01-03 06:00:00|38043.7|38003.7|38049.3|38009.3|38053.7|38013.7|38004.3|37964.3|184
1704265200000|2024-01-03 07:00:00|38048.6|38008.6|38042.9|38002.9|38062.9|38022.9|38023.6|37983.6|123
1704268800000|2024-01-03 08:00:00|38042.2|38002.2|37864.9|37824.9|38093.6|38053.6|37863.5|37823.5|629
1704272400000|2024-01-03 09:00:00|37864.2|37824.2|37939.1|37899.1|37983.5|37943.5|37854.2|37814.2|347
1704276000000|2024-01-03 10:00:00|37940.5|37900.5|37907.7|37867.7|37974.8|37934.8|37902.7|37862.7|240
1704279600000|2024-01-03 11:00:00|37903.4|37863.4|37910.4|37870.4|37934.7|37894.7|37864.7|37824.7|309
1704283200000|2024-01-03 12:00:00|37906.1|37866.1|37969.2|37929.2|37999.9|37959.9|37889.7|37849.7|759
1704286800000|2024-01-03 13:00:00|37964.9|37924.9|37985.5|37945.5|38009.8|37969.8|37842.6|37802.6|1147
1704290400000|2024-01-03 14:00:00|37944|37904|37580.8|37540.8|37944|37904|37580.8|37540.8|5779
1704294000000|2024-01-03 15:00:00|37581.5|37541.5|37768.5|37728.5|37837.8|37797.8|37562|37522|6629
1704297600000|2024-01-03 16:00:00|37767.8|37727.8|37936.4|37896.4|37984.3|37944.3|37758.5|37718.5|4400
1704301200000|2024-01-03 17:00:00|37945.7|37905.7|38013.7|37973.7|38128|38088|37935|37895|3920
1704304800000|2024-01-03 18:00:00|38017.9|37977.9|38005.1|37965.1|38156.5|38116.5|37996.5|37956.5|4266
1704308400000|2024-01-03 19:00:00|37996.5|37956.5|38026.5|37986.5|38070.8|38030.8|37980.1|37940.1|2798
1704330000000|2024-01-04 01:00:00|38006.8|37966.8|38013.9|37973.9|38101.1|38061.1|37927.5|37887.5|596
1704333600000|2024-01-04 02:00:00|38014.6|37974.6|37982.3|37942.3|38039.6|37999.6|37923.8|37883.8|172
1704337200000|2024-01-04 03:00:00|37986.6|37946.6|37958.7|37918.7|37991.6|37951.6|37953.7|37913.7|66
1704340800000|2024-01-04 04:00:00|37953.7|37913.7|37959.4|37919.4|37978.7|37938.7|37929.5|37889.5|65
1704344400000|2024-01-04 05:00:00|37964.4|37924.4|37980.1|37940.1|37999.4|37959.4|37959.4|37919.4|82
1704348000000|2024-01-04 06:00:00|37985.1|37945.1|38027.8|37987.8|38042.8|38002.8|37985.1|37945.1|181
1704351600000|2024-01-04 07:00:00|38022.8|37982.8|38087.7|38047.7|38107|38067|38022.8|37982.8|225
1704355200000|2024-01-04 08:00:00|38091.9|38051.9|38031.4|37991.4|38107.6|38067.6|38019.1|37979.1|500
1704358800000|2024-01-04 09:00:00|38030.6|37990.6|38054.8|38014.8|38094.8|38054.8|38024.9|37984.9|325
1704362400000|2024-01-04 10:00:00|38049.8|38009.8|38051.3|38011.3|38060.5|38020.5|38010.5|37970.5|412
1704366000000|2024-01-04 11:00:00|38036.3|37996.3|38074.7|38034.7|38084.7|38044.7|38026.3|37986.3|173
1704369600000|2024-01-04 12:00:00|38070.4|38030.4|37986.2|37946.2|38085.4|38045.4|37961.2|37921.2|463
1704373200000|2024-01-04 13:00:00|37991.2|37951.2|37938.4|37898.4|38082.7|38042.7|37934.2|37894.2|693
1704376800000|2024-01-04 14:00:00|37917.6|37877.6|37675.7|37635.7|37923.4|37883.4|37656.5|37616.5|4449
1704380400000|2024-01-04 15:00:00|37676.5|37636.5|37896.4|37856.4|37973.3|37933.3|37660.3|37620.3|4736
1704384000000|2024-01-04 16:00:00|37897.2|37857.2|37768.7|37728.7|37986.4|37946.4|37711.1|37671.1|3091
1704387600000|2024-01-04 17:00:00|37778|37738|37726.6|37686.6|37813.4|37773.4|37685|37645|2782
1704391200000|2024-01-04 18:00:00|37727.4|37687.4|37713.4|37673.4|37825|37785|37713.4|37673.4|2260
1704394800000|2024-01-04 19:00:00|37714.2|37674.2|37574.7|37534.7|37733.4|37693.4|37558.2|37518.2|5270
1704416400000|2024-01-05 01:00:00|37591.5|37551.5|37504.6|37464.6|37591.5|37551.5|37461.2|37421.2|1773
1704420000000|2024-01-05 02:00:00|37500.5|37460.5|37475.5|37435.5|37508|37468|37469.7|37429.7|172
1704423600000|2024-01-05 03:00:00|37479.7|37439.7|37475.6|37435.6|37499.7|37459.7|37465.5|37425.5|158
1704427200000|2024-01-05 04:00:00|37474.8|37434.8|37447.3|37407.3|37479.8|37439.8|37437.3|37397.3|234
1704430800000|2024-01-05 05:00:00|37433.1|37393.1|37400.7|37360.7|37433.1|37393.1|37389.8|37349.8|318
1704434400000|2024-01-05 06:00:00|37399.8|37359.8|37327.4|37287.4|37400.7|37360.7|37316.6|37276.6|318
1704438000000|2024-01-05 07:00:00|37323.2|37283.2|37337.5|37297.5|37339.1|37299.1|37316.6|37276.6|275
1704441600000|2024-01-05 08:00:00|37336.7|37296.7|37287.6|37247.6|37347.5|37307.5|37278.4|37238.4|345
1704445200000|2024-01-05 09:00:00|37286.8|37246.8|37233.5|37193.5|37296.8|37256.8|37218.5|37178.5|458
1704448800000|2024-01-05 10:00:00|37232.7|37192.7|37246.9|37206.9|37266.9|37226.9|37208.6|37168.6|284
1704452400000|2024-01-05 11:00:00|37247.8|37207.8|37267|37227|37277|37237|37206.1|37166.1|483
1704456000000|2024-01-05 12:00:00|37266.2|37226.2|37268.7|37228.7|37302.8|37262.8|37232.9|37192.9|808
1704459600000|2024-01-05 13:00:00|37269.6|37229.6|37163.9|37123.9|37306.3|37266.3|37100.6|37060.6|1736
1704463200000|2024-01-05 14:00:00|37097.2|37057.2|37148|37108|37294.7|37254.7|37002.4|36962.4|5291
1704466800000|2024-01-05 15:00:00|37143|37103|37204.8|37164.8|37348.7|37308.7|37099|37059|6163
1704470400000|2024-01-05 16:00:00|37205.7|37165.7|37262.3|37222.3|37294|37254|37155.7|37115.7|3237
1704474000000|2024-01-05 17:00:00|37263.1|37223.1|37170.6|37130.6|37318.8|37278.8|37126.5|37086.5|4098
1704477600000|2024-01-05 18:00:00|37169.7|37129.7|37072.4|37032.4|37227.1|37187.1|37063.3|37023.3|3474
1704481200000|2024-01-05 19:00:00|37074.2|37034.2|36992.7|36952.7|37074.2|37034.2|36960.3|36920.3|3725
1704675600000|2024-01-08 01:00:00|36992.4|36952.4|36960.3|36920.3|37091.3|37051.3|36934.5|36894.5|1113
1704679200000|2024-01-08 02:00:00|36951.4|36911.4|36949.3|36909.3|36990.4|36950.4|36940.3|36900.3|180
1704682800000|2024-01-08 03:00:00|36949.4|36909.4|37013.4|36973.4|37014.4|36974.4|36940.4|36900.4|70
1704686400000|2024-01-08 04:00:00|37014.4|36974.4|37017.4|36977.4|37033.4|36993.4|37003.4|36963.4|64
1704690000000|2024-01-08 05:00:00|37012.4|36972.4|37017.4|36977.4|37038.5|36998.5|36997.4|36957.4|114
1704693600000|2024-01-08 06:00:00|37013.5|36973.5|37005.4|36965.4|37038.5|36998.5|36996.4|36956.4|202
1704697200000|2024-01-08 07:00:00|37000.4|36960.4|37030.4|36990.4|37035.4|36995.4|36995.4|36955.4|103
1704700800000|2024-01-08 08:00:00|37026.5|36986.5|36992.3|36952.3|37037.3|36997.3|36992.3|36952.3|381
1704704400000|2024-01-08 09:00:00|36997.3|36957.3|36948.8|36908.8|37040.1|37000.1|36948.8|36908.8|330
1704708000000|2024-01-08 10:00:00|36944.9|36904.9|37075.6|37035.6|37075.6|37035.6|36938.8|36898.8|466
1704711600000|2024-01-08 11:00:00|37074.5|37034.5|37006.8|36966.8|37086.8|37046.8|36996.8|36956.8|646
1704715200000|2024-01-08 12:00:00|37001.8|36961.8|37005.6|36965.6|37024|36984|36953.4|36913.4|630
1704718800000|2024-01-08 13:00:00|37004.5|36964.5|36860|36820|37004.5|36964.5|36822.2|36782.2|1133
1704722400000|2024-01-08 14:00:00|36851.8|36811.8|36727|36687|36937|36897|36677.9|36637.9|6428
1704726000000|2024-01-08 15:00:00|36728.1|36688.1|36851.5|36811.5|37004.3|36964.3|36717|36677|5994
1704729600000|2024-01-08 16:00:00|36852.6|36812.6|36770.5|36730.5|36868.3|36828.3|36692.6|36652.6|3428
1704733200000|2024-01-08 17:00:00|36771.6|36731.6|36833.9|36793.9|36931.6|36891.6|36742.7|36702.7|3595
1704736800000|2024-01-08 18:00:00|36838.9|36798.9|36881.7|36841.7|36901.7|36861.7|36805|36765|3528
1704740400000|2024-01-08 19:00:00|36877.8|36837.8|36878.9|36838.9|36911.7|36871.7|36856.1|36816.1|3615
1704762000000|2024-01-09 01:00:00|36919.1|36879.1|36973.6|36933.6|37005.2|36965.2|36900.2|36860.2|584
1704765600000|2024-01-09 02:00:00|36972.5|36932.5|36991.4|36951.4|36996.4|36956.4|36956.4|36916.4|131
1704769200000|2024-01-09 03:00:00|36990.3|36950.3|37005.3|36965.3|37015.3|36975.3|36976.4|36936.4|146
1704772800000|2024-01-09 04:00:00|37009.1|36969.1|37009.2|36969.2|37023|36983|37004.1|36964.1|60
1704776400000|2024-01-09 05:00:00|37013|36973|37010.8|36970.8|37021.9|36981.9|36981.9|36941.9|152
1704780000000|2024-01-09 06:00:00|37009.6|36969.6|36979.6|36939.6|37015.8|36975.8|36969.6|36929.6|170
1704783600000|2024-01-09 07:00:00|36975.8|36935.8|36875.4|36835.4|36979.6|36939.6|36873.1|36833.1|198
1704787200000|2024-01-09 08:00:00|36866.6|36826.6|36870.8|36830.8|36912|36872|36815.4|36775.4|357
1704790800000|2024-01-09 09:00:00|36879.6|36839.6|36884.3|36844.3|36904.3|36864.3|36855.5|36815.5|238
1704794400000|2024-01-09 10:00:00|36885.5|36845.5|36914.3|36874.3|36924.3|36884.3|36853.1|36813.1|170
1704798000000|2024-01-09 11:00:00|36915.5|36875.5|36890.2|36850.2|36946.7|36906.7|36886.7|36846.7|678
1704801600000|2024-01-09 12:00:00|36889|36849|36889.9|36849.9|36941.4|36901.4|36856.1|36816.1|832
1704805200000|2024-01-09 13:00:00|36886.1|36846.1|36771.5|36731.5|36975.3|36935.3|36756.5|36716.5|987
1704808800000|2024-01-09 14:00:00|36780.3|36740.3|36523.3|36483.3|36780.3|36740.3|36384.5|36344.5|6659
1704812400000|2024-01-09 15:00:00|36527.1|36487.1|36616.3|36576.3|36698.6|36658.6|36458.6|36418.6|5166
1704816000000|2024-01-09 16:00:00|36608.7|36568.7|36794.5|36754.5|36829.5|36789.5|36607.5|36567.5|4666
1704819600000|2024-01-09 17:00:00|36798.3|36758.3|36778.1|36738.1|36862.1|36822.1|36721.6|36681.6|4075
1704823200000|2024-01-09 18:00:00|36796.9|36756.9|36819.3|36779.3|36934.5|36894.5|36736.5|36696.5|4971
1704826800000|2024-01-09 19:00:00|36809.3|36769.3|36791.9|36751.9|36829.3|36789.3|36724.1|36684.1|3393
1704848400000|2024-01-10 01:00:00|36827|36787|36808.4|36768.4|36864.6|36824.6|36760.8|36720.8|394
1704852000000|2024-01-10 02:00:00|36803.4|36763.4|36797.2|36757.2|36823.4|36783.4|36792.2|36752.2|66
1704855600000|2024-01-10 03:00:00|36802.2|36762.2|36710.9|36670.9|36803.4|36763.4|36699.7|36659.7|611
1704859200000|2024-01-10 04:00:00|36709.7|36669.7|36677.3|36637.3|36714.7|36674.7|36637.3|36597.3|154
1704862800000|2024-01-10 05:00:00|36682.3|36642.3|36682.3|36642.3|36723.5|36683.5|36637.3|36597.3|136
1704866400000|2024-01-10 06:00:00|36683.5|36643.5|36634.8|36594.8|36703.5|36663.5|36634.8|36594.8|125
1704870000000|2024-01-10 07:00:00|36633.6|36593.6|36612.3|36572.3|36647.3|36607.3|36599.8|36559.8|106
1704873600000|2024-01-10 08:00:00|36606.1|36566.1|36611.1|36571.1|36661.1|36621.1|36606.1|36566.1|285
1704877200000|2024-01-10 09:00:00|36614.9|36574.9|36647.4|36607.4|36681.1|36641.1|36606.1|36566.1|480
1704880800000|2024-01-10 10:00:00|36652.4|36612.4|36666.2|36626.2|36706.2|36666.2|36642.4|36602.4|454
1704884400000|2024-01-10 11:00:00|36662.5|36622.5|36662.5|36622.5|36722.5|36682.5|36642.5|36602.5|325
1704888000000|2024-01-10 12:00:00|36661.3|36621.3|36665|36625|36741.3|36701.3|36640|36600|417
1704891600000|2024-01-10 13:00:00|36663.8|36623.8|36611.3|36571.3|36665|36625|36557.6|36517.6|999
1704895200000|2024-01-10 14:00:00|36617.6|36577.6|36515.1|36475.1|36645.1|36605.1|36390.1|36350.1|6196
1704898800000|2024-01-10 15:00:00|36513.8|36473.8|36642.4|36602.4|36702.4|36662.4|36471.3|36431.3|6780
1704902400000|2024-01-10 16:00:00|36637.4|36597.4|36609.9|36569.9|36764.9|36724.9|36597.4|36557.4|4751
1704906000000|2024-01-10 17:00:00|36613.7|36573.7|36517.4|36477.4|36627.4|36587.4|36487.4|36447.4|3640
1704909600000|2024-01-10 18:00:00|36524.8|36484.8|36527.4|36487.4|36566.1|36526.1|36487.4|36447.4|3467
1704913200000|2024-01-10 19:00:00|36523.6|36483.6|36433.6|36393.6|36527.4|36487.4|36423.6|36383.6|3253
1704934800000|2024-01-11 01:00:00|36467.2|36427.2|36747.8|36707.8|36749.1|36709.1|36461.1|36421.1|1322
1704938400000|2024-01-11 02:00:00|36749.1|36709.1|36761.6|36721.6|36771.6|36731.6|36705.3|36665.3|285
1704942000000|2024-01-11 03:00:00|36762.9|36722.9|36828.9|36788.9|36856.6|36816.6|36759.2|36719.2|266
1704945600000|2024-01-11 04:00:00|36825.2|36785.2|36828.9|36788.9|36832.6|36792.6|36800.2|36760.2|137
1704949200000|2024-01-11 05:00:00|36838.9|36798.9|36873.8|36833.8|36878.8|36838.8|36828.9|36788.9|197
1704952800000|2024-01-11 06:00:00|36877.5|36837.5|36830|36790|36877.5|36837.5|36821.4|36781.4|285
1704956400000|2024-01-11 07:00:00|36833.7|36793.7|36782.3|36742.3|36833.7|36793.7|36770.3|36730.3|393
1704960000000|2024-01-11 08:00:00|36772.3|36732.3|36799.2|36759.2|36824.2|36784.2|36763.7|36723.7|352
1704963600000|2024-01-11 09:00:00|36795.5|36755.5|36676.8|36636.8|36795.5|36755.5|36666.8|36626.8|573
1704967200000|2024-01-11 10:00:00|36675.4|36635.4|36724.4|36684.4|36724.4|36684.4|36614.4|36574.4|499
1704970800000|2024-01-11 11:00:00|36723.1|36683.1|36781.7|36741.7|36781.7|36741.7|36719.4|36679.4|413
1704974400000|2024-01-11 12:00:00|36791.7|36751.7|36711.7|36671.7|36801.7|36761.7|36694.3|36654.3|643
1704978000000|2024-01-11 13:00:00|36715.3|36675.3|36654|36614|36797.7|36757.7|36634|36594|1121
1704981600000|2024-01-11 14:00:00|36592.6|36552.6|36526.2|36486.2|36650.9|36610.9|36386.2|36346.2|6003
1704985200000|2024-01-11 15:00:00|36529.9|36489.9|36267.3|36227.3|36562.2|36522.2|36181.3|36141.3|5364
1704988800000|2024-01-11 16:00:00|36262.3|36222.3|36399.6|36359.6|36554.2|36514.2|36262.3|36222.3|3968
1704992400000|2024-01-11 17:00:00|36406|36366|36322.3|36282.3|36466.9|36426.9|36302.3|36262.3|3472
1704996000000|2024-01-11 18:00:00|36321|36281|36342.3|36302.3|36372.3|36332.3|36303.7|36263.7|3247
1704999600000|2024-01-11 19:00:00|36338.7|36298.7|36213.1|36173.1|36348.7|36308.7|36193.1|36153.1|3898
1705021200000|2024-01-12 01:00:00|36196|36156|36432.2|36392.2|36438.6|36398.6|36189.6|36149.6|1466
1705024800000|2024-01-12 02:00:00|36433.6|36393.6|36472.2|36432.2|36480.9|36440.9|36412.2|36372.2|203
1705028400000|2024-01-12 03:00:00|36467.2|36427.2|36440.9|36400.9|36502.2|36462.2|36415|36375|103
1705032000000|2024-01-12 04:00:00|36445.9|36405.9|36440.8|36400.8|36447.2|36407.2|36397.2|36357.2|58
1705035600000|2024-01-12 05:00:00|36437.2|36397.2|36407.2|36367.2|36442.2|36402.2|36383.6|36343.6|88
1705039200000|2024-01-12 06:00:00|36402.2|36362.2|36390.8|36350.8|36437.2|36397.2|36385.8|36345.8|66
1705042800000|2024-01-12 07:00:00|36389.4|36349.4|36380.8|36340.8|36439.4|36399.4|36380.8|36340.8|233
1705046400000|2024-01-12 08:00:00|36385.8|36345.8|36324.4|36284.4|36419.4|36379.4|36309.4|36269.4|329
1705050000000|2024-01-12 09:00:00|36328|36288|36293.8|36253.8|36359.4|36319.4|36293.8|36253.8|525
1705053600000|2024-01-12 10:00:00|36305.2|36265.2|36265.1|36225.1|36325.2|36285.2|36250.2|36210.2|309
1705057200000|2024-01-12 11:00:00|36263.7|36223.7|36347.9|36307.9|36353|36313|36243.7|36203.7|464
1705060800000|2024-01-12 12:00:00|36342.9|36302.9|36355.1|36315.1|36375.1|36335.1|36290.8|36250.8|449
1705064400000|2024-01-12 13:00:00|36351.5|36311.5|36395.8|36355.8|36440.2|36400.2|36289.3|36249.3|1281
1705068000000|2024-01-12 14:00:00|36350.8|36310.8|36229.4|36189.4|36352.2|36312.2|36086.5|36046.5|5596
1705071600000|2024-01-12 15:00:00|36239.4|36199.4|36316.5|36276.5|36435.2|36395.2|36122.2|36082.2|5749
1705075200000|2024-01-12 16:00:00|36306.5|36266.5|36274.3|36234.3|36377.9|36337.9|36197.2|36157.2|4385
1705078800000|2024-01-12 17:00:00|36272.9|36232.9|35680.7|35640.7|36272.9|36232.9|35350.7|35310.7|13648
1705082400000|2024-01-12 18:00:00|35675.7|35635.7|35957.7|35917.7|36242|36202|35646.4|35606.4|10271
1705086000000|2024-01-12 19:00:00|35956.3|35916.3|36274.8|36234.8|36327.7|36287.7|35954.1|35914.1|4397
1705280400000|2024-01-15 01:00:00|36111.9|36071.9|36145.7|36105.7|36170|36130|36111.9|36071.9|0
1705287600000|2024-01-15 03:00:00|36145.6|36105.6|36145.6|36105.6|36145.6|36105.6|36145.6|36105.6|0
1705294800000|2024-01-15 05:00:00|36145.5|36105.5|36145.5|36105.5|36145.5|36105.5|36145.5|36105.5|0
1705302000000|2024-01-15 07:00:00|36145.4|36105.4|36145.4|36105.4|36145.4|36105.4|36145.4|36105.4|0
1705305600000|2024-01-15 08:00:00|36152.1|36112.1|36158.8|36118.8|36158.8|36118.8|36152.1|36112.1|0
1705309200000|2024-01-15 09:00:00|36158.7|36118.7|36158.7|36118.7|36158.7|36118.7|36158.7|36118.7|0
1705316400000|2024-01-15 11:00:00|36158.6|36118.6|36158.6|36118.6|36158.6|36118.6|36158.6|36118.6|0
1705320000000|2024-01-15 12:00:00|36165.3|36125.3|36158.5|36118.5|36165.3|36125.3|36158.5|36118.5|0
1705323600000|2024-01-15 13:00:00|36165.2|36125.2|36185.2|36145.2|36185.2|36145.2|36158.5|36118.5|0
1705327200000|2024-01-15 14:00:00|36185.1|36145.1|36185.1|36145.1|36185.1|36145.1|36185.1|36145.1|0
1705330800000|2024-01-15 15:00:00|36185|36145|36185|36145|36210|36170|36185|36145|0
1705334400000|2024-01-15 16:00:00|36184.9|36144.9|36184.9|36144.9|36184.9|36144.9|36184.9|36144.9|0
1705338000000|2024-01-15 17:00:00|36184.8|36144.8|36184.8|36144.8|36184.8|36144.8|36184.8|36144.8|0
1705341600000|2024-01-15 18:00:00|36191.4|36151.4|36198|36158|36198|36158|36191.4|36151.4|0
1705366800000|2024-01-16 01:00:00|36332.4|36292.4|36448.4|36408.4|36620.1|36580.1|36315.7|36275.7|2171
1705370400000|2024-01-16 02:00:00|36445.1|36405.1|36486.6|36446.6|36506.7|36466.7|36436.7|36396.7|172
1705374000000|2024-01-16 03:00:00|36484.9|36444.9|36517.9|36477.9|36531.3|36491.3|36453.2|36413.2|327
1705377600000|2024-01-16 04:00:00|36514.7|36474.7|36527.8|36487.8|36536.2|36496.2|36507.8|36467.8|110
1705381200000|2024-01-16 05:00:00|36517.8|36477.8|36549.2|36509.2|36557.6|36517.6|36487.7|36447.7|267
1705384800000|2024-01-16 06:00:00|36550.9|36510.9|36604|36564|36605.7|36565.7|36537.4|36497.4|305
1705388400000|2024-01-16 07:00:00|36602.3|36562.3|36627.3|36587.3|36637.3|36597.3|36584|36544|316
1705392000000|2024-01-16 08:00:00|36625.5|36585.5|36458.6|36418.6|36633.8|36593.8|36452|36412|671
1705395600000|2024-01-16 09:00:00|36460.4|36420.4|36521.7|36481.7|36531.7|36491.7|36427|36387|509
1705399200000|2024-01-16 10:00:00|36530|36490|36619.6|36579.6|36636.2|36596.2|36483.4|36443.4|694
1705402800000|2024-01-16 11:00:00|36621.4|36581.4|36671.4|36631.4|36671.4|36631.4|36524.9|36484.9|787
1705406400000|2024-01-16 12:00:00|36674.6|36634.6|36757.5|36717.5|36777.8|36737.8|36533.1|36493.1|1332
1705410000000|2024-01-16 13:00:00|36760.8|36720.8|36751.9|36711.9|36900.3|36860.3|36732|36692|3208
1705413600000|2024-01-16 14:00:00|36756.8|36716.8|36723.9|36683.9|36846.5|36806.5|36460.9|36420.9|7795
1705417200000|2024-01-16 15:00:00|36727.1|36687.1|36502.9|36462.9|36866.4|36826.4|36431.5|36391.5|7627
1705420800000|2024-01-16 16:00:00|36507.9|36467.9|36672.7|36632.7|36754.2|36714.2|36457.9|36417.9|5179
1705424400000|2024-01-16 17:00:00|36669.5|36629.5|36662.7|36622.7|36808.9|36768.9|36595.9|36555.9|4888
1705428000000|2024-01-16 18:00:00|36667.7|36627.7|36726.7|36686.7|36770|36730|36480.9|36440.9|5902
1705431600000|2024-01-16 19:00:00|36728.5|36688.5|37004.6|36964.6|37047.9|37007.9|36728.5|36688.5|6596
1705453200000|2024-01-17 01:00:00|37094.6|37054.6|37120.1|37080.1|37228.4|37188.4|37048.1|37008.1|2963
1705456800000|2024-01-17 02:00:00|37123.3|37083.3|37069.8|37029.8|37170|37130|37068|37028|568
1705460400000|2024-01-17 03:00:00|37068|37028|36955.9|36915.9|37068|37028|36942.7|36902.7|371
1705464000000|2024-01-17 04:00:00|36964.1|36924.1|37024.2|36984.2|37032.5|36992.5|36934.5|36894.5|184
1705467600000|2024-01-17 05:00:00|37019.2|36979.2|36995.7|36955.7|37029.1|36989.1|36968.9|36928.9|137
1705471200000|2024-01-17 06:00:00|37013.9|36973.9|36978.6|36938.6|37018.9|36978.9|36932.3|36892.3|174
1705474800000|2024-01-17 07:00:00|36981.8|36941.8|37037.9|36997.9|37037.9|36997.9|36955.3|36915.3|125
1705478400000|2024-01-17 08:00:00|37041.1|37001.1|37084|37044|37164.5|37124.5|37006.5|36966.5|707
1705482000000|2024-01-17 09:00:00|37085.8|37045.8|36991.3|36951.3|37108.9|37068.9|36977.7|36937.7|618
1705485600000|2024-01-17 10:00:00|36999.5|36959.5|36867|36827|37019.5|36979.5|36858.4|36818.4|850
1705489200000|2024-01-17 11:00:00|36870.2|36830.2|36934.4|36894.4|36977.6|36937.6|36870.2|36830.2|693
1705492800000|2024-01-17 12:00:00|36931.2|36891.2|36870.9|36830.9|36974.3|36934.3|36826|36786|925
1705496400000|2024-01-17 13:00:00|36865.9|36825.9|36705.3|36665.3|36865.9|36825.9|36640.3|36600.3|2054
1705500000000|2024-01-17 14:00:00|36636.9|36596.9|36406.3|36366.3|36671.9|36631.9|36207.8|36167.8|9489
1705503600000|2024-01-17 15:00:00|36396.3|36356.3|36391.7|36351.7|36576.3|36536.3|36270.8|36230.8|6210
1705507200000|2024-01-17 16:00:00|36398|36358|36073.6|36033.6|36570.7|36530.7|35985.5|35945.5|9021
1705510800000|2024-01-17 17:00:00|36068.6|36028.6|36097.9|36057.9|36227.1|36187.1|35916.3|35876.3|6839
1705514400000|2024-01-17 18:00:00|36087.9|36047.9|35745.2|35705.2|36104.3|36064.3|35676.2|35636.2|5714
1705518000000|2024-01-17 19:00:00|35751.5|35711.5|35769.4|35729.4|35846.7|35806.7|35741.5|35701.5|4415
1705539600000|2024-01-18 01:00:00|35739|35699|35913.2|35873.2|35948.2|35908.2|35729|35689|577
1705543200000|2024-01-18 02:00:00|35915.1|35875.1|35671.7|35631.7|35918.2|35878.2|35656.7|35616.7|544
1705546800000|2024-01-18 03:00:00|35674.8|35634.8|35722.2|35682.2|35752.2|35712.2|35671.6|35631.6|254
1705550400000|2024-01-18 04:00:00|35725.3|35685.3|35712.7|35672.7|35750.3|35710.3|35712.7|35672.7|76
1705554000000|2024-01-18 05:00:00|35712.6|35672.6|35707.5|35667.5|35732.6|35692.6|35662.6|35622.6|122
1705557600000|2024-01-18 06:00:00|35702.5|35662.5|35779.8|35739.8|35803.7|35763.7|35697.5|35657.5|219
1705561200000|2024-01-18 07:00:00|35774.8|35734.8|35825.9|35785.9|35872.3|35832.3|35774.8|35734.8|459
1705564800000|2024-01-18 08:00:00|35820.9|35780.9|35863.8|35823.8|35878.8|35838.8|35807.7|35767.7|355
1705568400000|2024-01-18 09:00:00|35861.9|35821.9|35884.9|35844.9|35953.1|35913.1|35811.8|35771.8|530
1705572000000|2024-01-18 10:00:00|35883|35843|35919.2|35879.2|35953.6|35913.6|35883|35843|411
1705575600000|2024-01-18 11:00:00|35924.2|35884.2|35944.6|35904.6|35964.6|35924.6|35848.5|35808.5|412
1705579200000|2024-01-18 12:00:00|35947.7|35907.7|35867|35827|35966.4|35926.4|35830.1|35790.1|599
1705582800000|2024-01-18 13:00:00|35870.1|35830.1|35705.2|35665.2|35932.5|35892.5|35693.3|35653.3|1238
1705586400000|2024-01-18 14:00:00|35686.2|35646.2|35756.4|35716.4|35951.7|35911.7|35583.4|35543.4|8121
1705590000000|2024-01-18 15:00:00|35758.3|35718.3|35710.8|35670.8|35804.5|35764.5|35529.2|35489.2|6913
1705593600000|2024-01-18 16:00:00|35713.9|35673.9|35661.9|35621.9|35774.8|35734.8|35612.4|35572.4|3835
1705597200000|2024-01-18 17:00:00|35660|35620|35689.9|35649.9|35812.7|35772.7|35603.8|35563.8|2914
1705600800000|2024-01-18 18:00:00|35693|35653|36016.1|35976.1|36085.4|36045.4|35679.9|35639.9|6878
1705604400000|2024-01-18 19:00:00|36013|35973|36019.9|35979.9|36103.8|36063.8|35966.8|35926.8|3550
1705626000000|2024-01-19 01:00:00|36020.4|35980.4|36175.5|36135.5|36243.8|36203.8|36020.4|35980.4|1131
1705629600000|2024-01-19 02:00:00|36182.4|36142.4|36218.3|36178.3|36228.3|36188.3|36147.3|36107.3|124
1705633200000|2024-01-19 03:00:00|36220.2|36180.2|36254.1|36214.1|36272.2|36232.2|36205.1|36165.1|180
1705636800000|2024-01-19 04:00:00|36251|36211|36230.8|36190.8|36254.1|36214.1|36220.8|36180.8|66
1705640400000|2024-01-19 05:00:00|36233.8|36193.8|36296.6|36256.6|36343.7|36303.7|36230.8|36190.8|144
1705644000000|2024-01-19 06:00:00|36294.6|36254.6|36310.4|36270.4|36322.6|36282.6|36274.6|36234.6|310
1705647600000|2024-01-19 07:00:00|36312.4|36272.4|36215|36175|36315.4|36275.4|36214.2|36174.2|197
1705651200000|2024-01-19 08:00:00|36213|36173|36185.6|36145.6|36215|36175|36137.9|36097.9|245
1705654800000|2024-01-19 09:00:00|36183.6|36143.6|36178.4|36138.4|36195.5|36155.5|36153.5|36113.5|556
1705658400000|2024-01-19 10:00:00|36181.4|36141.4|36267.1|36227.1|36297.1|36257.1|36153.3|36113.3|591
1705662000000|2024-01-19 11:00:00|36265.1|36225.1|36286.8|36246.8|36308|36268|36246.9|36206.9|255
1705665600000|2024-01-19 12:00:00|36291.8|36251.8|36250.5|36210.5|36319.8|36279.8|36228.6|36188.6|552
1705669200000|2024-01-19 13:00:00|36252.5|36212.5|36361.3|36321.3|36368.3|36328.3|36242.5|36202.5|1062
1705672800000|2024-01-19 14:00:00|36425.1|36385.1|36175.8|36135.8|36444.2|36404.2|36120.8|36080.8|6241
1705676400000|2024-01-19 15:00:00|36177.8|36137.8|36143.7|36103.7|36289.6|36249.6|36041.7|36001.7|5657
1705680000000|2024-01-19 16:00:00|36148.7|36108.7|36064.3|36024.3|36249.5|36209.5|36015.3|35975.3|3729
1705683600000|2024-01-19 17:00:00|36067.3|36027.3|36006.2|35966.2|36119.3|36079.3|35883.1|35843.1|5229
1705687200000|2024-01-19 18:00:00|36009.2|35969.2|35701|35661|36019.2|35979.2|35679|35639|4992
1705690800000|2024-01-19 19:00:00|35696|35656|35646|35606|35733|35693|35624|35584|5102
1705885200000|2024-01-22 01:00:00|35658.1|35618.1|35668.1|35628.1|35821.6|35781.6|35648.1|35608.1|1324
1705888800000|2024-01-22 02:00:00|35663.1|35623.1|35694.4|35654.4|35723.1|35683.1|35653.1|35613.1|337
1705892400000|2024-01-22 03:00:00|35696.6|35656.6|35764.4|35724.4|35779.4|35739.4|35691.6|35651.6|297
1705896000000|2024-01-22 04:00:00|35761.6|35721.6|35721.6|35681.6|35764.4|35724.4|35711.6|35671.6|30
1705899600000|2024-01-22 05:00:00|35731.6|35691.6|35647.2|35607.2|35741.6|35701.6|35641.6|35601.6|168
1705903200000|2024-01-22 06:00:00|35644.4|35604.4|35442|35402|35651.6|35611.6|35422|35382|843
1705906800000|2024-01-22 07:00:00|35447|35407|35454.8|35414.8|35474.8|35434.8|35422|35382|293
1705910400000|2024-01-22 08:00:00|35452.6|35412.6|35280.3|35240.3|35460.4|35420.4|35204.7|35164.7|1432
1705914000000|2024-01-22 09:00:00|35278.1|35238.1|35296|35256|35321|35281|35245.9|35205.9|800
1705917600000|2024-01-22 10:00:00|35290.4|35250.4|35353.8|35313.8|35411.6|35371.6|35290.4|35250.4|568
1705921200000|2024-01-22 11:00:00|35356|35316|35303.8|35263.8|35377.2|35337.2|35301.6|35261.6|632
1705924800000|2024-01-22 12:00:00|35301.6|35261.6|35262.2|35222.2|35387.2|35347.2|35262.2|35222.2|731
1705928400000|2024-01-22 13:00:00|35259.4|35219.4|35322.2|35282.2|35440.6|35400.6|35255|35215|1051
1705932000000|2024-01-22 14:00:00|35308.9|35268.9|35328.4|35288.4|35526.7|35486.7|35241.7|35201.7|5444
1705935600000|2024-01-22 15:00:00|35336.2|35296.2|35345.1|35305.1|35478.4|35438.4|35305.1|35265.1|4145
1705939200000|2024-01-22 16:00:00|35352.9|35312.9|35415|35375|35484.4|35444.4|35236.2|35196.2|4040
1705942800000|2024-01-22 17:00:00|35420|35380|35441.6|35401.6|35560.4|35520.4|35399.5|35359.5|3907
1705946400000|2024-01-22 18:00:00|35439.3|35399.3|35495.5|35455.5|35619.8|35579.8|35416.1|35376.1|4250
1705950000000|2024-01-22 19:00:00|35498.3|35458.3|35616.6|35576.6|35664.8|35624.8|35493.3|35453.3|3019
1705971600000|2024-01-23 01:00:00|35608.7|35568.7|35665.9|35625.9|35668.2|35628.2|35530.5|35490.5|278
1705975200000|2024-01-23 02:00:00|35655.9|35615.9|35623.2|35583.2|35700.9|35660.9|35618.2|35578.2|130
1705978800000|2024-01-23 03:00:00|35630.9|35590.9|35705.5|35665.5|35708.2|35668.2|35615.5|35575.5|89
1705982400000|2024-01-23 04:00:00|35703.2|35663.2|35675.5|35635.5|35710.5|35670.5|35665.5|35625.5|51
1705986000000|2024-01-23 05:00:00|35668.2|35628.2|35628.2|35588.2|35688.2|35648.2|35590.5|35550.5|142
1705989600000|2024-01-23 06:00:00|35630.9|35590.9|35679|35639|35684|35644|35610.9|35570.9|161
1705993200000|2024-01-23 07:00:00|35674|35634|35696.7|35656.7|35709|35669|35616.3|35576.3|120
1705996800000|2024-01-23 08:00:00|35694.4|35654.4|35760.9|35720.9|35765.9|35725.9|35665.9|35625.9|591
1706000400000|2024-01-23 09:00:00|35755.9|35715.9|35742.3|35702.3|35799.6|35759.6|35715.9|35675.9|342
1706004000000|2024-01-23 10:00:00|35740|35700|35757.7|35717.7|35790.4|35750.4|35735|35695|217
1706007600000|2024-01-23 11:00:00|35760|35720|35854.7|35814.7|35907.8|35867.8|35725|35685|955
1706011200000|2024-01-23 12:00:00|35857.4|35817.4|35897.8|35857.8|35900.1|35860.1|35812|35772|332
1706014800000|2024-01-23 13:00:00|35900.1|35860.1|35954.3|35914.3|36047.4|36007.4|35892.8|35852.8|1349
1706018400000|2024-01-23 14:00:00|35989.2|35949.2|35911.9|35871.9|35989.2|35949.2|35776.5|35736.5|4428
1706022000000|2024-01-23 15:00:00|35909.2|35869.2|35855.8|35815.8|35988.8|35948.8|35795.8|35755.8|5367
1706025600000|2024-01-23 16:00:00|35860.4|35820.4|35932.6|35892.6|35968.7|35928.7|35836.5|35796.5|3548
1706029200000|2024-01-23 17:00:00|35930.3|35890.3|35937.2|35897.2|35974.9|35934.9|35861.8|35821.8|2986
1706032800000|2024-01-23 18:00:00|35934.5|35894.5|36087.9|36047.9|36134.6|36094.6|35884.5|35844.5|5196
1706036400000|2024-01-23 19:00:00|36090.5|36050.5|36056.9|36016.9|36136.2|36096.2|36041.9|36001.9|2648
1706058000000|2024-01-24 01:00:00|36086.5|36046.5|36146.7|36106.7|36146.7|36106.7|36036.4|35996.4|520
1706061600000|2024-01-24 02:00:00|36151.7|36111.7|36071.9|36031.9|36151.7|36111.7|36071.9|36031.9|132
1706065200000|2024-01-24 03:00:00|36069.2|36029.2|36024.1|35984.1|36069.2|36029.2|35991.9|35951.9|138
1706068800000|2024-01-24 04:00:00|36019.1|35979.1|36024.1|35984.1|36031.7|35991.7|35993.8|35953.8|70
1706072400000|2024-01-24 05:00:00|36026.7|35986.7|36046.6|36006.6|36051.6|36011.6|36001.6|35961.6|94
1706076000000|2024-01-24 06:00:00|36036.6|35996.6|36096.5|36056.5|36116.5|36076.5|36014.2|35974.2|177
1706079600000|2024-01-24 07:00:00|36091.5|36051.5|36290.9|36250.9|36311.2|36271.2|36064.1|36024.1|670
1706083200000|2024-01-24 08:00:00|36293.5|36253.5|36371.3|36331.3|36388.7|36348.7|36283|36243|784
1706086800000|2024-01-24 09:00:00|36368.7|36328.7|36392.8|36352.8|36458.1|36418.1|36368.1|36328.1|872
1706090400000|2024-01-24 10:00:00|36390.2|36350.2|36407.7|36367.7|36462.8|36422.8|36377.5|36337.5|380
1706094000000|2024-01-24 11:00:00|36410.1|36370.1|36455|36415|36490.1|36450.1|36377.5|36337.5|938
1706097600000|2024-01-24 12:00:00|36452.7|36412.7|36246.4|36206.4|36452.7|36412.7|36221.4|36181.4|1064
1706101200000|2024-01-24 13:00:00|36241.4|36201.4|36387.1|36347.1|36442.6|36402.6|36241.4|36201.4|906
1706104800000|2024-01-24 14:00:00|36467|36427|36333.7|36293.7|36572.5|36532.5|36286.3|36246.3|5325
1706108400000|2024-01-24 15:00:00|36331.1|36291.1|36162.4|36122.4|36409.1|36369.1|36135|36095|4252
1706112000000|2024-01-24 16:00:00|36167.4|36127.4|36326.3|36286.3|36401.9|36361.9|36125|36085|2867
1706115600000|2024-01-24 17:00:00|36328.7|36288.7|36455.8|36415.8|36458.2|36418.2|36286|36246|2209
1706119200000|2024-01-24 18:00:00|36453.2|36413.2|36371|36331|36488.4|36448.4|36325.8|36285.8|3125
1706122800000|2024-01-24 19:00:00|36365.8|36325.8|36313.4|36273.4|36406.2|36366.2|36291|36251|2281
1706144400000|2024-01-25 01:00:00|36355.5|36315.5|36456.2|36416.2|36461.3|36421.3|36312.9|36272.9|575
1706148000000|2024-01-25 02:00:00|36458.8|36418.8|36504|36464|36604.1|36564.1|36446.2|36406.2|377
1706151600000|2024-01-25 03:00:00|36509|36469|36531.2|36491.2|36568.8|36528.8|36498.8|36458.8|153
1706155200000|2024-01-25 04:00:00|36528.8|36488.8|36506.2|36466.2|36546.2|36506.2|36488.6|36448.6|216
1706158800000|2024-01-25 05:00:00|36503.6|36463.6|36446.1|36406.1|36508.7|36468.7|36443.7|36403.7|197
1706162400000|2024-01-25 06:00:00|36443.7|36403.7|36466|36426|36473.6|36433.6|36388.6|36348.6|178
1706166000000|2024-01-25 07:00:00|36463.5|36423.5|36493.3|36453.3|36553.3|36513.3|36453.3|36413.3|248
1706169600000|2024-01-25 08:00:00|36490.8|36450.8|36528.2|36488.2|36595.7|36555.7|36490.8|36450.8|393
1706173200000|2024-01-25 09:00:00|36525.6|36485.6|36588.1|36548.1|36600.7|36560.7|36455.6|36415.6|362
1706176800000|2024-01-25 10:00:00|36593.1|36553.1|36565.5|36525.5|36645.7|36605.7|36550.4|36510.4|361
1706180400000|2024-01-25 11:00:00|36568|36528|36580.6|36540.6|36633|36593|36513.1|36473.1|221
1706184000000|2024-01-25 12:00:00|36583|36543|36648.1|36608.1|36665.5|36625.5|36490.6|36450.6|609
1706187600000|2024-01-25 13:00:00|36650.6|36610.6|36490.6|36450.6|36650.6|36610.6|36480.5|36440.5|932
1706191200000|2024-01-25 14:00:00|36510.5|36470.5|36345.2|36305.2|36510.5|36470.5|36195.4|36155.4|6262
1706194800000|2024-01-25 15:00:00|36342.8|36302.8|36059.7|36019.7|36370.3|36330.3|35909.7|35869.7|6957
1706198400000|2024-01-25 16:00:00|36067.3|36027.3|35957.5|35917.5|36069.7|36029.7|35807.4|35767.4|4435
1706202000000|2024-01-25 17:00:00|35960.1|35920.1|35832.4|35792.4|36037.5|35997.5|35747.4|35707.4|2826
1706205600000|2024-01-25 18:00:00|35829.9|35789.9|35842.6|35802.6|35970.1|35930.1|35797.5|35757.5|3088
1706209200000|2024-01-25 19:00:00|35845.1|35805.1|35769.9|35729.9|35890|35850|35759.9|35719.9|2907
1706230800000|2024-01-26 01:00:00|35747.5|35707.5|35810.1|35770.1|35845|35805|35747.5|35707.5|488
1706234400000|2024-01-26 02:00:00|35807.6|35767.6|35890.1|35850.1|35890.1|35850.1|35805.1|35765.1|196
1706238000000|2024-01-26 03:00:00|35895.1|35855.1|35897.6|35857.6|35975.1|35935.1|35890.1|35850.1|250
1706241600000|2024-01-26 04:00:00|35895.1|35855.1|35902.6|35862.6|35920.1|35880.1|35882.6|35842.6|60
1706245200000|2024-01-26 05:00:00|35905.1|35865.1|36025.1|35985.1|36032.6|35992.6|35905.1|35865.1|211
1706248800000|2024-01-26 06:00:00|36020.1|35980.1|35952.7|35912.7|36027.6|35987.6|35930.1|35890.1|191
1706252400000|2024-01-26 07:00:00|35955.2|35915.2|35787.6|35747.6|35960.1|35920.1|35782.6|35742.6|169
1706256000000|2024-01-26 08:00:00|35790.2|35750.2|35770.2|35730.2|35820.2|35780.2|35770.2|35730.2|157
1706259600000|2024-01-26 09:00:00|35767.7|35727.7|35650.2|35610.2|35775.2|35735.2|35640.2|35600.2|388
1706263200000|2024-01-26 10:00:00|35652.7|35612.7|35682.5|35642.5|35702.6|35662.6|35622.6|35582.6|456
1706266800000|2024-01-26 11:00:00|35685|35645|35625|35585|35695|35655|35619.9|35579.9|217
1706270400000|2024-01-26 12:00:00|35622.5|35582.5|35452.5|35412.5|35635|35595|35429.9|35389.9|616
1706274000000|2024-01-26 13:00:00|35457.5|35417.5|35420.3|35380.3|35490|35450|35350|35310|1276
1706277600000|2024-01-26 14:00:00|35350|35310|35439.7|35399.7|35544.4|35504.4|35250.2|35210.2|4789
1706281200000|2024-01-26 15:00:00|35434.7|35394.7|35611.9|35571.9|35699.3|35659.3|35389.9|35349.9|4369
1706284800000|2024-01-26 16:00:00|35609.4|35569.4|35417.8|35377.8|35639.2|35599.2|35395|35355|2383
1706288400000|2024-01-26 17:00:00|35415.2|35375.2|35046.5|35006.5|35415.2|35375.2|35021.6|34981.6|6737
1706292000000|2024-01-26 18:00:00|35043.9|35003.9|34991.7|34951.7|35128.8|35088.8|34956.8|34916.8|5559
1706295600000|2024-01-26 19:00:00|34989.1|34949.1|34981.7|34941.7|35009.1|34969.1|34961.7|34921.7|3638
1706490000000|2024-01-29 01:00:00|35024.9|34984.9|35120.7|35080.7|35134.2|35094.2|34985.4|34945.4|1562
1706493600000|2024-01-29 02:00:00|35118.5|35078.5|35113.5|35073.5|35120.8|35080.8|35080.2|35040.2|162
1706497200000|2024-01-29 03:00:00|35110.8|35070.8|35085.8|35045.8|35125.8|35085.8|35063.6|35023.6|134
1706500800000|2024-01-29 04:00:00|35083.6|35043.6|35106.4|35066.4|35123.6|35083.6|35080.8|35040.8|58
1706504400000|2024-01-29 05:00:00|35109.1|35069.1|35125.9|35085.9|35143.7|35103.7|35078.1|35038.1|83
1706508000000|2024-01-29 06:00:00|35128.2|35088.2|35020.4|34980.4|35128.2|35088.2|35015.4|34975.4|307
1706511600000|2024-01-29 07:00:00|35025.4|34985.4|34921|34881|35037.7|34997.7|34899.3|34859.3|378
1706515200000|2024-01-29 08:00:00|34923.8|34883.8|34932.2|34892.2|35012.7|34972.7|34901.5|34861.5|614
1706518800000|2024-01-29 09:00:00|34935|34895|34747.2|34707.2|34955|34915|34747.2|34707.2|945
1706522400000|2024-01-29 10:00:00|34744.4|34704.4|34889.5|34849.5|34937.2|34897.2|34744.4|34704.4|453
1706526000000|2024-01-29 11:00:00|34894.5|34854.5|34907.3|34867.3|34929.5|34889.5|34851.7|34811.7|297
1706529600000|2024-01-29 12:00:00|34902.3|34862.3|35040.1|35000.1|35085.1|35045.1|34877.3|34837.3|604
1706533200000|2024-01-29 13:00:00|35042.9|35002.9|34949|34909|35108.4|35068.4|34934|34894|503
1706536800000|2024-01-29 14:00:00|34829.7|34789.7|34971.8|34931.8|34977.3|34937.3|34704.2|34664.2|6699
1706540400000|2024-01-29 15:00:00|34974.6|34934.6|35567.9|35527.9|35567.9|35527.9|34907.3|34867.3|9157
1706544000000|2024-01-29 16:00:00|35565.7|35525.7|35417.4|35377.4|35825.5|35785.5|35264.2|35224.2|8722
1706547600000|2024-01-29 17:00:00|35414.6|35374.6|35284.6|35244.6|35517.8|35477.8|35220.2|35180.2|4053
1706551200000|2024-01-29 18:00:00|35281.8|35241.8|35384.9|35344.9|35453|35413|35234.5|35194.5|4355
1706554800000|2024-01-29 19:00:00|35392.1|35352.1|35350.8|35310.8|35424.9|35384.9|35320.8|35280.8|3313
1706576400000|2024-01-30 01:00:00|35309.6|35269.6|35225.5|35185.5|35361.7|35321.7|35184|35144|670
1706580000000|2024-01-30 02:00:00|35222.7|35182.7|35222.5|35182.5|35271.9|35231.9|35214.8|35174.8|294
1706583600000|2024-01-30 03:00:00|35225.4|35185.4|35187.4|35147.4|35242.5|35202.5|35174.7|35134.7|107
1706587200000|2024-01-30 04:00:00|35185.2|35145.2|35162.9|35122.9|35187.4|35147.4|35155.8|35115.8|69
1706590800000|2024-01-30 05:00:00|35165.1|35125.1|35219.1|35179.1|35228.5|35188.5|35147.9|35107.9|123
1706594400000|2024-01-30 06:00:00|35216.3|35176.3|35239.8|35199.8|35252|35212|35201.2|35161.2|206
1706598000000|2024-01-30 07:00:00|35231.9|35191.9|35395.3|35355.3|35395.3|35355.3|35179.7|35139.7|365
1706601600000|2024-01-30 08:00:00|35400.3|35360.3|35504.5|35464.5|35518.8|35478.8|35400.3|35360.3|363
1706605200000|2024-01-30 09:00:00|35502.3|35462.3|35426.5|35386.5|35504.5|35464.5|35416.5|35376.5|331
1706608800000|2024-01-30 10:00:00|35429.3|35389.3|35495.6|35455.6|35510.6|35470.6|35416.5|35376.5|486
1706612400000|2024-01-30 11:00:00|35480.6|35440.6|35471.9|35431.9|35513.5|35473.5|35457.8|35417.8|284
1706616000000|2024-01-30 12:00:00|35479.1|35439.1|35574|35534|35574|35534|35454.8|35414.8|861
1706619600000|2024-01-30 13:00:00|35576.8|35536.8|35689.5|35649.5|35733.8|35693.8|35548.9|35508.9|1122
1706623200000|2024-01-30 14:00:00|35651.5|35611.5|35840.8|35800.8|35901.4|35861.4|35650.2|35610.2|4640
1706626800000|2024-01-30 15:00:00|35845.8|35805.8|36006.9|35966.9|36051.4|36011.4|35777.3|35737.3|6408
1706630400000|2024-01-30 16:00:00|36014.8|35974.8|35937.7|35897.7|36065.4|36025.4|35906.8|35866.8|3867
1706634000000|2024-01-30 17:00:00|35935.6|35895.6|35946.6|35906.6|36064|36024|35888.2|35848.2|3088
1706637600000|2024-01-30 18:00:00|35956.6|35916.6|36148|36108|36168|36128|35891.6|35851.6|3174
1706641200000|2024-01-30 19:00:00|36145.9|36105.9|36293.7|36253.7|36293.7|36253.7|36105.3|36065.3|3565
1706662800000|2024-01-31 01:00:00|36179.2|36139.2|36265|36225|36322.1|36282.1|36126.3|36086.3|820
1706666400000|2024-01-31 02:00:00|36270|36230|36287.7|36247.7|36304.1|36264.1|36237.7|36197.7|124
1706670000000|2024-01-31 03:00:00|36290.6|36250.6|36259.2|36219.2|36297.7|36257.7|36246.3|36206.3|63
1706673600000|2024-01-31 04:00:00|36257.1|36217.1|36254.8|36214.8|36279.1|36239.1|36246.9|36206.9|55
1706677200000|2024-01-31 05:00:00|36264.8|36224.8|36178|36138|36268.9|36228.9|36155.9|36115.9|195
1706680800000|2024-01-31 06:00:00|36180.9|36140.9|36155.7|36115.7|36208|36168|36145.7|36105.7|211
1706684400000|2024-01-31 07:00:00|36153.7|36113.7|36027.3|35987.3|36158.6|36118.6|36007.3|35967.3|251
1706688000000|2024-01-31 08:00:00|36034.4|35994.4|35980.1|35940.1|36037.3|35997.3|35946|35906|271
1706691600000|2024-01-31 09:00:00|35977.1|35937.1|35932.8|35892.8|36002.9|35962.9|35915|35875|307
1706695200000|2024-01-31 10:00:00|35942.8|35902.8|36003.6|35963.6|36106.9|36066.9|35942.8|35902.8|315
1706698800000|2024-01-31 11:00:00|36005.6|35965.6|36033.4|35993.4|36065.5|36025.5|35991.4|35951.4|258
1706702400000|2024-01-31 12:00:00|36031.4|35991.4|36153.6|36113.6|36173.6|36133.6|36031.4|35991.4|701
1706706000000|2024-01-31 13:00:00|36177.7|36137.7|36152.5|36112.5|36234.7|36194.7|36102.5|36062.5|763
1706709600000|2024-01-31 14:00:00|36191.5|36151.5|36148.5|36108.5|36365.6|36325.6|35960.4|35920.4|4656
1706713200000|2024-01-31 15:00:00|36145.5|36105.5|35909.9|35869.9|36307.7|36267.7|35868.8|35828.8|5059
1706716800000|2024-01-31 16:00:00|35906.9|35866.9|35977.4|35937.4|36007.4|35967.4|35804.6|35764.6|4272
1706720400000|2024-01-31 17:00:00|35989.4|35949.4|36183.5|36143.5|36217.6|36177.6|35984.4|35944.4|5560
1706724000000|2024-01-31 18:00:00|36193.5|36153.5|36608.6|36568.6|36749.7|36709.7|36133.5|36093.5|7070
1706727600000|2024-01-31 19:00:00|36610.6|36570.6|36627.6|36587.6|36650.5|36610.5|36461.5|36421.5|4193
1706749200000|2024-02-01 01:00:00|36559.1|36519.1|36640.9|36600.9|36643.9|36603.9|36445.1|36405.1|1048
1706752800000|2024-02-01 02:00:00|36638.9|36598.9|36684.6|36644.6|36728.7|36688.7|36618.9|36578.9|529
1706756400000|2024-02-01 03:00:00|36686.6|36646.6|36649.3|36609.3|36751.5|36711.5|36630.3|36590.3|198
1706760000000|2024-02-01 04:00:00|36640.3|36600.3|36629.9|36589.9|36660.2|36620.2|36599.1|36559.1|143
1706763600000|2024-02-01 05:00:00|36631.9|36591.9|36534.6|36494.6|36631.9|36591.9|36524.7|36484.7|167
1706767200000|2024-02-01 06:00:00|36531.6|36491.6|36561.3|36521.3|36564.4|36524.4|36482.6|36442.6|228
1706770800000|2024-02-01 07:00:00|36558.3|36518.3|36509|36469|36604.3|36564.3|36486.2|36446.2|207
1706774400000|2024-02-01 08:00:00|36511|36471|36429.7|36389.7|36538|36498|36389.8|36349.8|322
1706778000000|2024-02-01 09:00:00|36421.7|36381.7|36434.3|36394.3|36516.5|36476.5|36400.4|36360.4|245
1706781600000|2024-02-01 10:00:00|36432.3|36392.3|36355.9|36315.9|36434.3|36394.3|36346|36306|351
1706785200000|2024-02-01 11:00:00|36345.9|36305.9|36240.9|36200.9|36391.9|36351.9|36211|36171|784
1706788800000|2024-02-01 12:00:00|36242.8|36202.8|36211.6|36171.6|36308.8|36268.8|36140.8|36100.8|811
1706792400000|2024-02-01 13:00:00|36214.6|36174.6|36221.2|36181.2|36269.3|36229.3|36040.8|36000.8|1338
1706796000000|2024-02-01 14:00:00|36230.8|36190.8|35880.3|35840.3|36460.8|36420.8|35874.2|35834.2|7159
1706799600000|2024-02-01 15:00:00|35870.3|35830.3|36029.3|35989.3|36289.2|36249.2|35862.3|35822.3|6535
1706803200000|2024-02-01 16:00:00|36027.3|35987.3|35963.5|35923.5|36063.5|36023.5|35897.9|35857.9|5653
1706806800000|2024-02-01 17:00:00|35961.5|35921.5|35838.9|35798.9|36055.6|36015.6|35700.3|35660.3|5923
1706810400000|2024-02-01 18:00:00|35835.8|35795.8|35900.9|35860.9|36043|36003|35815.1|35775.1|4142
1706814000000|2024-02-01 19:00:00|35902.9|35862.9|35950|35910|35985|35945|35866.8|35826.8|3513
1706835600000|2024-02-02 01:00:00|35922.3|35882.3|36020.2|35980.2|36052.5|36012.5|35865.8|35825.8|710
1706839200000|2024-02-02 02:00:00|36018.2|35978.2|36014.1|35974.1|36036|35996|35938.1|35898.1|138
1706842800000|2024-02-02 03:00:00|36009.1|35969.1|36016.8|35976.8|36025.9|35985.9|35995|35955|85
1706846400000|2024-02-02 04:00:00|36011.8|35971.8|35967.7|35927.7|36016.8|35976.8|35952.7|35912.7|88
1706850000000|2024-02-02 05:00:00|35962.7|35922.7|35929.7|35889.7|35977.7|35937.7|35929.7|35889.7|122
1706853600000|2024-02-02 06:00:00|35933.6|35893.6|35925.2|35885.2|35985.3|35945.3|35877.7|35837.7|264
1706857200000|2024-02-02 07:00:00|35922.1|35882.1|36056.8|36016.8|36056.8|36016.8|35893.2|35853.2|208
1706860800000|2024-02-02 08:00:00|36064.9|36024.9|35947|35907|36096|36056|35915.1|35875.1|369
1706864400000|2024-02-02 09:00:00|35946.9|35906.9|35985.5|35945.5|35985.6|35945.6|35926.2|35886.2|174
1706868000000|2024-02-02 10:00:00|35987.4|35947.4|35967.8|35927.8|36019.2|35979.2|35952.9|35912.9|218
1706871600000|2024-02-02 11:00:00|35969.7|35929.7|36141.8|36101.8|36161.8|36121.8|35959.6|35919.6|535
1706875200000|2024-02-02 12:00:00|36146.8|36106.8|36117.2|36077.2|36209.2|36169.2|36091.8|36051.8|559
1706878800000|2024-02-02 13:00:00|36115.3|36075.3|36071.9|36031.9|36250.9|36210.9|35972.6|35932.6|850
1706882400000|2024-02-02 14:00:00|36046.7|36006.7|36007.1|35967.1|36275.5|36235.5|35945.9|35905.9|4949
1706886000000|2024-02-02 15:00:00|36005.2|35965.2|35812.4|35772.4|36140.2|36100.2|35738|35698|4284
1706889600000|2024-02-02 16:00:00|35814.3|35774.3|35833.4|35793.4|35869|35829|35673.4|35633.4|3881
1706893200000|2024-02-02 17:00:00|35826.5|35786.5|35644.4|35604.4|35826.5|35786.5|35547.6|35507.6|3676
1706896800000|2024-02-02 18:00:00|35646.3|35606.3|35448.5|35408.5|35662.5|35622.5|35434.8|35394.8|3510
1706900400000|2024-02-02 19:00:00|35445.4|35405.4|35472.8|35432.8|35559.7|35519.7|35412.3|35372.3|3289
1707094800000|2024-02-05 01:00:00|35361.8|35321.8|35505.2|35465.2|35510.2|35470.2|35170.3|35130.3|1998
1707098400000|2024-02-05 02:00:00|35501.9|35461.9|35493.2|35453.2|35528.2|35488.2|35431.8|35391.8|138
1707102000000|2024-02-05 03:00:00|35496.5|35456.5|35511.4|35471.4|35549.8|35509.8|35483.1|35443.1|446
1707105600000|2024-02-05 04:00:00|35508.1|35468.1|35549.3|35509.3|35586|35546|35489.5|35449.5|125
1707109200000|2024-02-05 05:00:00|35542.7|35502.7|35555.7|35515.7|35570.9|35530.9|35516|35476|70
1707112800000|2024-02-05 06:00:00|35552.3|35512.3|35452|35412|35575.6|35535.6|35452|35412|180
1707116400000|2024-02-05 07:00:00|35448.7|35408.7|35418.3|35378.3|35491.9|35451.9|35378.5|35338.5|473
1707120000000|2024-02-05 08:00:00|35421.7|35381.7|35381.3|35341.3|35436.7|35396.7|35311.5|35271.5|297
1707123600000|2024-02-05 09:00:00|35389.7|35349.7|35249.4|35209.4|35404.7|35364.7|35204.4|35164.4|523
1707127200000|2024-02-05 10:00:00|35241.1|35201.1|35282.4|35242.4|35292.4|35252.4|35201.1|35161.1|249
1707130800000|2024-02-05 11:00:00|35287.4|35247.4|35260.4|35220.4|35337.3|35297.3|35257.2|35217.2|239
1707134400000|2024-02-05 12:00:00|35250.4|35210.4|35201.8|35161.8|35343.7|35303.7|35200.2|35160.2|395
1707138000000|2024-02-05 13:00:00|35205.2|35165.2|35174.9|35134.9|35270|35230|35150.1|35110.1|722
1707141600000|2024-02-05 14:00:00|35104.7|35064.7|35154.5|35114.5|35306.2|35266.2|35043|35003|4714
1707145200000|2024-02-05 15:00:00|35152.8|35112.8|35499|35459|35562.3|35522.3|35149.5|35109.5|7247
1707148800000|2024-02-05 16:00:00|35504|35464|35534.8|35494.8|35735.1|35695.1|35495.1|35455.1|4533
1707152400000|2024-02-05 17:00:00|35531.6|35491.6|35756.1|35716.1|35781.1|35741.1|35461.5|35421.5|3578
1707156000000|2024-02-05 18:00:00|35757.7|35717.7|35711.2|35671.2|35780.9|35740.9|35596.4|35556.4|3101
1707159600000|2024-02-05 19:00:00|35712.9|35672.9|35794.5|35754.5|35811|35771|35674.2|35634.2|2733
1707181200000|2024-02-06 01:00:00|35698.8|35658.8|35748.7|35708.7|35765.6|35725.6|35637.4|35597.4|432
1707184800000|2024-02-06 02:00:00|35763.7|35723.7|35679.7|35639.7|35808.4|35768.4|35679.7|35639.7|313
1707188400000|2024-02-06 03:00:00|35684.7|35644.7|35735.9|35695.9|35744.3|35704.3|35677.9|35637.9|85
1707192000000|2024-02-06 04:00:00|35732.5|35692.5|35725.6|35685.6|35746|35706|35714.1|35674.1|45
1707195600000|2024-02-06 05:00:00|35724|35684|35726.8|35686.8|35760.4|35720.4|35697.1|35657.1|123
1707199200000|2024-02-06 06:00:00|35723.4|35683.4|35681.4|35641.4|35724.8|35684.8|35679.8|35639.8|86
1707202800000|2024-02-06 07:00:00|35679.8|35639.8|35707.9|35667.9|35726.1|35686.1|35669.6|35629.6|235
1707206400000|2024-02-06 08:00:00|35706.3|35666.3|35565.1|35525.1|35716.3|35676.3|35544.9|35504.9|343
1707210000000|2024-02-06 09:00:00|35560.1|35520.1|35519.8|35479.8|35662.7|35622.7|35519.8|35479.8|377
1707213600000|2024-02-06 10:00:00|35514.8|35474.8|35566|35526|35577.9|35537.9|35475|35435|372
1707217200000|2024-02-06 11:00:00|35562.6|35522.6|35621.7|35581.7|35662.1|35622.1|35562.6|35522.6|255
1707220800000|2024-02-06 12:00:00|35620.1|35580.1|35584.8|35544.8|35648.5|35608.5|35559.7|35519.7|362
1707224400000|2024-02-06 13:00:00|35589.8|35549.8|35796.1|35756.1|35841.1|35801.1|35569.8|35529.8|849
1707228000000|2024-02-06 14:00:00|35734.2|35694.2|35592.8|35552.8|35880.5|35840.5|35555.1|35515.1|3922
1707231600000|2024-02-06 15:00:00|35596.3|35556.3|35780.3|35740.3|35813.4|35773.4|35561.2|35521.2|3808
1707235200000|2024-02-06 16:00:00|35770.3|35730.3|35669.9|35629.9|35820|35780|35637.1|35597.1|2407
1707238800000|2024-02-06 17:00:00|35671.5|35631.5|35542.3|35502.3|35681.5|35641.5|35353.1|35313.1|5280
1707242400000|2024-02-06 18:00:00|35538.9|35498.9|35552.4|35512.4|35655|35615|35415.9|35375.9|6028
1707246000000|2024-02-06 19:00:00|35555.8|35515.8|35610.5|35570.5|35624.4|35584.4|35525.1|35485.1|2368
1707267600000|2024-02-07 01:00:00|35587.2|35547.2|35569.7|35529.7|35682.6|35642.6|35521.2|35481.2|344
1707271200000|2024-02-07 02:00:00|35566.2|35526.2|35411.3|35371.3|35589.6|35549.6|35402.9|35362.9|150
1707274800000|2024-02-07 03:00:00|35407.9|35367.9|35351.1|35311.1|35409.4|35369.4|35351.1|35311.1|171
1707278400000|2024-02-07 04:00:00|35352.6|35312.6|35322.3|35282.3|35359.1|35319.1|35315.4|35275.4|99
1707282000000|2024-02-07 05:00:00|35325.8|35285.8|35282|35242|35325.8|35285.8|35260.6|35220.6|96
1707285600000|2024-02-07 06:00:00|35280.5|35240.5|35261.3|35221.3|35300.5|35260.5|35234.9|35194.9|162
1707289200000|2024-02-07 07:00:00|35257.8|35217.8|35244|35204|35284.7|35244.7|35207.5|35167.5|232
1707292800000|2024-02-07 08:00:00|35247.5|35207.5|35212.2|35172.2|35319|35279|35212.2|35172.2|274
1707296400000|2024-02-07 09:00:00|35217.2|35177.2|35186.9|35146.9|35232.1|35192.1|35149|35109|446
1707300000000|2024-02-07 10:00:00|35195.4|35155.4|35115.1|35075.1|35204.8|35164.8|35088.7|35048.7|339
1707303600000|2024-02-07 11:00:00|35116.6|35076.6|35098.4|35058.4|35135.5|35095.5|35082|35042|754
1707307200000|2024-02-07 12:00:00|35091.9|35051.9|35088.1|35048.1|35098.4|35058.4|35002.3|34962.3|837
1707310800000|2024-02-07 13:00:00|35094.6|35054.6|35062.9|35022.9|35148.1|35108.1|35035|34995|629
1707314400000|2024-02-07 14:00:00|34994.2|34954.2|35226.5|35186.5|35233.6|35193.6|34918.9|34878.9|4722
1707318000000|2024-02-07 15:00:00|35225|35185|35263.6|35223.6|35335.2|35295.2|35152.3|35112.3|5257
1707321600000|2024-02-07 16:00:00|35262.2|35222.2|34943.6|34903.6|35263.6|35223.6|34904.2|34864.2|4859
1707325200000|2024-02-07 17:00:00|34940.1|34900.1|34783.9|34743.9|35013|34973|34781|34741|5298
1707328800000|2024-02-07 18:00:00|34782.4|34742.4|34853.7|34813.7|34869.7|34829.7|34756.7|34716.7|5255
1707332400000|2024-02-07 19:00:00|34850.1|34810.1|34889.8|34849.8|34936.3|34896.3|34806.6|34766.6|4572
1707354000000|2024-02-08 01:00:00|34887|34847|34866.9|34826.9|34896.9|34856.9|34724.9|34684.9|562
1707357600000|2024-02-08 02:00:00|34871.9|34831.9|34848.8|34808.8|34891.9|34851.9|34756.1|34716.1|216
1707361200000|2024-02-08 03:00:00|34852.4|34812.4|34779.2|34739.2|34852.4|34812.4|34774.3|34734.3|87
1707364800000|2024-02-08 04:00:00|34789.2|34749.2|34820.4|34780.4|34838.4|34798.4|34778.5|34738.5|70
1707368400000|2024-02-08 05:00:00|34816.9|34776.9|34768.8|34728.8|34826.8|34786.8|34763.8|34723.8|338
1707372000000|2024-02-08 06:00:00|34765.2|34725.2|34804.3|34764.3|34819.3|34779.3|34751.6|34711.6|131
1707375600000|2024-02-08 07:00:00|34799.3|34759.3|34746.9|34706.9|34804.2|34764.2|34711.9|34671.9|228
1707379200000|2024-02-08 08:00:00|34751.9|34711.9|34826.7|34786.7|34831.7|34791.7|34741.9|34701.9|243
1707382800000|2024-02-08 09:00:00|34833.8|34793.8|34792.9|34752.9|34861.6|34821.6|34745.8|34705.8|330
1707386400000|2024-02-08 10:00:00|34789.3|34749.3|34822|34782|34822|34782|34733.4|34693.4|179
1707390000000|2024-02-08 11:00:00|34818.4|34778.4|34678.9|34638.9|34822|34782|34662.5|34622.5|300
1707393600000|2024-02-08 12:00:00|34682.5|34642.5|34893.6|34853.6|34930|34890|34678.9|34638.9|946
1707397200000|2024-02-08 13:00:00|34897.2|34857.2|34892.8|34852.8|34992.1|34952.1|34844.2|34804.2|796
1707400800000|2024-02-08 14:00:00|34869|34829|34963.5|34923.5|35103.2|35063.2|34830.4|34790.4|5096
1707404400000|2024-02-08 15:00:00|34967.1|34927.1|35062|35022|35128.2|35088.2|34889.9|34849.9|6677
1707408000000|2024-02-08 16:00:00|35067|35027|34944.7|34904.7|35122|35082|34810.6|34770.6|4858
1707411600000|2024-02-08 17:00:00|34943.3|34903.3|34522.2|34482.2|34943.3|34903.3|34450.2|34410.2|8550
1707415200000|2024-02-08 18:00:00|34517.2|34477.2|34294.4|34254.4|34522.2|34482.2|34064.5|34024.5|6970
1707418800000|2024-02-08 19:00:00|34284.4|34244.4|34456.5|34416.5|34470.6|34430.6|34264.4|34224.4|4307
1707440400000|2024-02-09 01:00:00|34502.6|34462.6|34424.1|34384.1|34550.3|34510.3|34404.2|34364.2|590
1707444000000|2024-02-09 02:00:00|34420.5|34380.5|34300.7|34260.7|34424.1|34384.1|34259.5|34219.5|277
1707447600000|2024-02-09 03:00:00|34302.1|34262.1|34280.5|34240.5|34310.7|34270.7|34213.2|34173.2|111
1707451200000|2024-02-09 04:00:00|34276.8|34236.8|34287|34247|34290.7|34250.7|34261.8|34221.8|68
1707454800000|2024-02-09 05:00:00|34286.9|34246.9|34246.7|34206.7|34310.5|34270.5|34220.4|34180.4|72
1707458400000|2024-02-09 06:00:00|34250.4|34210.4|34243.8|34203.8|34264|34224|34217.4|34177.4|100
1707462000000|2024-02-09 07:00:00|34242.4|34202.4|34224.5|34184.5|34303.6|34263.6|34190.8|34150.8|188
1707465600000|2024-02-09 08:00:00|34223.1|34183.1|34136.9|34096.9|34239.5|34199.5|34133.2|34093.2|303
1707469200000|2024-02-09 09:00:00|34131.9|34091.9|34069.3|34029.3|34186.9|34146.9|34066.6|34026.6|351
1707472800000|2024-02-09 10:00:00|34068|34028|34026.1|33986.1|34076.6|34036.6|34011.1|33971.1|423
1707476400000|2024-02-09 11:00:00|34027.4|33987.4|33992.1|33952.1|34078.4|34038.4|33965.6|33925.6|568
1707480000000|2024-02-09 12:00:00|33993.5|33953.5|34008.2|33968.2|34077.1|34037.1|33973.3|33933.3|792
1707483600000|2024-02-09 13:00:00|34006.9|33966.9|34015.4|33975.4|34102.1|34062.1|33967.8|33927.8|876
1707487200000|2024-02-09 14:00:00|33967.6|33927.6|34062.3|34022.3|34123.4|34083.4|33867.5|33827.5|5664
1707490800000|2024-02-09 15:00:00|34058.6|34018.6|34044.6|34004.6|34075.9|34035.9|33900.5|33860.5|4562
1707494400000|2024-02-09 16:00:00|34050.9|34010.9|34304.3|34264.3|34404.3|34364.3|33978.3|33938.3|8106
1707498000000|2024-02-09 17:00:00|34309.3|34269.3|34334.4|34294.4|34475.6|34435.6|34244.3|34204.3|6697
1707501600000|2024-02-09 18:00:00|34341.8|34301.8|34300.2|34260.2|34397|34357|34273.7|34233.7|4491
1707505200000|2024-02-09 19:00:00|34290.2|34250.2|34237.2|34197.2|34322.8|34282.8|34169.6|34129.6|4448
1707699600000|2024-02-12 01:00:00|34220.2|34180.2|34332.6|34292.6|34338.8|34298.8|34179.1|34139.1|569
1707703200000|2024-02-12 02:00:00|34327.6|34287.6|34274.4|34234.4|34338.8|34298.8|34263.6|34223.6|87
1707706800000|2024-02-12 03:00:00|34272.2|34232.2|34314|34274|34317.9|34277.9|34268.1|34228.1|58
1707710400000|2024-02-12 04:00:00|34317.8|34277.8|34313.5|34273.5|34347.6|34307.6|34308.6|34268.6|82
1707714000000|2024-02-12 05:00:00|34317.4|34277.4|34323|34283|34352.2|34312.2|34317.4|34277.4|198
1707717600000|2024-02-12 06:00:00|34321.9|34281.9|34282.6|34242.6|34331.6|34291.6|34267.7|34227.7|164
1707721200000|2024-02-12 07:00:00|34277.6|34237.6|34324.3|34284.3|34349.3|34309.3|34271.3|34231.3|111
1707724800000|2024-02-12 08:00:00|34328.2|34288.2|34462.1|34422.1|34492.4|34452.4|34319.3|34279.3|792
1707728400000|2024-02-12 09:00:00|34466|34426|34510.6|34470.6|34565.8|34525.8|34466|34426|1189
1707732000000|2024-02-12 10:00:00|34510.5|34470.5|34520.5|34480.5|34544.5|34504.5|34439.3|34399.3|815
1707735600000|2024-02-12 11:00:00|34524.4|34484.4|34594.4|34554.4|34600.5|34560.5|34484.3|34444.3|669
1707739200000|2024-02-12 12:00:00|34593.3|34553.3|34688|34648|34688|34648|34529.5|34489.5|1016
1707742800000|2024-02-12 13:00:00|34693|34653|34708.8|34668.8|34739.9|34699.9|34644.6|34604.6|777
1707746400000|2024-02-12 14:00:00|34736.2|34696.2|34652.5|34612.5|34844.5|34804.5|34433.2|34393.2|6823
1707750000000|2024-02-12 15:00:00|34657.5|34617.5|34677|34637|34769.3|34729.3|34582.5|34542.5|7427
1707753600000|2024-02-12 16:00:00|34679.2|34639.2|34669.4|34629.4|34915|34875|34605.2|34565.2|5964
1707757200000|2024-02-12 17:00:00|34665.4|34625.4|34680.6|34640.6|34786.2|34746.2|34514.7|34474.7|4243
1707760800000|2024-02-12 18:00:00|34676.7|34636.7|34563.7|34523.7|34772.6|34732.6|34553.7|34513.7|4553
1707764400000|2024-02-12 19:00:00|34562.7|34522.7|34357.3|34317.3|34576.9|34536.9|34299.1|34259.1|7860
1707786000000|2024-02-13 01:00:00|34355.6|34315.6|34236.9|34196.9|34370.6|34330.6|34209.1|34169.1|353
1707789600000|2024-02-13 02:00:00|34232.9|34192.9|34188.4|34148.4|34237.9|34197.9|34168.6|34128.6|205
1707793200000|2024-02-13 03:00:00|34194.4|34154.4|34155.9|34115.9|34199.3|34159.3|34152|34112|231
1707796800000|2024-02-13 04:00:00|34156.9|34116.9|34176.6|34136.6|34180.6|34140.6|34156.9|34116.9|60
1707800400000|2024-02-13 05:00:00|34171.6|34131.6|34150.2|34110.2|34171.6|34131.6|34150.2|34110.2|118
1707804000000|2024-02-13 06:00:00|34151.2|34111.2|34037.6|33997.6|34167.2|34127.2|34032.6|33992.6|512
1707807600000|2024-02-13 07:00:00|34033.6|33993.6|34112.4|34072.4|34129.4|34089.4|34026.6|33986.6|401
1707811200000|2024-02-13 08:00:00|34117.4|34077.4|34148|34108|34197.1|34157.1|34033.2|33993.2|531
1707814800000|2024-02-13 09:00:00|34147|34107|34205.8|34165.8|34206.8|34166.8|34086.9|34046.9|652
1707818400000|2024-02-13 10:00:00|34204.7|34164.7|34220.4|34180.4|34244.4|34204.4|34189.7|34149.7|340
1707822000000|2024-02-13 11:00:00|34224.4|34184.4|34145.9|34105.9|34234.3|34194.3|34106|34066|482
1707825600000|2024-02-13 12:00:00|34144.9|34104.9|34259.6|34219.6|34264.6|34224.6|34113.8|34073.8|630
1707829200000|2024-02-13 13:00:00|34249.6|34209.6|34196.3|34156.3|34288.5|34248.5|34137.3|34097.3|704
1707832800000|2024-02-13 14:00:00|34146|34106|34264.7|34224.7|34308.9|34268.9|34073|34033|4524
1707836400000|2024-02-13 15:00:00|34266.7|34226.7|34280.2|34240.2|34452.5|34412.5|34163.7|34123.7|6039
1707840000000|2024-02-13 16:00:00|34290.2|34250.2|34119.8|34079.8|34354.2|34314.2|34109.8|34069.8|4712
1707843600000|2024-02-13 17:00:00|34117.8|34077.8|33991.6|33951.6|34147.8|34107.8|33973.7|33933.7|3942
1707847200000|2024-02-13 18:00:00|33992.6|33952.6|33995.1|33955.1|34023.2|33983.2|33925.6|33885.6|4171
1707850800000|2024-02-13 19:00:00|33993.1|33953.1|34073.1|34033.1|34073.1|34033.1|33960.2|33920.2|5106
1707872400000|2024-02-14 01:00:00|33990.9|33950.9|33901.5|33861.5|33990.9|33950.9|33856.6|33816.6|961
1707876000000|2024-02-14 02:00:00|33897.4|33857.4|33865.9|33825.9|33902.4|33862.4|33854|33814|196
1707879600000|2024-02-14 03:00:00|33860.9|33820.9|33864.5|33824.5|33868.6|33828.6|33848.7|33808.7|196
1707883200000|2024-02-14 04:00:00|33868.6|33828.6|33873.2|33833.2|33889.3|33849.3|33864.4|33824.4|77
1707886800000|2024-02-14 05:00:00|33872.2|33832.2|33864.7|33824.7|33873.1|33833.1|33848.9|33808.9|85
1707890400000|2024-02-14 06:00:00|33860.6|33820.6|33889.3|33849.3|33889.3|33849.3|33808.5|33768.5|208
1707894000000|2024-02-14 07:00:00|33888.3|33848.3|33892.9|33852.9|33917.9|33877.9|33874.2|33834.2|141
1707897600000|2024-02-14 08:00:00|33893.8|33853.8|33807.5|33767.5|33897.9|33857.9|33807.5|33767.5|275
1707901200000|2024-02-14 09:00:00|33808.4|33768.4|33841.2|33801.2|33848.2|33808.2|33771.5|33731.5|370
1707904800000|2024-02-14 10:00:00|33840.2|33800.2|33837.6|33797.6|33866.9|33826.9|33791.1|33751.1|271
1707908400000|2024-02-14 11:00:00|33836.7|33796.7|33823.7|33783.7|33871.2|33831.2|33820.1|33780.1|423
1707912000000|2024-02-14 12:00:00|33828.7|33788.7|33785.9|33745.9|33843.6|33803.6|33785.9|33745.9|427
1707915600000|2024-02-14 13:00:00|33786.8|33746.8|33989.8|33949.8|34086.7|34046.7|33785.9|33745.9|1612
1707919200000|2024-02-14 14:00:00|34039.5|33999.5|34009.7|33969.7|34156.2|34116.2|33937|33897|5845
1707922800000|2024-02-14 15:00:00|34004.7|33964.7|34136.6|34096.6|34186.7|34146.7|33952.3|33912.3|6708
1707926400000|2024-02-14 16:00:00|34134.8|34094.8|34104.3|34064.3|34286.4|34246.4|34068.2|34028.2|4979
1707930000000|2024-02-14 17:00:00|34109.3|34069.3|33849.3|33809.3|34113.4|34073.4|33795.7|33755.7|5017
1707933600000|2024-02-14 18:00:00|33844.3|33804.3|33800.2|33760.2|33888.7|33848.7|33784.5|33744.5|2721
1707937200000|2024-02-14 19:00:00|33796.1|33756.1|33776.4|33736.4|33855.2|33815.2|33761.4|33721.4|3578
1707958800000|2024-02-15 01:00:00|33760.5|33720.5|33758.3|33718.3|33786.4|33746.4|33710.4|33670.4|558
1707962400000|2024-02-15 02:00:00|33758.2|33718.2|33754.3|33714.3|33758.2|33718.2|33736.2|33696.2|135
1707966000000|2024-02-15 03:00:00|33750.2|33710.2|33738|33698|33781|33741|33731.2|33691.2|122
1707969600000|2024-02-15 04:00:00|33737.9|33697.9|33761.6|33721.6|33771.9|33731.9|33732|33692|25
1707973200000|2024-02-15 05:00:00|33766.6|33726.6|33749.4|33709.4|33766.6|33726.6|33739.5|33699.5|59
1707976800000|2024-02-15 06:00:00|33740.3|33700.3|33734|33694|33740.3|33700.3|33708.3|33668.3|98
1707980400000|2024-02-15 07:00:00|33733.1|33693.1|33779.4|33739.4|33796.3|33756.3|33733.1|33693.1|204
1707984000000|2024-02-15 08:00:00|33780.3|33740.3|33789|33749|33860|33820|33759.4|33719.4|120
1707987600000|2024-02-15 09:00:00|33794|33754|33801.1|33761.1|33841.1|33801.1|33784.8|33744.8|111
1707991200000|2024-02-15 10:00:00|33791.1|33751.1|33796.5|33756.5|33810.8|33770.8|33769.3|33729.3|268
1707994800000|2024-02-15 11:00:00|33802.3|33762.3|33715.2|33675.2|33830.6|33790.6|33714.3|33674.3|434
1707998400000|2024-02-15 12:00:00|33719.3|33679.3|33836.4|33796.4|33890.7|33850.7|33705.1|33665.1|570
1708002000000|2024-02-15 13:00:00|33840.6|33800.6|33732.7|33692.7|33840.6|33800.6|33705.3|33665.3|574
1708005600000|2024-02-15 14:00:00|33685.7|33645.7|33865.5|33825.5|33885.5|33845.5|33589|33549|4147
1708009200000|2024-02-15 15:00:00|33870.5|33830.5|33811.7|33771.7|34022|33982|33795.9|33755.9|4235
1708012800000|2024-02-15 16:00:00|33803.3|33763.3|33474.6|33434.6|33812.5|33772.5|33442.9|33402.9|6224
1708016400000|2024-02-15 17:00:00|33475.4|33435.4|33487.4|33447.4|33570.4|33530.4|33409.2|33369.2|3394
1708020000000|2024-02-15 18:00:00|33497.4|33457.4|33503.7|33463.7|33597.1|33557.1|33447.2|33407.2|2244
1708023600000|2024-02-15 19:00:00|33493.7|33453.7|33443.7|33403.7|33513.7|33473.7|33423.7|33383.7|3561
1708045200000|2024-02-16 01:00:00|33471.4|33431.4|33668.6|33628.6|33678.6|33638.6|33441.4|33401.4|1092
1708048800000|2024-02-16 02:00:00|33677|33637|33596.5|33556.5|33678.6|33638.6|33580.7|33540.7|112
1708052400000|2024-02-16 03:00:00|33591.5|33551.5|33605.2|33565.2|33605.3|33565.3|33569.8|33529.8|66
1708056000000|2024-02-16 04:00:00|33604.4|33564.4|33603.2|33563.2|33605.2|33565.2|33593.3|33553.3|13
1708059600000|2024-02-16 05:00:00|33604|33564|33602.7|33562.7|33604|33564|33582.9|33542.9|23
1708063200000|2024-02-16 06:00:00|33592.7|33552.7|33580.7|33540.7|33602.6|33562.6|33566.7|33526.7|13
1708066800000|2024-02-16 07:00:00|33576.5|33536.5|33584.5|33544.5|33596.3|33556.3|33569.6|33529.6|194
1708070400000|2024-02-16 08:00:00|33589.5|33549.5|33564|33524|33630.8|33590.8|33549.9|33509.9|190
1708074000000|2024-02-16 09:00:00|33559.8|33519.8|33646.2|33606.2|33707.3|33667.3|33559.8|33519.8|203
1708077600000|2024-02-16 10:00:00|33650.5|33610.5|33572.7|33532.7|33655.5|33615.5|33572|33532|157
1708081200000|2024-02-16 11:00:00|33573.5|33533.5|33673.8|33633.8|33713.2|33673.2|33553.4|33513.4|245
1708084800000|2024-02-16 12:00:00|33678.1|33638.1|33639.6|33599.6|33769.9|33729.9|33638.9|33598.9|404
1708088400000|2024-02-16 13:00:00|33633.8|33593.8|33593.4|33553.4|33650.3|33610.3|33567|33527|327
1708092000000|2024-02-16 14:00:00|33561.5|33521.5|33671.9|33631.9|33801|33761|33482.3|33442.3|3239
1708095600000|2024-02-16 15:00:00|33671.1|33631.1|33911.9|33871.9|33921.9|33881.9|33666.9|33626.9|2872
1708099200000|2024-02-16 16:00:00|33913.4|33873.4|33915.4|33875.4|34056.9|34016.9|33840.1|33800.1|3139
1708102800000|2024-02-16 17:00:00|33924.7|33884.7|34085.9|34045.9|34097.4|34057.4|33898.5|33858.5|3480
1708106400000|2024-02-16 18:00:00|34086.6|34046.6|33997.5|33957.5|34090.1|34050.1|33864.4|33824.4|3381
1708110000000|2024-02-16 19:00:00|33992.5|33952.5|34030.8|33990.8|34058.6|34018.6|33902.9|33862.9|3276
1708390800000|2024-02-20 01:00:00|34035.6|33995.6|34243|34203|34382.3|34342.3|34024.7|33984.7|1289
1708394400000|2024-02-20 02:00:00|34248|34208|34206.5|34166.5|34276|34236|34197.1|34157.1|89
1708398000000|2024-02-20 03:00:00|34211.1|34171.1|34246|34206|34305.9|34265.9|34206.5|34166.5|71
1708401600000|2024-02-20 04:00:00|34245.6|34205.6|34194.6|34154.6|34246|34206|34190.1|34150.1|60
1708405200000|2024-02-20 05:00:00|34199.1|34159.1|34202.2|34162.2|34207.7|34167.7|34133.3|34093.3|148
1708408800000|2024-02-20 06:00:00|34197.7|34157.7|34192.7|34152.7|34242.9|34202.9|34192.7|34152.7|43
1708412400000|2024-02-20 07:00:00|34188.1|34148.1|34214.9|34174.9|34245.4|34205.4|34097.8|34057.8|254
1708416000000|2024-02-20 08:00:00|34214.5|34174.5|34259.9|34219.9|34275.9|34235.9|34163.5|34123.5|227
1708419600000|2024-02-20 09:00:00|34255.3|34215.3|34168.9|34128.9|34306|34266|34163.9|34123.9|334
1708423200000|2024-02-20 10:00:00|34164.3|34124.3|34265.2|34225.2|34279.7|34239.7|34149.3|34109.3|243
1708426800000|2024-02-20 11:00:00|34264.7|34224.7|34243.3|34203.3|34274.2|34234.2|34184|34144|123
1708430400000|2024-02-20 12:00:00|34238.3|34198.3|34274.1|34234.1|34274.1|34234.1|34164.7|34124.7|437
1708434000000|2024-02-20 13:00:00|34273.7|34233.7|34345.7|34305.7|34383.9|34343.9|34263.3|34223.3|877
1708437600000|2024-02-20 14:00:00|34305.7|34265.7|34330.5|34290.5|34597.7|34557.7|34266.6|34226.6|3630
1708441200000|2024-02-20 15:00:00|34330.9|34290.9|34266.1|34226.1|34369.1|34329.1|34179.5|34139.5|2873
1708444800000|2024-02-20 16:00:00|34265.2|34225.2|34313|34273|34383.5|34343.5|34230.6|34190.6|2168
1708448400000|2024-02-20 17:00:00|34308.5|34268.5|34267.9|34227.9|34351.1|34311.1|34200.4|34160.4|2225
1708452000000|2024-02-20 18:00:00|34267.5|34227.5|34199.6|34159.6|34298.3|34258.3|34178.9|34138.9|2200
1708455600000|2024-02-20 19:00:00|34189.6|34149.6|34271.9|34231.9|34285.7|34245.7|34169.6|34129.6|3350
1708477200000|2024-02-21 01:00:00|34273.8|34233.8|34025.8|33985.8|34273.8|34233.8|34016|33976|502
1708480800000|2024-02-21 02:00:00|34021.2|33981.2|34040.3|34000.3|34065.8|34025.8|34020.6|33980.6|51
1708484400000|2024-02-21 03:00:00|34044.9|34004.9|34043.7|34003.7|34065.7|34025.7|34030.1|33990.1|77
1708488000000|2024-02-21 04:00:00|34038.3|33998.3|34019.5|33979.5|34053.7|34013.7|34014.5|33974.5|55
1708491600000|2024-02-21 05:00:00|34019.4|33979.4|34018.3|33978.3|34063|34023|34004.2|33964.2|102
1708495200000|2024-02-21 06:00:00|34022.9|33982.9|34018.6|33978.6|34037.5|33997.5|34003.7|33963.7|167
1708498800000|2024-02-21 07:00:00|34023.2|33983.2|34047|34007|34052.1|34012.1|33981.6|33941.6|267
1708502400000|2024-02-21 08:00:00|34046.7|34006.7|33911.3|33871.3|34051.7|34011.7|33886.7|33846.7|444
1708506000000|2024-02-21 09:00:00|33911.6|33871.6|33864.5|33824.5|33943|33903|33853.1|33813.1|563
1708509600000|2024-02-21 10:00:00|33869.2|33829.2|33818|33778|33903.6|33863.6|33810|33770|414
1708513200000|2024-02-21 11:00:00|33827.6|33787.6|33821.7|33781.7|33842.6|33802.6|33802.5|33762.5|26
1708516800000|2024-02-21 12:00:00|33837.2|33797.2|33753.5|33713.5|33861.4|33821.4|33748.5|33708.5|476
1708520400000|2024-02-21 13:00:00|33748.9|33708.9|33849.6|33809.6|33876.5|33836.5|33713.1|33673.1|1042
1708524000000|2024-02-21 14:00:00|33800|33760|33841.6|33801.6|33968.9|33928.9|33741|33701|4417
1708527600000|2024-02-21 15:00:00|33831.6|33791.6|33803.7|33763.7|33961.5|33921.5|33743.2|33703.2|4040
1708531200000|2024-02-21 16:00:00|33808.3|33768.3|33763.1|33723.1|33888.7|33848.7|33719.7|33679.7|3489
1708534800000|2024-02-21 17:00:00|33758.4|33718.4|33673.4|33633.4|33795.1|33755.1|33653.1|33613.1|2790
1708538400000|2024-02-21 18:00:00|33678.7|33638.7|33804.4|33764.4|33884.5|33844.5|33674.1|33634.1|2417
1708542000000|2024-02-21 19:00:00|33809|33769|33713.9|33673.9|33814|33774|33662.9|33622.9|3432
1708563600000|2024-02-22 01:00:00|33737.4|33697.4|33771.6|33731.6|33812.5|33772.5|33702.4|33662.4|425
1708567200000|2024-02-22 02:00:00|33766.6|33726.6|33711.9|33671.9|33771.6|33731.6|33701.9|33661.9|118
1708570800000|2024-02-22 03:00:00|33707.2|33667.2|33748.3|33708.3|33791.1|33751.1|33698|33658|161
1708574400000|2024-02-22 04:00:00|33753|33713|33712.6|33672.6|33753|33713|33703|33663|31
1708578000000|2024-02-22 05:00:00|33707.9|33667.9|33693.9|33653.9|33726.5|33686.5|33671.8|33631.8|346
1708581600000|2024-02-22 06:00:00|33689.2|33649.2|33718.2|33678.2|33768|33728|33688.2|33648.2|28
1708585200000|2024-02-22 07:00:00|33713.5|33673.5|33819|33779|33819|33779|33698.5|33658.5|99
1708588800000|2024-02-22 08:00:00|33814.3|33774.3|33804.5|33764.5|33869.8|33829.8|33799.5|33759.5|75
1708592400000|2024-02-22 09:00:00|33804.2|33764.2|33804.1|33764.1|33809.2|33769.2|33739.3|33699.3|123
1708596000000|2024-02-22 10:00:00|33808.8|33768.8|33717.3|33677.3|33808.8|33768.8|33697.2|33657.2|202
1708599600000|2024-02-22 11:00:00|33717|33677|33758.3|33718.3|33778.4|33738.4|33687.2|33647.2|192
1708603200000|2024-02-22 12:00:00|33768.3|33728.3|33737.1|33697.1|33838.5|33798.5|33717.1|33677.1|253
1708606800000|2024-02-22 13:00:00|33737.4|33697.4|33641|33601|33767.3|33727.3|33615.5|33575.5|583
1708610400000|2024-02-22 14:00:00|33574.9|33534.9|33423.3|33383.3|33615.1|33575.1|33352.9|33312.9|3970
1708614000000|2024-02-22 15:00:00|33423.6|33383.6|33370.8|33330.8|33493.8|33453.8|33351.9|33311.9|3889
1708617600000|2024-02-22 16:00:00|33370.3|33330.3|33320|33280|33410|33370|33291.4|33251.4|2463
1708621200000|2024-02-22 17:00:00|33330|33290|33277.3|33237.3|33409.7|33369.7|33176.6|33136.6|3240
1708624800000|2024-02-22 18:00:00|33272.5|33232.5|33195.2|33155.2|33312.5|33272.5|33144.7|33104.7|3681
1708628400000|2024-02-22 19:00:00|33204.7|33164.7|33213|33173|33246.7|33206.7|33142.5|33102.5|3569
1708650000000|2024-02-23 01:00:00|33276.9|33236.9|33283.9|33243.9|33313.9|33273.9|33201.7|33161.7|680
1708653600000|2024-02-23 02:00:00|33278.9|33238.9|33247.1|33207.1|33293.6|33253.6|33216.8|33176.8|773
1708657200000|2024-02-23 03:00:00|33242.1|33202.1|33272.3|33232.3|33307.2|33267.2|33237.3|33197.3|115
1708660800000|2024-02-23 04:00:00|33272.1|33232.1|33261.9|33221.9|33277|33237|33261.9|33221.9|173
1708664400000|2024-02-23 05:00:00|33256.9|33216.9|33302|33262|33306.8|33266.8|33242.1|33202.1|139
1708668000000|2024-02-23 06:00:00|33306.8|33266.8|33241.8|33201.8|33307.2|33267.2|33226.8|33186.8|152
1708671600000|2024-02-23 07:00:00|33237|33197|33237.3|33197.3|33281.7|33241.7|33216.3|33176.3|214
1708675200000|2024-02-23 08:00:00|33242|33202|33277.1|33237.1|33287.2|33247.2|33237.3|33197.3|227
1708678800000|2024-02-23 09:00:00|33272.3|33232.3|33253.1|33213.1|33313|33273|33248.3|33208.3|351
1708682400000|2024-02-23 10:00:00|33248.3|33208.3|33196.9|33156.9|33248.3|33208.3|33186.6|33146.6|227
1708686000000|2024-02-23 11:00:00|33191.9|33151.9|33246.1|33206.1|33276.5|33236.5|33166.7|33126.7|136
1708689600000|2024-02-23 12:00:00|33250.9|33210.9|33186.5|33146.5|33280.9|33240.9|33176.7|33136.7|207
1708693200000|2024-02-23 13:00:00|33191.7|33151.7|33035.2|32995.2|33206.7|33166.7|33000.6|32960.6|611
1708696800000|2024-02-23 14:00:00|33015.1|32975.1|32875.2|32835.2|33116.2|33076.2|32844.8|32804.8|3332
1708700400000|2024-02-23 15:00:00|32870.3|32830.3|32664.8|32624.8|32901|32861|32654.8|32614.8|5368
1708704000000|2024-02-23 16:00:00|32674.8|32634.8|32886.5|32846.5|32927.8|32887.8|32593.8|32553.8|4505
1708707600000|2024-02-23 17:00:00|32876.8|32836.8|32915.9|32875.9|33045.9|33005.9|32817.1|32777.1|3379
1708711200000|2024-02-23 18:00:00|32905.9|32865.9|32826|32786|32955.8|32915.8|32820.7|32780.7|1747
1708714800000|2024-02-23 19:00:00|32836|32796|32893.1|32853.1|32903.5|32863.5|32735.7|32695.7|3851
1708909200000|2024-02-26 01:00:00|32945.2|32905.2|33030.5|32990.5|33115.4|33075.4|32910.2|32870.2|1297
1708912800000|2024-02-26 02:00:00|33025.5|32985.5|33025.7|32985.7|33035.7|32995.7|32925.6|32885.6|597
1708916400000|2024-02-26 03:00:00|33015.8|32975.8|32941|32901|33045.8|33005.8|32925.9|32885.9|114
1708920000000|2024-02-26 04:00:00|32936|32896|32966.2|32926.2|32976.2|32936.2|32921.1|32881.1|96
1708923600000|2024-02-26 05:00:00|32971.2|32931.2|32916.5|32876.5|32981.3|32941.3|32916.5|32876.5|60
1708927200000|2024-02-26 06:00:00|32921.5|32881.5|32916.7|32876.7|32946.7|32906.7|32896.6|32856.6|156
1708930800000|2024-02-26 07:00:00|32911.7|32871.7|32941.9|32901.9|32981.8|32941.8|32911.7|32871.7|160
1708934400000|2024-02-26 08:00:00|32937|32897|32877.2|32837.2|32977|32937|32852.2|32812.2|362
1708938000000|2024-02-26 09:00:00|32877.3|32837.3|32887.5|32847.5|32922.2|32882.2|32857.4|32817.4|660
1708941600000|2024-02-26 10:00:00|32887.4|32847.4|32822.6|32782.6|32957.5|32917.5|32817.6|32777.6|682
1708945200000|2024-02-26 11:00:00|32817.6|32777.6|32842.9|32802.9|32867.8|32827.8|32787.7|32747.7|453
1708948800000|2024-02-26 12:00:00|32837.9|32797.9|32798.1|32758.1|32903|32863|32728|32688|1181
1708952400000|2024-02-26 13:00:00|32803.1|32763.1|32833.2|32793.2|32858.3|32818.3|32768.1|32728.1|1049
1708956000000|2024-02-26 14:00:00|32898.4|32858.4|32868.1|32828.1|32968.1|32928.1|32823.4|32783.4|6182
1708959600000|2024-02-26 15:00:00|32863.1|32823.1|32758.3|32718.3|32878.1|32838.1|32668.3|32628.3|6123
1708963200000|2024-02-26 16:00:00|32758.4|32718.4|32678.7|32638.7|32763.4|32723.4|32578.7|32538.7|5513
1708966800000|2024-02-26 17:00:00|32688.6|32648.6|32713.4|32673.4|32778.5|32738.5|32648.7|32608.7|5520
1708970400000|2024-02-26 18:00:00|32718.3|32678.3|32868.6|32828.6|32918.5|32878.5|32708.3|32668.3|5934
1708974000000|2024-02-26 19:00:00|32858.8|32818.8|32873.8|32833.8|32918.7|32878.7|32858.8|32818.8|4307
1708995600000|2024-02-27 01:00:00|32919.8|32879.8|33069.8|33029.8|33099.6|33059.6|32919.6|32879.6|1392
1708999200000|2024-02-27 02:00:00|33079.7|33039.7|33089.9|33049.9|33149.8|33109.8|33059.7|33019.7|203
1709002800000|2024-02-27 03:00:00|33089.8|33049.8|33140|33100|33150|33110|33079.8|33039.8|193
1709006400000|2024-02-27 04:00:00|33130.1|33090.1|33165.2|33125.2|33170.2|33130.2|33130.1|33090.1|150
1709010000000|2024-02-27 05:00:00|33160.3|33120.3|33180.3|33140.3|33190.3|33150.3|33160.2|33120.2|117
1709013600000|2024-02-27 06:00:00|33175.3|33135.3|33210.5|33170.5|33210.5|33170.5|33170.4|33130.4|191
1709017200000|2024-02-27 07:00:00|33210.6|33170.6|33250.6|33210.6|33270.4|33230.4|33200.6|33160.6|415
1709020800000|2024-02-27 08:00:00|33255.5|33215.5|33280.6|33240.6|33280.8|33240.8|33190.7|33150.7|528
1709024400000|2024-02-27 09:00:00|33285.6|33245.6|33395.6|33355.6|33410.6|33370.6|33285.6|33245.6|1115
1709028000000|2024-02-27 10:00:00|33390.7|33350.7|33325.9|33285.9|33395.7|33355.7|33241.1|33201.1|803
1709031600000|2024-02-27 11:00:00|33330.9|33290.9|33326.2|33286.2|33331.1|33291.1|33256.3|33216.3|615
1709035200000|2024-02-27 12:00:00|33326.3|33286.3|33331.5|33291.5|33351.2|33311.2|33251.4|33211.4|983
1709038800000|2024-02-27 13:00:00|33331.3|33291.3|33336.7|33296.7|33411.4|33371.4|33301.7|33261.7|1444
1709042400000|2024-02-27 14:00:00|33317|33277|33157.6|33117.6|33397|33357|33152.6|33112.6|7677
1709046000000|2024-02-27 15:00:00|33157.5|33117.5|33023.5|32983.5|33182.5|33142.5|32863.4|32823.4|7875
1709049600000|2024-02-27 16:00:00|33003.8|32963.8|32774.5|32734.5|33003.8|32963.8|32695.1|32655.1|8972
1709053200000|2024-02-27 17:00:00|32784.4|32744.4|32485.2|32445.2|32789.5|32749.5|32455.6|32415.6|7075
1709056800000|2024-02-27 18:00:00|32485.3|32445.3|32505|32465|32544.7|32504.7|32365.2|32325.2|8910
1709060400000|2024-02-27 19:00:00|32510|32470|32634.6|32594.6|32649.8|32609.8|32435|32395|3855
1709082000000|2024-02-28 01:00:00|32606.2|32566.2|32606.6|32566.6|32716.2|32676.2|32591.4|32551.4|777
1709085600000|2024-02-28 02:00:00|32606.8|32566.8|32686.9|32646.9|32686.9|32646.9|32601.9|32561.9|235
1709089200000|2024-02-28 03:00:00|32691.7|32651.7|32666.7|32626.7|32726.6|32686.6|32656.7|32616.7|488
1709092800000|2024-02-28 04:00:00|32671.6|32631.6|32676.8|32636.8|32701.7|32661.7|32656.8|32616.8|115
1709096400000|2024-02-28 05:00:00|32666.8|32626.8|32697.2|32657.2|32707.1|32667.1|32657|32617|61
1709100000000|2024-02-28 06:00:00|32697.4|32657.4|32697.2|32657.2|32707|32667|32637.4|32597.4|124
1709103600000|2024-02-28 07:00:00|32692.2|32652.2|32632.8|32592.8|32697.4|32657.4|32627.5|32587.5|289
1709107200000|2024-02-28 08:00:00|32627.8|32587.8|32508.1|32468.1|32637.7|32597.7|32508.1|32468.1|804
1709110800000|2024-02-28 09:00:00|32488.3|32448.3|32558.5|32518.5|32558.5|32518.5|32468.4|32428.4|486
1709114400000|2024-02-28 10:00:00|32558.3|32518.3|32668.3|32628.3|32708.2|32668.2|32548.5|32508.5|505
1709118000000|2024-02-28 11:00:00|32673.1|32633.1|32638.5|32598.5|32698.4|32658.4|32588.5|32548.5|393
1709121600000|2024-02-28 12:00:00|32638.7|32598.7|32698.8|32658.8|32743.5|32703.5|32618.8|32578.8|479
1709125200000|2024-02-28 13:00:00|32708.8|32668.8|32708.3|32668.3|32783.4|32743.4|32678.5|32638.5|739
1709128800000|2024-02-28 14:00:00|32658.2|32618.2|32623.6|32583.6|32678.2|32638.2|32488.9|32448.9|6190
1709132400000|2024-02-28 15:00:00|32618.8|32578.8|32877.7|32837.7|32877.9|32837.9|32549|32509|5604
1709136000000|2024-02-28 16:00:00|32872.9|32832.9|32978.6|32938.6|33067.8|33027.8|32838.4|32798.4|8564
1709139600000|2024-02-28 17:00:00|32988.3|32948.3|32958.5|32918.5|33048.1|33008.1|32908.7|32868.7|4119
1709143200000|2024-02-28 18:00:00|32953.8|32913.8|32789.4|32749.4|32958.5|32918.5|32774.4|32734.4|4804
1709146800000|2024-02-28 19:00:00|32789.2|32749.2|32800.2|32760.2|32850.1|32810.1|32750.6|32710.6|4369
1709168400000|2024-02-29 01:00:00|32751.2|32711.2|32651.9|32611.9|32821.2|32781.2|32621.9|32581.9|650
1709172000000|2024-02-29 02:00:00|32652.2|32612.2|32737.2|32697.2|32796.8|32756.8|32651.7|32611.7|190
1709175600000|2024-02-29 03:00:00|32732.2|32692.2|32722.4|32682.4|32782|32742|32712.1|32672.1|119
1709179200000|2024-02-29 04:00:00|32722.1|32682.1|32722.6|32682.6|32742.6|32702.6|32707.4|32667.4|41
1709182800000|2024-02-29 05:00:00|32722.9|32682.9|32672.6|32632.6|32742.7|32702.7|32662.5|32622.5|148
1709186400000|2024-02-29 06:00:00|32672.9|32632.9|32668.4|32628.4|32708.3|32668.3|32642.9|32602.9|145
1709190000000|2024-02-29 07:00:00|32668.1|32628.1|32563.9|32523.9|32668.4|32628.4|32559.1|32519.1|299
1709193600000|2024-02-29 08:00:00|32564.1|32524.1|32584.4|32544.4|32599.4|32559.4|32494.5|32454.5|709
1709197200000|2024-02-29 09:00:00|32584.1|32544.1|32519.3|32479.3|32653.7|32613.7|32484.3|32444.3|642
1709200800000|2024-02-29 10:00:00|32524.6|32484.6|32464.9|32424.9|32529.3|32489.3|32464.9|32424.9|483
1709204400000|2024-02-29 11:00:00|32469.6|32429.6|32480.1|32440.1|32519.5|32479.5|32454.6|32414.6|646
1709208000000|2024-02-29 12:00:00|32484.8|32444.8|32395.3|32355.3|32504.8|32464.8|32395.3|32355.3|1937
1709211600000|2024-02-29 13:00:00|32400|32360|32476.1|32436.1|32496.1|32456.1|32385.4|32345.4|1495
1709215200000|2024-02-29 14:00:00|32436.3|32396.3|32835.8|32795.8|32870.2|32830.2|32365.7|32325.7|7332
1709218800000|2024-02-29 15:00:00|32840.5|32800.5|32979.4|32939.4|33059.4|33019.4|32770.8|32730.8|9829
1709222400000|2024-02-29 16:00:00|32979.1|32939.1|33148.4|33108.4|33168.4|33128.4|32909.8|32869.8|7039
1709226000000|2024-02-29 17:00:00|33158.4|33118.4|32957.9|32917.9|33178.4|33138.4|32948.5|32908.5|4046
1709229600000|2024-02-29 18:00:00|32962.9|32922.9|32996.8|32956.8|33115.5|33075.5|32903.2|32863.2|4486
1709233200000|2024-02-29 19:00:00|32992.1|32952.1|32931.6|32891.6|33011.2|32971.2|32868.1|32828.1|4185
1709254800000|2024-03-01 01:00:00|32942.6|32902.6|33007.4|32967.4|33012.4|32972.4|32837.6|32797.6|454
1709258400000|2024-03-01 02:00:00|33007.1|32967.1|33081.8|33041.8|33096.5|33056.5|32987.1|32947.1|220
1709262000000|2024-03-01 03:00:00|33081.5|33041.5|33096.6|33056.6|33106.6|33066.6|33066.9|33026.9|74
1709265600000|2024-03-01 04:00:00|33096.7|33056.7|33117.1|33077.1|33126.7|33086.7|33096.7|33056.7|96
1709269200000|2024-03-01 05:00:00|33117.4|33077.4|33186.9|33146.9|33201.9|33161.9|33116.8|33076.8|259
1709272800000|2024-03-01 06:00:00|33196.9|33156.9|33172|33132|33216.9|33176.9|33137.6|33097.6|472
1709276400000|2024-03-01 07:00:00|33167.3|33127.3|33187.4|33147.4|33192|33152|33147.3|33107.3|135
1709280000000|2024-03-01 08:00:00|33187.1|33147.1|33192.2|33152.2|33251.8|33211.8|33177.8|33137.8|380
1709283600000|2024-03-01 09:00:00|33191.8|33151.8|33236.2|33196.2|33271.2|33231.2|33176.6|33136.6|805
1709287200000|2024-03-01 10:00:00|33236.6|33196.6|33088.5|33048.5|33241.2|33201.2|33082.8|33042.8|396
1709290800000|2024-03-01 11:00:00|33083.9|33043.9|33079.4|33039.4|33178.6|33138.6|33069.4|33029.4|326
1709294400000|2024-03-01 12:00:00|33079.8|33039.8|33104.5|33064.5|33129.5|33089.5|33069|33029|343
1709298000000|2024-03-01 13:00:00|33109.2|33069.2|33232|33192|33341.6|33301.6|33109.2|33069.2|1641
1709301600000|2024-03-01 14:00:00|33176.7|33136.7|33039.4|32999.4|33217.1|33177.1|33019.4|32979.4|4378
1709305200000|2024-03-01 15:00:00|33034.4|32994.4|33197.3|33157.3|33207.3|33167.3|32931|32891|5027
1709308800000|2024-03-01 16:00:00|33207.3|33167.3|33308.9|33268.9|33346.5|33306.5|33157.7|33117.7|4053
1709312400000|2024-03-01 17:00:00|33318.1|33278.1|33326.7|33286.7|33472.8|33432.8|33308.5|33268.5|4099
1709316000000|2024-03-01 18:00:00|33327.1|33287.1|33217.6|33177.6|33396|33356|33197.6|33157.6|3981
1709319600000|2024-03-01 19:00:00|33208|33168|33303.8|33263.8|33309.2|33269.2|33178.4|33138.4|3628
1709514000000|2024-03-04 01:00:00|33399.6|33359.6|33602.4|33562.4|33602.4|33562.4|33379.6|33339.6|1031
1709517600000|2024-03-04 02:00:00|33603|33563|33622.5|33582.5|33632.5|33592.5|33563|33523|343
1709521200000|2024-03-04 03:00:00|33623.1|33583.1|33612.6|33572.6|33633.7|33593.7|33583.2|33543.2|306
1709524800000|2024-03-04 04:00:00|33612.7|33572.7|33603.3|33563.3|33622.7|33582.7|33597.1|33557.1|101
1709528400000|2024-03-04 05:00:00|33602.7|33562.7|33598.4|33558.4|33612.2|33572.2|33567.8|33527.8|180
1709532000000|2024-03-04 06:00:00|33594|33554|33621.8|33581.8|33622.3|33582.3|33578.4|33538.4|343
1709535600000|2024-03-04 07:00:00|33622.4|33582.4|33651.8|33611.8|33710.6|33670.6|33622.4|33582.4|435
1709539200000|2024-03-04 08:00:00|33650.6|33610.6|33523.8|33483.8|33651.9|33611.9|33512.5|33472.5|303
1709542800000|2024-03-04 09:00:00|33523.2|33483.2|33552.6|33512.6|33577.6|33537.6|33503.2|33463.2|386
1709546400000|2024-03-04 10:00:00|33552|33512|33620.9|33580.9|33700.9|33660.9|33502.7|33462.7|380
1709550000000|2024-03-04 11:00:00|33616.5|33576.5|33641|33601|33656.6|33616.6|33590.9|33550.9|342
1709553600000|2024-03-04 12:00:00|33636|33596|33687.3|33647.3|33733.6|33693.6|33632.2|33592.2|850
1709557200000|2024-03-04 13:00:00|33682.9|33642.9|33683.6|33643.6|33721.8|33681.8|33632.3|33592.3|487
1709560800000|2024-03-04 14:00:00|33701.8|33661.8|33703.8|33663.8|33776.2|33736.2|33365|33325|5476
1709564400000|2024-03-04 15:00:00|33698.1|33658.1|33575.8|33535.8|33785.1|33745.1|33571.4|33531.4|5430
1709568000000|2024-03-04 16:00:00|33580.2|33540.2|33316|33276|33581.4|33541.4|33285.3|33245.3|4938
1709571600000|2024-03-04 17:00:00|33316.6|33276.6|33453|33413|33512.3|33472.3|33289.8|33249.8|2885
1709575200000|2024-03-04 18:00:00|33457.3|33417.3|33393.1|33353.1|33471.7|33431.7|33293.7|33253.7|3008
1709578800000|2024-03-04 19:00:00|33392.5|33352.5|33435|33395|33435|33395|33361.9|33321.9|2334
1709600400000|2024-03-05 01:00:00|33440.1|33400.1|33319.8|33279.8|33481.4|33441.4|33235.4|33195.4|928
1709604000000|2024-03-05 02:00:00|33324.2|33284.2|33265|33225|33324.8|33284.8|33245|33205|104
1709607600000|2024-03-05 03:00:00|33265.7|33225.7|33264.5|33224.5|33295.1|33255.1|33254.4|33214.4|82
1709611200000|2024-03-05 04:00:00|33260.1|33220.1|33231|33191|33274.5|33234.5|33230.3|33190.3|140
1709614800000|2024-03-05 05:00:00|33235.3|33195.3|33261.8|33221.8|33266.8|33226.8|33186.8|33146.8|479
1709618400000|2024-03-05 06:00:00|33266.1|33226.1|33322|33282|33346.9|33306.9|33266.1|33226.1|221
1709622000000|2024-03-05 07:00:00|33317.7|33277.7|33306.4|33266.4|33317.7|33277.7|33257|33217|157
1709625600000|2024-03-05 08:00:00|33307.1|33267.1|33218|33178|33315.8|33275.8|33206.5|33166.5|448
1709629200000|2024-03-05 09:00:00|33223|33183|33231.1|33191.1|33236.8|33196.8|33188|33148|483
1709632800000|2024-03-05 10:00:00|33231.8|33191.8|33271.2|33231.2|33306.8|33266.8|33226.8|33186.8|503
1709636400000|2024-03-05 11:00:00|33266.2|33226.2|33307.1|33267.1|33342|33302|33246.3|33206.3|276
1709640000000|2024-03-05 12:00:00|33311.4|33271.4|33190.7|33150.7|33316.4|33276.4|33160|33120|688
1709643600000|2024-03-05 13:00:00|33191.4|33151.4|33185.2|33145.2|33318.7|33278.7|33130.1|33090.1|1411
1709647200000|2024-03-05 14:00:00|33168.9|33128.9|33176.1|33136.1|33278.2|33238.2|33044.5|33004.5|9606
1709650800000|2024-03-05 15:00:00|33181.1|33141.1|33377.7|33337.7|33411.3|33371.3|33141.8|33101.8|4582
1709654400000|2024-03-05 16:00:00|33387.7|33347.7|33267.9|33227.9|33457.7|33417.7|33242.8|33202.8|4110
1709658000000|2024-03-05 17:00:00|33277.9|33237.9|33061.7|33021.7|33306.5|33266.5|33060.9|33020.9|6328
1709661600000|2024-03-05 18:00:00|33062.4|33022.4|33111.2|33071.2|33111.2|33071.2|32972.5|32932.5|3695
1709665200000|2024-03-05 19:00:00|33101.2|33061.2|33056.2|33016.2|33101.2|33061.2|33007.6|32967.6|3102
1709686800000|2024-03-06 01:00:00|33063.2|33023.2|33070.7|33030.7|33174|33134|33045.6|33005.6|491
1709690400000|2024-03-06 02:00:00|33069.9|33029.9|33055.9|33015.9|33070.7|33030.7|33015.7|32975.7|103
1709694000000|2024-03-06 03:00:00|33055.2|33015.2|33036.1|32996.1|33066|33026|33021.1|32981.1|150
1709697600000|2024-03-06 04:00:00|33040.4|33000.4|33006.4|32966.4|33040.4|33000.4|32995.5|32955.5|81
1709701200000|2024-03-06 05:00:00|33001.4|32961.4|32995.8|32955.8|33011.5|32971.5|32986.6|32946.6|40
1709704800000|2024-03-06 06:00:00|32996.6|32956.6|32976.8|32936.8|33031.6|32991.6|32947.6|32907.6|185
1709708400000|2024-03-06 07:00:00|32986.1|32946.1|32817.8|32777.8|32986.1|32946.1|32788.6|32748.6|1001
1709712000000|2024-03-06 08:00:00|32827.1|32787.1|32788.1|32748.1|32837.1|32797.1|32776.5|32736.5|604
1709715600000|2024-03-06 09:00:00|32783.1|32743.1|32792.5|32752.5|32847.4|32807.4|32756.7|32716.7|764
1709719200000|2024-03-06 10:00:00|32793.3|32753.3|32837.8|32797.8|32866.9|32826.9|32767.5|32727.5|355
1709722800000|2024-03-06 11:00:00|32842.8|32802.8|32871.4|32831.4|32892.2|32852.2|32827.8|32787.8|446
1709726400000|2024-03-06 12:00:00|32875.7|32835.7|32825.9|32785.9|32885.7|32845.7|32825.1|32785.1|495
1709730000000|2024-03-06 13:00:00|32825.1|32785.1|32817.6|32777.6|32880.9|32840.9|32752.5|32712.5|943
1709733600000|2024-03-06 14:00:00|32742.8|32702.8|32650.3|32610.3|32857|32817|32648.7|32608.7|5716
1709737200000|2024-03-06 15:00:00|32660.3|32620.3|32931.8|32891.8|32972.6|32932.6|32623.5|32583.5|8063
1709740800000|2024-03-06 16:00:00|32932.6|32892.6|32752.8|32712.8|32942.6|32902.6|32714.2|32674.2|3108
1709744400000|2024-03-06 17:00:00|32753.6|32713.6|33021.4|32981.4|33030.6|32990.6|32734.4|32694.4|3672
1709748000000|2024-03-06 18:00:00|33030.6|32990.6|33150|33110|33158.4|33118.4|33020.6|32980.6|6120
1709751600000|2024-03-06 19:00:00|33150.8|33110.8|33089.1|33049.1|33151.6|33111.6|33074.1|33034.1|3234
1709773200000|2024-03-07 01:00:00|33089.4|33049.4|33129.6|33089.6|33167.9|33127.9|33052.8|33012.8|532
1709776800000|2024-03-07 02:00:00|33133.8|33093.8|33235.7|33195.7|33235.7|33195.7|33110.5|33070.5|189
1709780400000|2024-03-07 03:00:00|33240.7|33200.7|33266.7|33226.7|33266.7|33226.7|33224.9|33184.9|60
1709784000000|2024-03-07 04:00:00|33265.9|33225.9|33256.9|33216.9|33266.8|33226.8|33255.2|33215.2|86
1709787600000|2024-03-07 05:00:00|33255.2|33215.2|33269.6|33229.6|33296.3|33256.3|33236.2|33196.2|124
1709791200000|2024-03-07 06:00:00|33265.4|33225.4|33285.7|33245.7|33316.4|33276.4|33245.5|33205.5|185
1709794800000|2024-03-07 07:00:00|33280.7|33240.7|33346.7|33306.7|33347.5|33307.5|33257.4|33217.4|155
1709798400000|2024-03-07 08:00:00|33345.9|33305.9|33376.1|33336.1|33405.2|33365.2|33336.7|33296.7|486
1709802000000|2024-03-07 09:00:00|33375.2|33335.2|33346.3|33306.3|33376.2|33336.2|33290.4|33250.4|516
1709805600000|2024-03-07 10:00:00|33351.3|33311.3|33383.9|33343.9|33384.6|33344.6|33314.6|33274.6|810
1709809200000|2024-03-07 11:00:00|33383|33343|33377.5|33337.5|33459|33419|33371.7|33331.7|864
1709812800000|2024-03-07 12:00:00|33373.4|33333.4|33496.7|33456.7|33515.8|33475.8|33369.3|33329.3|1738
1709816400000|2024-03-07 13:00:00|33501.7|33461.7|33441|33401|33561.8|33521.8|33421|33381|1812
1709820000000|2024-03-07 14:00:00|33371.1|33331.1|33517.7|33477.7|33555.1|33515.1|33253.7|33213.7|5449
1709823600000|2024-03-07 15:00:00|33513.6|33473.6|33249.6|33209.6|33536|33496|33229.6|33189.6|5180
1709827200000|2024-03-07 16:00:00|33248.8|33208.8|33394.5|33354.5|33427.8|33387.8|33219.6|33179.6|3970
1709830800000|2024-03-07 17:00:00|33389.5|33349.5|33307.3|33267.3|33405.4|33365.4|33239|33199|4512
1709834400000|2024-03-07 18:00:00|33303.2|33263.2|33333.7|33293.7|33361|33321|33287.4|33247.4|3048
1709838000000|2024-03-07 19:00:00|33342.8|33302.8|33501.1|33461.1|33517.5|33477.5|33342.8|33302.8|4287
1709859600000|2024-03-08 01:00:00|33428|33388|33419.6|33379.6|33507.7|33467.7|33287.5|33247.5|1279
1709863200000|2024-03-08 02:00:00|33424.6|33384.6|33408.8|33368.8|33428.6|33388.6|33319.6|33279.6|166
1709866800000|2024-03-08 03:00:00|33409.8|33369.8|33429|33389|33458|33418|33394.8|33354.8|214
1709870400000|2024-03-08 04:00:00|33428.1|33388.1|33467.4|33427.4|33488.2|33448.2|33428.1|33388.1|102
1709874000000|2024-03-08 05:00:00|33468.3|33428.3|33503.5|33463.5|33518.5|33478.5|33462.4|33422.4|130
1709877600000|2024-03-08 06:00:00|33504.4|33464.4|33596.9|33556.9|33605.9|33565.9|33486.7|33446.7|366
1709881200000|2024-03-08 07:00:00|33600.9|33560.9|33517.1|33477.1|33600.9|33560.9|33487|33447|285
1709884800000|2024-03-08 08:00:00|33518|33478|33509.1|33469.1|33552.2|33512.2|33439.1|33399.1|548
1709888400000|2024-03-08 09:00:00|33499.1|33459.1|33591.2|33551.2|33629.3|33589.3|33499.1|33459.1|483
1709892000000|2024-03-08 10:00:00|33590.3|33550.3|33529.5|33489.5|33591.2|33551.2|33466.3|33426.3|381
1709895600000|2024-03-08 11:00:00|33530.5|33490.5|33441.6|33401.6|33550.5|33510.5|33412.5|33372.5|491
1709899200000|2024-03-08 12:00:00|33432.5|33392.5|33415.9|33375.9|33483.9|33443.9|33387.6|33347.6|549
1709902800000|2024-03-08 13:00:00|33419.9|33379.9|33466|33426|33501|33461|33381.8|33341.8|944
1709906400000|2024-03-08 14:00:00|33378.3|33338.3|33450.3|33410.3|33691.7|33651.7|33310.2|33270.2|7496
1709910000000|2024-03-08 15:00:00|33441.3|33401.3|33429.3|33389.3|33460.3|33420.3|33170|33130|4808
1709913600000|2024-03-08 16:00:00|33433.4|33393.4|33406.7|33366.7|33492.6|33452.6|33320.3|33280.3|3811
1709917200000|2024-03-08 17:00:00|33411.7|33371.7|33749|33709|33789|33749|33318.6|33249.5|6032
1709920800000|2024-03-08 18:00:00|33744.9|33704.9|34185.3|34145.3|34213.3|34173.3|33710.9|33670.9|7096
1709924400000|2024-03-08 19:00:00|34186.3|34146.3|34268.3|34228.3|34305.3|34265.3|34147.2|34107.2|5579
1710115200000|2024-03-11 00:00:00|34314.7|34274.7|34158.4|34118.4|34377.1|34337.1|34149.5|34109.5|1038
1710118800000|2024-03-11 01:00:00|34168.4|34128.4|34092.4|34052.4|34288.4|34248.4|34058.5|34018.5|607
1710122400000|2024-03-11 02:00:00|34087.4|34047.4|34048.7|34008.7|34128.7|34088.7|34048.7|34008.7|231
1710126000000|2024-03-11 03:00:00|34049.9|34009.9|34052.8|34012.8|34102.7|34062.7|34043.8|34003.8|243
1710129600000|2024-03-11 04:00:00|34047.8|34007.8|34067.9|34027.9|34082.9|34042.9|34020.1|33980.1|254
1710133200000|2024-03-11 05:00:00|34069.1|34029.1|34030.5|33990.5|34075.4|34035.4|34008.1|33968.1|135
1710136800000|2024-03-11 06:00:00|34029.3|33989.3|34056.8|34016.8|34089.2|34049.2|34019.3|33979.3|244
1710140400000|2024-03-11 07:00:00|34053|34013|34040.8|34000.8|34063|34023|34001.9|33961.9|333
1710144000000|2024-03-11 08:00:00|34035.8|33995.8|34013.4|33973.4|34060.9|34020.9|33922.1|33882.1|747
1710147600000|2024-03-11 09:00:00|34012.2|33972.2|34010|33970|34060|34020|33958.8|33918.8|603
1710151200000|2024-03-11 10:00:00|34011.2|33971.2|33899|33859|34011.2|33971.2|33899|33859|497
1710154800000|2024-03-11 11:00:00|33900.2|33860.2|33782.8|33742.8|33911.4|33871.4|33779.2|33739.2|544
1710158400000|2024-03-11 12:00:00|33779|33739|33844.4|33804.4|33859.4|33819.4|33732.8|33692.8|947
1710162000000|2024-03-11 13:00:00|33889.3|33849.3|33999.2|33959.2|34003|33963|33790.5|33750.5|5026
1710165600000|2024-03-11 14:00:00|34003|33963|33971.8|33931.8|34075.6|34035.6|33792.9|33752.9|4766
1710169200000|2024-03-11 15:00:00|33981.8|33941.8|33864.4|33824.4|34003|33963|33756.7|33716.7|4415
1710172800000|2024-03-11 16:00:00|33872|33832|33789.5|33749.5|33876.8|33836.8|33771.7|33731.7|3194
1710176400000|2024-03-11 17:00:00|33790.7|33750.7|33857.3|33817.3|33934.8|33894.8|33779.5|33739.5|3029
1710180000000|2024-03-11 18:00:00|33861.1|33821.1|33903.6|33863.6|33919.8|33879.8|33759.7|33719.7|3628
1710201600000|2024-03-12 00:00:00|33836.1|33796.1|33985.1|33945.1|33985.1|33945.1|33836.1|33796.1|356
1710205200000|2024-03-12 01:00:00|33983.9|33943.9|33985.4|33945.4|34032.7|33992.7|33970.1|33930.1|524
1710208800000|2024-03-12 02:00:00|33990.4|33950.4|34005.6|33965.6|34024.4|33984.4|33936.7|33896.7|80
1710212400000|2024-03-12 03:00:00|34006.9|33966.9|34045.9|34005.9|34047.1|34007.1|33981.9|33941.9|142
1710216000000|2024-03-12 04:00:00|34049.6|34009.6|34051.1|34011.1|34085.9|34045.9|34034.7|33994.7|96
1710219600000|2024-03-12 05:00:00|34056.1|34016.1|34047.6|34007.6|34097.5|34057.5|34028.8|33988.8|107
1710223200000|2024-03-12 06:00:00|34042.6|34002.6|33926.5|33886.5|34048.9|34008.9|33911.5|33871.5|264
1710226800000|2024-03-12 07:00:00|33927.8|33887.8|33923|33883|33940.5|33900.5|33837.8|33797.8|403
1710230400000|2024-03-12 08:00:00|33918|33878|33897|33857|33958|33918|33865.7|33825.7|501
1710234000000|2024-03-12 09:00:00|33895.7|33855.7|33985.9|33945.9|33998.4|33958.4|33895.7|33855.7|392
1710237600000|2024-03-12 10:00:00|33987.2|33947.2|33902.4|33862.4|34026.1|33986.1|33902.4|33862.4|544
1710241200000|2024-03-12 11:00:00|33898.7|33858.7|33905.2|33865.2|33953.8|33913.8|33848.7|33808.7|421
1710244800000|2024-03-12 12:00:00|33910.2|33870.2|34006.6|33966.6|34041.4|34001.4|33910.2|33870.2|962
1710248400000|2024-03-12 13:00:00|34071.8|34031.8|33753.4|33713.4|34071.8|34031.8|33635.8|33595.8|5376
1710252000000|2024-03-12 14:00:00|33743.4|33703.4|34026.4|33986.4|34042.7|34002.7|33743.4|33703.4|7595
1710255600000|2024-03-12 15:00:00|34022.7|33982.7|33855.4|33815.4|34188.9|34148.9|33855.4|33815.4|5774
1710259200000|2024-03-12 16:00:00|33860.4|33820.4|33781.9|33741.9|33919.3|33879.3|33739.2|33699.2|5045
1710262800000|2024-03-12 17:00:00|33780.7|33740.7|33840.9|33800.9|33920.9|33880.9|33719.6|33679.6|4728
1710266400000|2024-03-12 18:00:00|33843.5|33803.5|34054.4|34014.4|34063.3|34023.3|33823.5|33783.5|4324
1710288000000|2024-03-13 00:00:00|34005.8|33965.8|33941.3|33901.3|34030|33990|33916.2|33876.2|687
1710291600000|2024-03-13 01:00:00|33942.6|33902.6|33885.3|33845.3|33951.5|33911.5|33875.2|33835.2|230
1710295200000|2024-03-13 02:00:00|33880.3|33840.3|33861.8|33821.8|33916.7|33876.7|33861.8|33821.8|187
1710298800000|2024-03-13 03:00:00|33865.5|33825.5|33852.1|33812.1|33877|33837|33845.6|33805.6|110
1710302400000|2024-03-13 04:00:00|33848.4|33808.4|33817.4|33777.4|33857.1|33817.1|33793.6|33753.6|143
1710306000000|2024-03-13 05:00:00|33818.7|33778.7|33814|33774|33830.2|33790.2|33788.9|33748.9|79
1710309600000|2024-03-13 06:00:00|33810.3|33770.3|33747.9|33707.9|33847.7|33807.7|33739.2|33699.2|314
1710313200000|2024-03-13 07:00:00|33744.2|33704.2|33789.5|33749.5|33799.5|33759.5|33739.2|33699.2|224
1710316800000|2024-03-13 08:00:00|33784.5|33744.5|33706.1|33666.1|33789.6|33749.6|33695.1|33655.1|491
1710320400000|2024-03-13 09:00:00|33702.5|33662.5|33682.7|33642.7|33796.3|33756.3|33682.7|33642.7|575
1710324000000|2024-03-13 10:00:00|33681.4|33641.4|33589.4|33549.4|33697.8|33657.8|33564.2|33524.2|1007
1710327600000|2024-03-13 11:00:00|33594.4|33554.4|33456|33416|33614.4|33574.4|33394.9|33354.9|1887
1710331200000|2024-03-13 12:00:00|33454.6|33414.6|33513.5|33473.5|33534.8|33494.8|33406|33366|1399
1710334800000|2024-03-13 13:00:00|33443.7|33403.7|33623.8|33583.8|33633.8|33593.8|33439.2|33399.2|4669
1710338400000|2024-03-13 14:00:00|33620.2|33580.2|33505.5|33465.5|33664|33624|33485.5|33445.5|5090
1710342000000|2024-03-13 15:00:00|33504.1|33464.1|33514.4|33474.4|33579.6|33539.6|33435.5|33395.5|4739
1710345600000|2024-03-13 16:00:00|33513|33473|33457.4|33417.4|33531.7|33491.7|33381.7|33341.7|3229
1710349200000|2024-03-13 17:00:00|33447.4|33407.4|33769.4|33729.4|33869.3|33829.3|33438.3|33398.3|6036
1710352800000|2024-03-13 18:00:00|33766.7|33726.7|33774.5|33734.5|33807.2|33767.2|33715|33675|3871
1710374400000|2024-03-14 00:00:00|33768.8|33728.8|33739.8|33699.8|33791|33751|33702.4|33662.4|377
1710378000000|2024-03-14 01:00:00|33738.4|33698.4|33785.1|33745.1|33841.4|33801.4|33711.2|33671.2|317
1710381600000|2024-03-14 02:00:00|33788.7|33748.7|33745.4|33705.4|33835.3|33795.3|33730.3|33690.3|284
1710385200000|2024-03-14 03:00:00|33746.8|33706.8|33775.6|33735.6|33814.1|33774.1|33735.4|33695.4|97
1710388800000|2024-03-14 04:00:00|33772|33732|33762.3|33722.3|33782.2|33742.2|33760.8|33720.8|17
1710392400000|2024-03-14 05:00:00|33770.9|33730.9|33842.5|33802.5|33851.1|33811.1|33752.4|33712.4|148
1710396000000|2024-03-14 06:00:00|33837.5|33797.5|33839.2|33799.2|33881.1|33841.1|33784|33744|165
1710399600000|2024-03-14 07:00:00|33842.8|33802.8|33911.6|33871.6|33953.6|33913.6|33822.8|33782.8|664
1710403200000|2024-03-14 08:00:00|33910.2|33870.2|33885.5|33845.5|33961.7|33921.7|33880.5|33840.5|493
1710406800000|2024-03-14 09:00:00|33881.9|33841.9|33947.1|33907.1|33963.6|33923.6|33844.9|33804.9|755
1710410400000|2024-03-14 10:00:00|33950.7|33910.7|33948.1|33908.1|34030.8|33990.8|33948.1|33908.1|1049
1710414000000|2024-03-14 11:00:00|33939.5|33899.5|33959.8|33919.8|33968.1|33928.1|33865.3|33825.3|759
1710417600000|2024-03-14 12:00:00|33958.4|33918.4|33930.7|33890.7|34009.9|33969.9|33905.7|33865.7|648
1710421200000|2024-03-14 13:00:00|33962.4|33922.4|34490.2|34450.2|34557.3|34517.3|33893.1|33853.1|8126
1710424800000|2024-03-14 14:00:00|34497.3|34457.3|33853.5|33813.5|34563.1|34523.1|33843.5|33803.5|10129
1710428400000|2024-03-14 15:00:00|33855|33815|33679.6|33639.6|33933.6|33893.6|33633.9|33593.9|7036
1710432000000|2024-03-14 16:00:00|33671.1|33631.1|33968.3|33928.3|34001.8|33961.8|33633.9|33593.9|4949
1710435600000|2024-03-14 17:00:00|33975.4|33935.4|33898.6|33858.6|34031.3|33991.3|33830.1|33790.1|4134
1710439200000|2024-03-14 18:00:00|33908.6|33868.6|33894.5|33854.5|33925|33885|33844.4|33804.4|3061
1710460800000|2024-03-15 00:00:00|33931.1|33891.1|33872.8|33832.8|33971.1|33931.1|33842.8|33802.8|449
1710464400000|2024-03-15 01:00:00|33886.4|33846.4|33925.1|33885.1|33956.6|33916.6|33787.9|33747.9|370
1710468000000|2024-03-15 02:00:00|33921.6|33881.6|33877.5|33837.5|33926.6|33886.6|33856.7|33816.7|238
1710471600000|2024-03-15 03:00:00|33873.9|33833.9|33922.7|33882.7|33932.7|33892.7|33873.9|33833.9|61
1710475200000|2024-03-15 04:00:00|33926.2|33886.2|33926.5|33886.5|33941.5|33901.5|33921.3|33881.3|72
1710478800000|2024-03-15 05:00:00|33928|33888|33981.8|33941.8|33998.7|33958.7|33916.5|33876.5|92
1710482400000|2024-03-15 06:00:00|33980.3|33940.3|34075.5|34035.5|34075.5|34035.5|33968.8|33928.8|205
1710486000000|2024-03-15 07:00:00|34079|34039|34017.3|33977.3|34099.2|34059.2|34012.3|33972.3|301
1710489600000|2024-03-15 08:00:00|34013.8|33973.8|33924.1|33884.1|34077.5|34037.5|33905.6|33865.6|461
1710493200000|2024-03-15 09:00:00|33925.6|33885.6|33859.3|33819.3|33979.1|33939.1|33782.7|33742.7|471
1710496800000|2024-03-15 10:00:00|33855.9|33815.9|33814.6|33774.6|33921.4|33881.4|33813.1|33773.1|538
1710500400000|2024-03-15 11:00:00|33804.6|33764.6|33764.9|33724.9|33824.6|33784.6|33736.4|33696.4|506
1710504000000|2024-03-15 12:00:00|33754.9|33714.9|33766.6|33726.6|33816.6|33776.6|33719.5|33679.5|400
1710507600000|2024-03-15 13:00:00|33677.2|33637.2|33758|33718|33816.8|33776.8|33662.9|33622.9|3577
1710511200000|2024-03-15 14:00:00|33763|33723|33733.3|33693.3|33801.8|33761.8|33615.8|33575.8|4299
1710514800000|2024-03-15 15:00:00|33734.9|33694.9|33632.8|33592.8|33744.9|33704.9|33576.5|33536.5|3510
1710518400000|2024-03-15 16:00:00|33639.7|33599.7|33543.5|33503.5|33639.7|33599.7|33446|33406|4993
1710522000000|2024-03-15 17:00:00|33538.5|33498.5|33517.3|33477.3|33660.5|33620.5|33517.2|33477.2|4759
1710525600000|2024-03-15 18:00:00|33524.2|33484.2|33577.4|33537.4|33670.8|33630.8|33507.3|33467.3|4192
1710720000000|2024-03-18 00:00:00|33601.4|33561.4|33818.4|33778.4|33850|33810|33591.4|33551.4|873
1710723600000|2024-03-18 01:00:00|33821.7|33781.7|33728.7|33688.7|33873.5|33833.5|33723.7|33683.7|309
1710727200000|2024-03-18 02:00:00|33732|33692|33652.3|33612.3|33748.7|33708.7|33625.7|33585.7|330
1710730800000|2024-03-18 03:00:00|33650.6|33610.6|33589.3|33549.3|33652.3|33612.3|33584.2|33544.2|208
1710734400000|2024-03-18 04:00:00|33586.1|33546.1|33559.6|33519.6|33614.4|33574.4|33557.9|33517.9|195
1710738000000|2024-03-18 05:00:00|33557.9|33517.9|33593.2|33553.2|33593.2|33553.2|33551.2|33511.2|137
1710741600000|2024-03-18 06:00:00|33596.4|33556.4|33491.7|33451.7|33614.9|33574.9|33475.1|33435.1|260
1710745200000|2024-03-18 07:00:00|33496.7|33456.7|33532|33492|33532|33492|33491.7|33451.7|172
1710748800000|2024-03-18 08:00:00|33527|33487|33540.5|33500.5|33582.2|33542.2|33522.1|33482.1|268
1710752400000|2024-03-18 09:00:00|33542.3|33502.3|33540.8|33500.8|33592.5|33552.5|33535.8|33495.8|224
1710756000000|2024-03-18 10:00:00|33542.6|33502.6|33502.9|33462.9|33562.8|33522.8|33492.8|33452.8|204
1710759600000|2024-03-18 11:00:00|33507.9|33467.9|33473.1|33433.1|33550.9|33510.9|33434.7|33394.7|758
1710763200000|2024-03-18 12:00:00|33476.4|33436.4|33581.9|33541.9|33605.1|33565.1|33443.2|33403.2|684
1710766800000|2024-03-18 13:00:00|33600.3|33560.3|33668.4|33628.4|33780.1|33740.1|33538.6|33498.6|3526
1710770400000|2024-03-18 14:00:00|33666.6|33626.6|33658.7|33618.7|33956.1|33916.1|33620.4|33580.4|6417
1710774000000|2024-03-18 15:00:00|33660.5|33620.5|33554.3|33514.3|33714.1|33674.1|33546.1|33506.1|3193
1710777600000|2024-03-18 16:00:00|33546.1|33506.1|33584.6|33544.6|33667.9|33627.9|33501.4|33461.4|2818
1710781200000|2024-03-18 17:00:00|33578.1|33538.1|33373.8|33333.8|33584.6|33544.6|33362|33322|3041
1710784800000|2024-03-18 18:00:00|33375.6|33335.6|33353.5|33313.5|33422.1|33382.1|33319.2|33279.2|4082
1710806400000|2024-03-19 00:00:00|33352|33312|33327.3|33287.3|33380.3|33340.3|33320.2|33280.2|290
1710810000000|2024-03-19 01:00:00|33330.5|33290.5|33434|33394|33448.9|33408.9|33330.5|33290.5|357
1710813600000|2024-03-19 02:00:00|33390.8|33350.8|33414.3|33374.3|33420.9|33380.9|33377.3|33337.3|231
1710817200000|2024-03-19 03:00:00|33415.6|33375.6|33407.7|33367.7|33449.3|33409.3|33391.3|33351.3|75
1710820800000|2024-03-19 04:00:00|33404.6|33364.6|33384.8|33344.8|33414.6|33374.6|33377.9|33337.9|35
1710824400000|2024-03-19 05:00:00|33381.7|33341.7|33352|33312|33391.7|33351.7|33338.3|33298.3|128
1710828000000|2024-03-19 06:00:00|33355.1|33315.1|33475.4|33435.4|33530.4|33490.4|33333.8|33293.8|334
1710831600000|2024-03-19 07:00:00|33480.4|33440.4|33500.7|33460.7|33515.7|33475.7|33460.6|33420.6|164
1710835200000|2024-03-19 08:00:00|33502.5|33462.5|33449.2|33409.2|33502.6|33462.6|33389|33349|430
1710838800000|2024-03-19 09:00:00|33451|33411|33390.3|33350.3|33451|33411|33379.2|33339.2|612
1710842400000|2024-03-19 10:00:00|33400.3|33360.3|33446.1|33406.1|33505.8|33465.8|33400.3|33360.3|482
1710846000000|2024-03-19 11:00:00|33447.9|33407.9|33434.5|33394.5|33521.2|33481.2|33422.6|33382.6|579
1710849600000|2024-03-19 12:00:00|33429.5|33389.5|33385.2|33345.2|33444.5|33404.5|33306.4|33266.4|484
1710853200000|2024-03-19 13:00:00|33416.8|33376.8|33341.7|33301.7|33458|33418|33126|33086|4889
1710856800000|2024-03-19 14:00:00|33339.9|33299.9|33275.7|33235.7|33359.9|33319.9|33205.7|33165.7|4179
1710860400000|2024-03-19 15:00:00|33285.7|33245.7|33518.6|33478.6|33521|33481|33265.7|33225.7|3939
1710864000000|2024-03-19 16:00:00|33508.6|33468.6|33420.1|33380.1|33542.4|33502.4|33390|33350|3293
1710867600000|2024-03-19 17:00:00|33417|33377|33502.9|33462.9|33519.8|33479.8|33373.8|33333.8|3203
1710871200000|2024-03-19 18:00:00|33504.8|33464.8|33590|33550|33634.4|33594.4|33483|33443|3955
1710892800000|2024-03-20 00:00:00|33613.5|33573.5|33613.8|33573.8|33632.9|33592.9|33563.6|33523.6|518
1710896400000|2024-03-20 01:00:00|33611.9|33571.9|33592.2|33552.2|33657|33617|33552.1|33512.1|159
1710900000000|2024-03-20 02:00:00|33590.3|33550.3|33595.5|33555.5|33600.5|33560.5|33542.2|33502.2|174
1710903600000|2024-03-20 03:00:00|33593.6|33553.6|33597|33557|33651.8|33611.8|33580.6|33540.6|69
1710907200000|2024-03-20 04:00:00|33593.9|33553.9|33577.3|33537.3|33593.9|33553.9|33539|33499|61
1710910800000|2024-03-20 05:00:00|33579.2|33539.2|33574.5|33534.5|33603.2|33563.2|33531.3|33491.3|189
1710914400000|2024-03-20 06:00:00|33571.4|33531.4|33635.9|33595.9|33635.9|33595.9|33541.4|33501.4|288
1710918000000|2024-03-20 07:00:00|33632.8|33592.8|33646.2|33606.2|33658|33618|33617.8|33577.8|229
1710921600000|2024-03-20 08:00:00|33638.1|33598.1|33704.6|33664.6|33717.6|33677.6|33574.4|33534.4|724
1710925200000|2024-03-20 09:00:00|33702.6|33662.6|33731.7|33691.7|33754.8|33714.8|33648.5|33608.5|411
1710928800000|2024-03-20 10:00:00|33734.8|33694.8|33775.1|33735.1|33790|33750|33706.7|33666.7|739
1710932400000|2024-03-20 11:00:00|33777|33737|33781.5|33741.5|33795.1|33755.1|33694|33654|1103
1710936000000|2024-03-20 12:00:00|33783.4|33743.4|33865.9|33825.9|33900.1|33860.1|33771.6|33731.6|1828
1710939600000|2024-03-20 13:00:00|33903|33863|33902|33862|34066.5|34026.5|33856.1|33816.1|6148
1710943200000|2024-03-20 14:00:00|33888.1|33848.1|33790|33750|33940.1|33900.1|33663.8|33623.8|4877
1710946800000|2024-03-20 15:00:00|33796.2|33756.2|33924.8|33884.8|33954.7|33914.7|33786.2|33746.2|3182
1710950400000|2024-03-20 16:00:00|33916.7|33876.7|34081.1|34041.1|34145|34105|33914.8|33874.8|3999
1710954000000|2024-03-20 17:00:00|34085|34045|34325.3|34285.3|34345.3|34305.3|34055|34015|6963
1710957600000|2024-03-20 18:00:00|34327.2|34287.2|34403.4|34363.4|34446.4|34406.4|34327.2|34287.2|4273
1710979200000|2024-03-21 00:00:00|34377.8|34337.8|34753.2|34713.2|34897.2|34857.2|34347.8|34307.8|2929
1710982800000|2024-03-21 01:00:00|34755.2|34715.2|34779.5|34739.5|34850.5|34810.5|34630.2|34590.2|1450
1710986400000|2024-03-21 02:00:00|34777.5|34737.5|34767.7|34727.7|34779.5|34739.5|34681.5|34641.5|251
1710990000000|2024-03-21 03:00:00|34769.7|34729.7|34756.9|34716.9|34791.7|34751.7|34721.7|34681.7|224
1710993600000|2024-03-21 04:00:00|34754.9|34714.9|34727.1|34687.1|34761.9|34721.9|34722|34682|241
1710997200000|2024-03-21 05:00:00|34732.1|34692.1|34734.3|34694.3|34794.1|34754.1|34724.3|34684.3|243
1711000800000|2024-03-21 06:00:00|34739.3|34699.3|34694.5|34654.5|34802.4|34762.4|34681.4|34641.4|528
1711004400000|2024-03-21 07:00:00|34699.5|34659.5|34798.8|34758.8|34808.8|34768.8|34699.5|34659.5|668
1711008000000|2024-03-21 08:00:00|34788.8|34748.8|34725|34685|34831.8|34791.8|34692.9|34652.9|971
1711011600000|2024-03-21 09:00:00|34720|34680|34805.2|34765.2|34819|34779|34715|34675|833
1711015200000|2024-03-21 10:00:00|34810.2|34770.2|34727.4|34687.4|34815.3|34775.3|34687.4|34647.4|529
1711018800000|2024-03-21 11:00:00|34725.4|34685.4|34704.6|34664.6|34779.5|34739.5|34674.6|34634.6|921
1711022400000|2024-03-21 12:00:00|34699.6|34659.6|34745.8|34705.8|34785.7|34745.7|34653.8|34613.8|811
1711026000000|2024-03-21 13:00:00|34791.9|34751.9|34316.3|34276.3|34879.9|34839.9|34274.3|34234.3|8307
1711029600000|2024-03-21 14:00:00|34324.3|34284.3|34440.4|34400.4|34570.3|34530.3|34074.4|34034.4|7766
1711033200000|2024-03-21 15:00:00|34443.4|34403.4|34494.7|34454.7|34574.6|34534.6|34332.7|34292.7|4423
1711036800000|2024-03-21 16:00:00|34492.7|34452.7|34403.1|34363.1|34656.7|34616.7|34388.1|34348.1|2849
1711040400000|2024-03-21 17:00:00|34393.1|34353.1|34555.2|34515.2|34571.2|34531.2|34387.2|34347.2|2889
1711044000000|2024-03-21 18:00:00|34557.3|34517.3|34651.3|34611.3|34728.2|34688.2|34555.2|34515.2|4559
1711065600000|2024-03-22 00:00:00|34631.7|34591.7|34499.9|34459.9|34639.7|34599.7|34487|34447|386
1711069200000|2024-03-22 01:00:00|34502|34462|34407.3|34367.3|34545|34505|34404.3|34364.3|316
1711072800000|2024-03-22 02:00:00|34409.3|34369.3|34299.6|34259.6|34445.2|34405.2|34291.6|34251.6|411
1711076400000|2024-03-22 03:00:00|34301.6|34261.6|34314|34274|34339.6|34299.6|34291.7|34251.7|238
1711080000000|2024-03-22 04:00:00|34311|34271|34279.2|34239.2|34311.2|34271.2|34274.2|34234.2|281
1711083600000|2024-03-22 05:00:00|34282.1|34242.1|34278.6|34238.6|34314.4|34274.4|34266.3|34226.3|224
1711087200000|2024-03-22 06:00:00|34276.6|34236.6|34258.9|34218.9|34293.7|34253.7|34250.8|34210.8|228
1711090800000|2024-03-22 07:00:00|34261|34221|34271.2|34231.2|34281|34241|34219.1|34179.1|322
1711094400000|2024-03-22 08:00:00|34281.2|34241.2|34261.5|34221.5|34327.2|34287.2|34239.4|34199.4|772
1711098000000|2024-03-22 09:00:00|34259.4|34219.4|34274.7|34234.7|34331.7|34291.7|34241.5|34201.5|397
1711101600000|2024-03-22 10:00:00|34276.8|34236.8|34292.9|34252.9|34327.9|34287.9|34211.9|34171.9|529
1711105200000|2024-03-22 11:00:00|34287.9|34247.9|34238.1|34198.1|34305.9|34265.9|34218.1|34178.1|465
1711108800000|2024-03-22 12:00:00|34238.2|34198.2|34329.2|34289.2|34354|34314|34238.2|34198.2|641
1711112400000|2024-03-22 13:00:00|34216.5|34176.5|34002.9|33962.9|34254.4|34214.4|33998.7|33958.7|5407
1711116000000|2024-03-22 14:00:00|34005.8|33965.8|34001.6|33961.6|34117.3|34077.3|33917.2|33877.2|5466
1711119600000|2024-03-22 15:00:00|33991.6|33951.6|34163.4|34123.4|34233.4|34193.4|33961.6|33921.6|3440
1711123200000|2024-03-22 16:00:00|34165.5|34125.5|34127.9|34087.9|34209.4|34169.4|34083.5|34043.5|2364
1711126800000|2024-03-22 17:00:00|34125.8|34085.8|34126.1|34086.1|34169.5|34129.5|34083.9|34043.9|2859
1711130400000|2024-03-22 18:00:00|34128.2|34088.2|34049.8|34009.8|34136.1|34096.1|34044.1|34004.1|4059
1711324800000|2024-03-25 00:00:00|34044.6|34004.6|34059.4|34019.4|34174.2|34134.2|34029.6|33989.6|481
1711328400000|2024-03-25 01:00:00|34064.4|34024.4|34059.7|34019.7|34104.6|34064.6|34009|33969|180
1711332000000|2024-03-25 02:00:00|34052.4|34012.4|33947.6|33907.6|34054.7|34014.7|33907.2|33867.2|224
1711335600000|2024-03-25 03:00:00|33944.9|33904.9|33965.6|33925.6|33967.9|33927.9|33932.7|33892.7|91
1711339200000|2024-03-25 04:00:00|33962.9|33922.9|33988.2|33948.2|33998.1|33958.1|33955.7|33915.7|68
1711342800000|2024-03-25 05:00:00|33983.2|33943.2|34003.4|33963.4|34013.4|33973.4|33980.9|33940.9|38
1711346400000|2024-03-25 06:00:00|34006.1|33966.1|34073.7|34033.7|34073.7|34033.7|33941.2|33901.2|169
1711350000000|2024-03-25 07:00:00|34071.4|34031.4|34151.6|34111.6|34181.6|34141.6|34068.7|34028.7|251
1711353600000|2024-03-25 08:00:00|34146.6|34106.6|33941.9|33901.9|34179.3|34139.3|33941.9|33901.9|602
1711357200000|2024-03-25 09:00:00|33946.9|33906.9|33934.8|33894.8|33964.8|33924.8|33879.6|33839.6|503
1711360800000|2024-03-25 10:00:00|33929.8|33889.8|33952.4|33912.4|33982.4|33942.4|33862.2|33822.2|488
1711364400000|2024-03-25 11:00:00|33942.4|33902.4|33970.3|33930.3|33990.3|33950.3|33907.4|33867.4|363
1711368000000|2024-03-25 12:00:00|33965.3|33925.3|33987.9|33947.9|34018|33978|33955.3|33915.3|425
1711371600000|2024-03-25 13:00:00|34045.7|34005.7|34073.2|34033.2|34273.7|34233.7|33970.4|33930.4|3674
1711375200000|2024-03-25 14:00:00|34075.5|34035.5|34266.4|34226.4|34414|34374|34063.2|34023.2|5090
1711378800000|2024-03-25 15:00:00|34268.8|34228.8|34244.3|34204.3|34459.5|34419.5|34214.1|34174.1|4027
1711382400000|2024-03-25 16:00:00|34236.7|34196.7|34242.2|34202.2|34397.1|34357.1|34204.4|34164.4|2585
1711386000000|2024-03-25 17:00:00|34239.8|34199.8|34325.4|34285.4|34385.2|34345.2|34239.8|34199.8|3251
1711389600000|2024-03-25 18:00:00|34322.7|34282.7|34285.2|34245.2|34370.1|34330.1|34274.9|34234.9|3828
1711411200000|2024-03-26 00:00:00|34276.5|34236.5|34164.1|34124.1|34276.5|34236.5|34134|34094|434
1711414800000|2024-03-26 01:00:00|34166.5|34126.5|34169.4|34129.4|34194.1|34154.1|34126.6|34086.6|203
1711418400000|2024-03-26 02:00:00|34166.8|34126.8|34162.2|34122.2|34196.9|34156.9|34142.2|34102.2|75
1711422000000|2024-03-26 03:00:00|34167|34127|34162.5|34122.5|34167.6|34127.6|34112.2|34072.2|212
1711425600000|2024-03-26 04:00:00|34165.1|34125.1|34150.1|34110.1|34167.5|34127.5|34142.6|34102.6|37
1711429200000|2024-03-26 05:00:00|34147.5|34107.5|34147.7|34107.7|34157.7|34117.7|34122.9|34082.9|76
1711432800000|2024-03-26 06:00:00|34147.8|34107.8|34113.2|34073.2|34188|34148|34103.2|34063.2|396
1711436400000|2024-03-26 07:00:00|34110.8|34070.8|34093.2|34053.2|34135.8|34095.8|34078.2|34038.2|306
1711440000000|2024-03-26 08:00:00|34090.8|34050.8|34098.5|34058.5|34123.2|34083.2|34053.3|34013.3|395
1711443600000|2024-03-26 09:00:00|34096.1|34056.1|34198.7|34158.7|34218.7|34178.7|34078.5|34038.5|646
1711447200000|2024-03-26 10:00:00|34203.7|34163.7|34274.1|34234.1|34344|34304|34166.4|34126.4|776
1711450800000|2024-03-26 11:00:00|34279.1|34239.1|34196.5|34156.5|34289.1|34249.1|34186.5|34146.5|820
1711454400000|2024-03-26 12:00:00|34191.5|34151.5|34204.3|34164.3|34224.2|34184.2|34083.8|34043.8|960
1711458000000|2024-03-26 13:00:00|34167|34127|34226.8|34186.8|34289.4|34249.4|34059.3|34019.3|4291
1711461600000|2024-03-26 14:00:00|34224.4|34184.4|34199.7|34159.7|34339.5|34299.5|34134.5|34094.5|3981
1711465200000|2024-03-26 15:00:00|34189.7|34149.7|34189.9|34149.9|34284.9|34244.9|34159.7|34119.7|3037
1711468800000|2024-03-26 16:00:00|34199.9|34159.9|34245.3|34205.3|34267.8|34227.8|34190|34150|2760
1711472400000|2024-03-26 17:00:00|34255.3|34215.3|34245.6|34205.6|34362.9|34322.9|34170.4|34130.4|4273
1711476000000|2024-03-26 18:00:00|34243|34203|34140.7|34100.7|34275.6|34235.6|34135.7|34095.7|2458
1711497600000|2024-03-27 00:00:00|34102.2|34062.2|34150|34110|34154.9|34114.9|34024.6|33984.6|336
1711501200000|2024-03-27 01:00:00|34147.5|34107.5|34140.1|34100.1|34182.5|34142.5|34105.1|34065.1|177
1711504800000|2024-03-27 02:00:00|34137.6|34097.6|34080.4|34040.4|34145.1|34105.1|34062.8|34022.8|137
1711508400000|2024-03-27 03:00:00|34077.9|34037.9|34075.6|34035.6|34083.1|34043.1|34063.1|34023.1|103
1711512000000|2024-03-27 04:00:00|34073.2|34033.2|34083.4|34043.4|34083.4|34043.4|34065.7|34025.7|36
1711515600000|2024-03-27 05:00:00|34080.9|34040.9|34111.1|34071.1|34133.6|34093.6|34060.9|34020.9|114
1711519200000|2024-03-27 06:00:00|34108.6|34068.6|34121.4|34081.4|34161.4|34121.4|34098.6|34058.6|190
1711522800000|2024-03-27 07:00:00|34118.9|34078.9|34156.7|34116.7|34194|34154|34069|34029|420
1711526400000|2024-03-27 08:00:00|34154.1|34114.1|34171.9|34131.9|34184.2|34144.2|34106.8|34066.8|543
1711530000000|2024-03-27 09:00:00|34169.4|34129.4|34142.2|34102.2|34202|34162|34124.6|34084.6|668
1711533600000|2024-03-27 10:00:00|34137.2|34097.2|34139.9|34099.9|34162.2|34122.2|34109.8|34069.8|263
1711537200000|2024-03-27 11:00:00|34132.4|34092.4|34140.1|34100.1|34185|34145|34099.9|34059.9|526
1711540800000|2024-03-27 12:00:00|34137.6|34097.6|34085.3|34045.3|34162.7|34122.7|34065.3|34025.3|427
1711544400000|2024-03-27 13:00:00|34085.5|34045.5|34190.6|34150.6|34285.5|34245.5|34030.5|33990.5|4208
1711548000000|2024-03-27 14:00:00|34193.1|34153.1|34238.3|34198.3|34330.7|34290.7|34113.2|34073.2|4495
1711551600000|2024-03-27 15:00:00|34235.8|34195.8|34301|34261|34311|34271|34135.9|34095.9|2750
1711555200000|2024-03-27 16:00:00|34311|34271|34181.2|34141.2|34358.5|34318.5|34166.2|34126.2|4314
1711558800000|2024-03-27 17:00:00|34183.8|34143.8|34116.6|34076.6|34256.3|34216.3|34066.6|34026.6|3520
1711562400000|2024-03-27 18:00:00|34126.6|34086.6|34061.7|34021.7|34136.6|34096.6|34046.7|34006.7|4631
1711584000000|2024-03-28 00:00:00|34058.1|34018.1|34078.3|34038.3|34088.2|34048.2|34003|33963|369
1711587600000|2024-03-28 01:00:00|34088.3|34048.3|33936.1|33896.1|34088.3|34048.3|33918.6|33878.6|406
1711591200000|2024-03-28 02:00:00|33938.6|33898.6|33958.8|33918.8|33973.7|33933.7|33918.6|33878.6|186
1711594800000|2024-03-28 03:00:00|33956.3|33916.3|33876.6|33836.6|33958.9|33918.9|33876.6|33836.6|218
1711598400000|2024-03-28 04:00:00|33879.1|33839.1|33899.3|33859.3|33919.2|33879.2|33874.2|33834.2|113
1711602000000|2024-03-28 05:00:00|33894.3|33854.3|33852.1|33812.1|33899.4|33859.4|33852.1|33812.1|186
1711605600000|2024-03-28 06:00:00|33854.7|33814.7|33864.9|33824.9|33874.8|33834.8|33844.8|33804.8|221
1711609200000|2024-03-28 07:00:00|33862.5|33822.5|33935.2|33895.2|33945.2|33905.2|33852.6|33812.6|381
1711612800000|2024-03-28 08:00:00|33937.6|33897.6|33983|33943|34010.6|33970.6|33917.9|33877.9|458
1711616400000|2024-03-28 09:00:00|33980.6|33940.6|33933.3|33893.3|34015.5|33975.5|33910.8|33870.8|686
1711620000000|2024-03-28 10:00:00|33930.8|33890.8|33911.1|33871.1|33971|33931|33911.1|33871.1|401
1711623600000|2024-03-28 11:00:00|33921.1|33881.1|33988.8|33948.8|34001.4|33961.4|33911.1|33871.1|712
1711627200000|2024-03-28 12:00:00|33998.8|33958.8|33968.6|33928.6|34031.2|33991.2|33908.8|33868.8|916
1711630800000|2024-03-28 13:00:00|33911.2|33871.2|33694.5|33654.5|33986.2|33946.2|33687|33647|5127
1711634400000|2024-03-28 14:00:00|33697.1|33657.1|33764.7|33724.7|33807.3|33767.3|33612.3|33572.3|5263
1711638000000|2024-03-28 15:00:00|33767.3|33727.3|33610|33570|33767.3|33727.3|33510.2|33470.2|4900
1711641600000|2024-03-28 16:00:00|33600|33560|34127.5|34087.5|34147.5|34107.5|33580.2|33540.2|8843
1711645200000|2024-03-28 17:00:00|34122.3|34082.3|33860.3|33820.3|34129.9|34089.9|33772.3|33732.3|4348
1711648800000|2024-03-28 18:00:00|33857.7|33817.7|33949.6|33909.6|33986.9|33946.9|33852.9|33812.9|4031
1711929600000|2024-04-01 00:00:00|34069.5|34029.5|33879.1|33839.1|34072.3|34032.3|33821.9|33781.9|622
1711933200000|2024-04-01 01:00:00|33876.2|33836.2|33920.7|33880.7|33941.3|33901.3|33818.3|33778.3|208
1711936800000|2024-04-01 02:00:00|33923.6|33883.6|33950.9|33910.9|33953|33913|33878.6|33838.6|101
1711940400000|2024-04-01 03:00:00|33948.8|33908.8|33921.1|33881.1|33953|33913|33901|33861|48
1711944000000|2024-04-01 04:00:00|33918.3|33878.3|33896.4|33856.4|33931.2|33891.2|33856.3|33816.3|117
1711947600000|2024-04-01 05:00:00|33894.3|33854.3|33906.6|33866.6|33906.6|33866.6|33871.4|33831.4|124
1711951200000|2024-04-01 06:00:00|33908.7|33868.7|34034|33994|34041.8|34001.8|33908.7|33868.7|284
1711954800000|2024-04-01 07:00:00|34036.1|33996.1|34021.3|33981.3|34054.1|34014.1|34004|33964|204
1711958400000|2024-04-01 08:00:00|34019.2|33979.2|33979.4|33939.4|34034.2|33994.2|33972.2|33932.2|284
1711962000000|2024-04-01 09:00:00|33976.5|33936.5|33956.7|33916.7|34004.5|33964.5|33926.7|33886.7|212
1711965600000|2024-04-01 10:00:00|33959.6|33919.6|34007|33967|34009.9|33969.9|33939.8|33899.8|194
1711969200000|2024-04-01 11:00:00|34009.9|33969.9|33891.7|33851.7|34009.9|33969.9|33841.7|33801.7|490
1711972800000|2024-04-01 12:00:00|33898.8|33858.8|33810.3|33770.3|33918.9|33878.9|33796|33756|350
1711976400000|2024-04-01 13:00:00|33760.4|33720.4|33625.1|33585.1|33863.4|33823.4|33525.1|33485.1|4938
1711980000000|2024-04-01 14:00:00|33622.2|33582.2|33466.3|33426.3|33632.2|33592.2|33442.1|33402.1|8029
1711983600000|2024-04-01 15:00:00|33463.4|33423.4|33520.7|33480.7|33548.8|33508.8|33406.5|33366.5|3975
1711987200000|2024-04-01 16:00:00|33517.8|33477.8|33505.2|33465.2|33643.3|33603.3|33500.8|33460.8|2901
1711990800000|2024-04-01 17:00:00|33495.2|33455.2|33619.6|33579.6|33666.6|33626.6|33475.2|33435.2|2654
1711994400000|2024-04-01 18:00:00|33617.5|33577.5|33548.8|33508.8|33629.6|33589.6|33529.6|33489.6|3542
1712016000000|2024-04-02 00:00:00|33529.4|33489.4|33625.6|33585.6|33640.6|33600.6|33504.4|33464.4|473
1712019600000|2024-04-02 01:00:00|33620.6|33580.6|33633.8|33593.8|33651.6|33611.6|33563.6|33523.6|237
1712023200000|2024-04-02 02:00:00|33635.9|33595.9|33596.1|33556.1|33635.9|33595.9|33539|33499|114
1712026800000|2024-04-02 03:00:00|33599.1|33559.1|33572.3|33532.3|33619.1|33579.1|33566.3|33526.3|86
1712030400000|2024-04-02 04:00:00|33579.4|33539.4|33556.7|33516.7|33592.3|33552.3|33531.5|33491.5|111
1712034000000|2024-04-02 05:00:00|33553.7|33513.7|33496.9|33456.9|33559.7|33519.7|33486.9|33446.9|136
1712037600000|2024-04-02 06:00:00|33504|33464|33477.2|33437.2|33547|33507|33467.1|33427.1|248
1712041200000|2024-04-02 07:00:00|33475.2|33435.2|33416.4|33376.4|33475.2|33435.2|33410.3|33370.3|351
1712044800000|2024-04-02 08:00:00|33419.4|33379.4|33386.7|33346.7|33419.4|33379.4|33383.6|33343.6|460
1712048400000|2024-04-02 09:00:00|33389.7|33349.7|33401|33361|33453.8|33413.8|33383.7|33343.7|668
1712052000000|2024-04-02 10:00:00|33404|33364|33435.3|33395.3|33448.1|33408.1|33404|33364|545
1712055600000|2024-04-02 11:00:00|33438.3|33398.3|33455.5|33415.5|33470.3|33430.3|33372.5|33332.5|839
1712059200000|2024-04-02 12:00:00|33452.5|33412.5|33472.7|33432.7|33535.6|33495.6|33450.5|33410.5|665
1712062800000|2024-04-02 13:00:00|33487.9|33447.9|33489.1|33449.1|33675|33635|33406.9|33366.9|5765
1712066400000|2024-04-02 14:00:00|33491.1|33451.1|33379.3|33339.3|33588.1|33548.1|33355.3|33315.3|5930
1712070000000|2024-04-02 15:00:00|33373.3|33333.3|33287.6|33247.6|33425.4|33385.4|33167.5|33127.5|6305
1712073600000|2024-04-02 16:00:00|33289.6|33249.6|33314.9|33274.9|33357.9|33317.9|33217.8|33177.8|4076
1712077200000|2024-04-02 17:00:00|33317.9|33277.9|33076.2|33036.2|33338|33298|32972.1|32932.1|6204
1712080800000|2024-04-02 18:00:00|33066.2|33026.2|33132.2|33092.2|33144.2|33104.2|33050.2|33010.2|4623
1712102400000|2024-04-03 00:00:00|33088.7|33048.7|32950|32910|33088.7|33048.7|32943.1|32903.1|871
1712106000000|2024-04-03 01:00:00|32953.1|32913.1|33007.3|32967.3|33025.3|32985.3|32918.1|32878.1|397
1712109600000|2024-04-03 02:00:00|33005.3|32965.3|32994.5|32954.5|33042.4|33002.4|32989.4|32949.4|109
1712113200000|2024-04-03 03:00:00|32996.4|32956.4|33006.7|32966.7|33036.6|32996.6|32989.5|32949.5|103
1712116800000|2024-04-03 04:00:00|33011.7|32971.7|32988.1|32948.1|33036.8|32996.8|32983|32943|121
1712120400000|2024-04-03 05:00:00|32986.1|32946.1|32932.5|32892.5|32988.1|32948.1|32907.5|32867.5|400
1712124000000|2024-04-03 06:00:00|32929.4|32889.4|32947.8|32907.8|32959.5|32919.5|32907.7|32867.7|321
1712127600000|2024-04-03 07:00:00|32945.8|32905.8|32934.2|32894.2|33016.1|32976.1|32932.2|32892.2|681
1712131200000|2024-04-03 08:00:00|32932.2|32892.2|32909.5|32869.5|32962.4|32922.4|32906.3|32866.3|502
1712134800000|2024-04-03 09:00:00|32906.4|32866.4|32816.7|32776.7|32956.4|32916.4|32780.5|32740.5|1001
1712138400000|2024-04-03 10:00:00|32806.7|32766.7|33006.6|32966.6|33006.6|32966.6|32796.7|32756.7|912
1712142000000|2024-04-03 11:00:00|33008.5|32968.5|33068.8|33028.8|33098.8|33058.8|32981.6|32941.6|921
1712145600000|2024-04-03 12:00:00|33058.8|33018.8|32954|32914|33058.8|33018.8|32936.9|32896.9|679
1712149200000|2024-04-03 13:00:00|32903|32863|32785.5|32745.5|33076.9|33036.9|32781.6|32741.6|4597
1712152800000|2024-04-03 14:00:00|32788.5|32748.5|32825.7|32785.7|32920.2|32880.2|32769.4|32729.4|4946
1712156400000|2024-04-03 15:00:00|32819.6|32779.6|32943.6|32903.6|32943.6|32903.6|32785.8|32745.8|3617
1712160000000|2024-04-03 16:00:00|32938.6|32898.6|33351.5|33311.5|33371.5|33331.5|32903.6|32863.6|4738
1712163600000|2024-04-03 17:00:00|33347.7|33307.7|33221.8|33181.8|33377.7|33337.7|33201.7|33161.7|3791
1712167200000|2024-04-03 18:00:00|33217.9|33177.9|33236.1|33196.1|33278|33238|33201.8|33161.8|2419
1712188800000|2024-04-04 00:00:00|33269.4|33229.4|33273.4|33233.4|33299.6|33259.6|33219.4|33179.4|331
1712192400000|2024-04-04 01:00:00|33271.6|33231.6|33266.8|33226.8|33303.5|33263.5|33261.6|33221.6|76
1712196000000|2024-04-04 02:00:00|33261.8|33221.8|33240.2|33200.2|33266.8|33226.8|33210.1|33170.1|44
1712199600000|2024-04-04 03:00:00|33232|33192|33207.3|33167.3|33237.2|33197.2|33207.3|33167.3|79
1712203200000|2024-04-04 04:00:00|33210.4|33170.4|33243.8|33203.8|33265.5|33225.5|33210.4|33170.4|66
1712206800000|2024-04-04 05:00:00|33240.7|33200.7|33307.8|33267.8|33329.6|33289.6|33233.8|33193.8|178
1712210400000|2024-04-04 06:00:00|33309.6|33269.6|33198|33158|33317.8|33277.8|33194.9|33154.9|447
1712214000000|2024-04-04 07:00:00|33201.1|33161.1|33308.2|33268.2|33313.2|33273.2|33193|33153|273
1712217600000|2024-04-04 08:00:00|33300.1|33260.1|33395.3|33355.3|33425.3|33385.3|33295.1|33255.1|524
1712221200000|2024-04-04 09:00:00|33390.3|33350.3|33285.6|33245.6|33405.3|33365.3|33275.6|33235.6|464
1712224800000|2024-04-04 10:00:00|33303.7|33263.7|33362.7|33322.7|33387.6|33347.6|33261.9|33221.9|339
1712228400000|2024-04-04 11:00:00|33365.8|33325.8|33259.2|33219.2|33396|33356|33252.4|33212.4|541
1712232000000|2024-04-04 12:00:00|33249.2|33209.2|33153.9|33113.9|33284.3|33244.3|33148.9|33108.9|859
1712235600000|2024-04-04 13:00:00|33115.9|33075.9|33350.2|33310.2|33363.4|33323.4|33029.6|32989.6|5069
1712239200000|2024-04-04 14:00:00|33352|33312|33503.6|33463.6|33550.4|33510.4|33350.2|33310.2|6021
1712242800000|2024-04-04 15:00:00|33506.8|33466.8|33500.2|33460.2|33597|33557|33416.9|33376.9|4450
1712246400000|2024-04-04 16:00:00|33495.2|33455.2|33474.6|33434.6|33497|33457|33367.1|33327.1|3362
1712250000000|2024-04-04 17:00:00|33469.6|33429.6|33524.8|33484.8|33524.8|33484.8|33390.9|33350.9|3076
1712253600000|2024-04-04 18:00:00|33528|33488|33513.9|33473.9|33621.2|33581.2|33510.8|33470.8|3179
1712275200000|2024-04-05 00:00:00|33453.9|33413.9|33385.6|33345.6|33477.5|33437.5|33350.5|33310.5|466
1712278800000|2024-04-05 01:00:00|33382.4|33342.4|33337.6|33297.6|33405.6|33365.6|33337.6|33297.6|173
1712282400000|2024-04-05 02:00:00|33335.8|33295.8|33346.1|33306.1|33357.8|33317.8|33329.4|33289.4|107
1712286000000|2024-04-05 03:00:00|33339.6|33299.6|33376.3|33336.3|33376.3|33336.3|33337.9|33297.9|62
1712289600000|2024-04-05 04:00:00|33373.1|33333.1|33360.1|33320.1|33374.6|33334.6|33333.1|33293.1|129
1712293200000|2024-04-05 05:00:00|33350.1|33310.1|33336.8|33296.8|33351.6|33311.6|33326.7|33286.7|132
1712296800000|2024-04-05 06:00:00|33335|33295|33313.5|33273.5|33335|33295|33303.4|33263.4|153
1712300400000|2024-04-05 07:00:00|33307|33267|33267.3|33227.3|33353.5|33313.5|33267.2|33227.2|310
1712304000000|2024-04-05 08:00:00|33272.3|33232.3|33294|33254|33294.3|33254.3|33217.5|33177.5|544
1712307600000|2024-04-05 09:00:00|33295.8|33255.8|33404.6|33364.6|33409.5|33369.5|33295.8|33255.8|230
1712311200000|2024-04-05 10:00:00|33407.8|33367.8|33525.1|33485.1|33525.1|33485.1|33397.8|33357.8|1093
1712314800000|2024-04-05 11:00:00|33526.9|33486.9|33535.3|33495.3|33591.7|33551.7|33498.5|33458.5|625
1712318400000|2024-04-05 12:00:00|33528.6|33488.6|33473.7|33433.7|33575.3|33535.3|33468.7|33428.7|452
1712322000000|2024-04-05 13:00:00|33415.7|33375.7|33664.3|33624.3|33776|33736|33408.7|33368.7|4438
1712325600000|2024-04-05 14:00:00|33659.3|33619.3|33649.5|33609.5|33782.9|33742.9|33539.5|33499.5|5191
1712329200000|2024-04-05 15:00:00|33639.5|33599.5|33556.7|33516.7|33659.5|33619.5|33476.7|33436.7|6528
1712332800000|2024-04-05 16:00:00|33550|33510|33566.9|33526.9|33760.3|33720.3|33546.7|33506.7|5535
1712336400000|2024-04-05 17:00:00|33560.2|33520.2|33517.2|33477.2|33643.7|33603.7|33483.6|33443.6|3751
1712340000000|2024-04-05 18:00:00|33513.7|33473.7|33542.2|33502.2|33553.9|33513.9|33460.7|33420.7|4470
1712534400000|2024-04-08 00:00:00|33554.8|33514.8|33646.6|33606.6|33678.1|33638.1|33444.6|33404.6|1963
1712538000000|2024-04-08 01:00:00|33641.6|33601.6|33636.8|33596.8|33668.1|33628.1|33568.1|33528.1|426
1712541600000|2024-04-08 02:00:00|33633.3|33593.3|33717.3|33677.3|33732.2|33692.2|33623.7|33583.7|382
1712545200000|2024-04-08 03:00:00|33712.3|33672.3|33697.5|33657.5|33732.4|33692.4|33677.4|33637.4|62
1712548800000|2024-04-08 04:00:00|33701|33661|33742.7|33702.7|33742.7|33702.7|33697.5|33657.5|93
1712552400000|2024-04-08 05:00:00|33741.2|33701.2|33782.9|33742.9|33805.9|33765.9|33722.7|33682.7|321
1712556000000|2024-04-08 06:00:00|33789.5|33749.5|33789.7|33749.7|33806.2|33766.2|33761.1|33721.1|349
1712559600000|2024-04-08 07:00:00|33793.1|33753.1|33826.4|33786.4|33844.9|33804.9|33746.3|33706.3|497
1712563200000|2024-04-08 08:00:00|33816.4|33776.4|33861.6|33821.6|33876.6|33836.6|33750|33710|608
1712566800000|2024-04-08 09:00:00|33863.1|33823.1|33809.8|33769.8|33876.7|33836.7|33733.3|33693.3|589
1712570400000|2024-04-08 10:00:00|33813.3|33773.3|33788.5|33748.5|33849.9|33809.9|33753.5|33713.5|481
1712574000000|2024-04-08 11:00:00|33787|33747|33845.7|33805.7|33847.2|33807.2|33772.1|33732.1|630
1712577600000|2024-04-08 12:00:00|33837.2|33797.2|33872.8|33832.8|33887.2|33847.2|33807.3|33767.3|986
1712581200000|2024-04-08 13:00:00|33874.5|33834.5|33735.5|33695.5|34047.5|34007.5|33705.5|33665.5|8245
1712584800000|2024-04-08 14:00:00|33732.5|33692.5|33718.8|33678.8|33838.7|33798.7|33655.7|33615.7|5426
1712588400000|2024-04-08 15:00:00|33728.8|33688.8|33858.5|33818.5|33954.9|33914.9|33723.8|33683.8|3978
1712592000000|2024-04-08 16:00:00|33855|33815|33968.7|33928.7|33995.1|33955.1|33855|33815|3103
1712595600000|2024-04-08 17:00:00|33973.7|33933.7|33831.9|33791.9|33975.2|33935.2|33805.4|33765.4|4455
1712599200000|2024-04-08 18:00:00|33835.4|33795.4|33799.5|33759.5|33866.9|33826.9|33779|33739|4689
1712620800000|2024-04-09 00:00:00|33730.7|33690.7|33662.4|33622.4|33747.2|33707.2|33570.7|33530.7|916
1712624400000|2024-04-09 01:00:00|33661|33621|33672.6|33632.6|33714|33674|33642.4|33602.4|190
1712628000000|2024-04-09 02:00:00|33671.2|33631.2|33677.9|33637.9|33697.8|33657.8|33624.2|33584.2|114
1712631600000|2024-04-09 03:00:00|33674.3|33634.3|33703.1|33663.1|33764.4|33724.4|33672.9|33632.9|119
1712635200000|2024-04-09 04:00:00|33708.1|33668.1|33691.8|33651.8|33723.1|33683.1|33681.7|33641.7|112
1712638800000|2024-04-09 05:00:00|33684.7|33644.7|33648.5|33608.5|33691.9|33651.9|33644.9|33604.9|60
1712642400000|2024-04-09 06:00:00|33645|33605|33687.3|33647.3|33713.7|33673.7|33633.5|33593.5|228
1712646000000|2024-04-09 07:00:00|33688.7|33648.7|33629.6|33589.6|33702.3|33662.3|33619.5|33579.5|212
1712649600000|2024-04-09 08:00:00|33619.6|33579.6|33624.8|33584.8|33676.1|33636.1|33599.8|33559.8|274
1712653200000|2024-04-09 09:00:00|33621.3|33581.3|33660|33620|33679.9|33639.9|33619.8|33579.8|210
1712656800000|2024-04-09 10:00:00|33661.5|33621.5|33576.7|33536.7|33670|33630|33566.7|33526.7|516
1712660400000|2024-04-09 11:00:00|33581.7|33541.7|33615.5|33575.5|33649|33609|33573.9|33533.9|405
1712664000000|2024-04-09 12:00:00|33614.1|33574.1|33642.8|33602.8|33650.6|33610.6|33610.5|33570.5|494
1712667600000|2024-04-09 13:00:00|33634.4|33594.4|33618.1|33578.1|33740.8|33700.8|33565.2|33525.2|4745
1712671200000|2024-04-09 14:00:00|33615.2|33575.2|33508.3|33468.3|33652.4|33612.4|33495.5|33455.5|5165
1712674800000|2024-04-09 15:00:00|33501.9|33461.9|33933.5|33893.5|34097|34057|33495.5|33455.5|8493
1712678400000|2024-04-09 16:00:00|33937.1|33897.1|33900.1|33860.1|33953.5|33913.5|33715.7|33675.7|5241
1712682000000|2024-04-09 17:00:00|33902.9|33862.9|33856|33816|33949.4|33909.4|33760.2|33720.2|5154
1712685600000|2024-04-09 18:00:00|33846|33806|33779.6|33739.6|33846|33806|33750.3|33710.3|5967
1712707200000|2024-04-10 00:00:00|33780.7|33740.7|33894.5|33854.5|33914.5|33874.5|33777.1|33737.1|610
1712710800000|2024-04-10 01:00:00|33884.5|33844.5|33824.7|33784.7|33898.2|33858.2|33794.7|33754.7|271
1712714400000|2024-04-10 02:00:00|33819.7|33779.7|33882.2|33842.2|33893.5|33853.5|33804.7|33764.7|89
1712718000000|2024-04-10 03:00:00|33888.5|33848.5|33853.7|33813.7|33904.9|33864.9|33853.7|33813.7|21
1712721600000|2024-04-10 04:00:00|33855.1|33815.1|33885.3|33845.3|33888.9|33848.9|33855.1|33815.1|58
1712725200000|2024-04-10 05:00:00|33888.9|33848.9|33811.9|33771.9|33889.1|33849.1|33805.5|33765.5|93
1712728800000|2024-04-10 06:00:00|33810.5|33770.5|33774.3|33734.3|33820.6|33780.6|33769.2|33729.2|166
1712732400000|2024-04-10 07:00:00|33778|33738|33729.6|33689.6|33778|33738|33729.5|33689.5|200
1712736000000|2024-04-10 08:00:00|33734.6|33694.6|33761.1|33721.1|33766.1|33726.1|33675.9|33635.9|503
1712739600000|2024-04-10 09:00:00|33762.5|33722.5|33715|33675|33772.5|33732.5|33699.9|33659.9|205
1712743200000|2024-04-10 10:00:00|33716.3|33676.3|33661.1|33621.1|33720|33680|33651.1|33611.1|650
1712746800000|2024-04-10 11:00:00|33667.4|33627.4|33651.3|33611.3|33721.3|33681.3|33641.3|33601.3|511
1712750400000|2024-04-10 12:00:00|33656.3|33616.3|33633.8|33593.8|33711.4|33671.4|33577.8|33537.8|1055
1712754000000|2024-04-10 13:00:00|33568.9|33528.9|33531.4|33491.4|33681.6|33641.6|33523.6|33483.6|5312
1712757600000|2024-04-10 14:00:00|33532.7|33492.7|33586.6|33546.6|33693.7|33653.7|33532.7|33492.7|4638
1712761200000|2024-04-10 15:00:00|33590.2|33550.2|33656.8|33616.8|33755.4|33715.4|33563|33523|3901
1712764800000|2024-04-10 16:00:00|33653.1|33613.1|33617|33577|33726.9|33686.9|33597|33557|3302
1712768400000|2024-04-10 17:00:00|33613.4|33573.4|33374.6|33334.6|33613.4|33573.4|33374.6|33334.6|6426
1712772000000|2024-04-10 18:00:00|33384.6|33344.6|33360.7|33320.7|33404.6|33364.6|33334.7|33294.7|6353
1712793600000|2024-04-11 00:00:00|33365.8|33325.8|33367.3|33327.3|33418.4|33378.4|33307.2|33267.2|553
1712797200000|2024-04-11 01:00:00|33361|33321|33426.3|33386.3|33471.1|33431.1|33351|33311|149
1712800800000|2024-04-11 02:00:00|33422.6|33382.6|33416.5|33376.5|33447.7|33407.7|33401.3|33361.3|60
1712804400000|2024-04-11 03:00:00|33420.2|33380.2|33401.7|33361.7|33421.6|33381.6|33396.7|33356.7|231
1712808000000|2024-04-11 04:00:00|33401.8|33361.8|33383.3|33343.3|33411.9|33371.9|33371.9|33331.9|42
1712811600000|2024-04-11 05:00:00|33382|33342|33397.2|33357.2|33429.5|33389.5|33382|33342|114
1712815200000|2024-04-11 06:00:00|33402.2|33362.2|33417.5|33377.5|33427.4|33387.4|33383.5|33343.5|155
1712818800000|2024-04-11 07:00:00|33418.8|33378.8|33474|33434|33479|33439|33388.8|33348.8|375
1712822400000|2024-04-11 08:00:00|33472.7|33432.7|33443.1|33403.1|33520.3|33480.3|33443.1|33403.1|630
1712826000000|2024-04-11 09:00:00|33441.8|33401.8|33548.3|33508.3|33555.8|33515.8|33398.1|33358.1|737
1712829600000|2024-04-11 10:00:00|33554.6|33514.6|33543.5|33503.5|33592.1|33552.1|33489.6|33449.6|642
1712833200000|2024-04-11 11:00:00|33544.7|33504.7|33483.7|33443.7|33604.8|33564.8|33473.7|33433.7|1088
1712836800000|2024-04-11 12:00:00|33480|33440|33483.9|33443.9|33563.7|33523.7|33393.8|33353.8|1428
1712840400000|2024-04-11 13:00:00|33502.9|33462.9|33669.3|33629.3|33746.8|33706.8|33410.3|33370.3|9262
1712844000000|2024-04-11 14:00:00|33665.6|33625.6|33604.5|33564.5|33814.4|33774.4|33544.5|33504.5|7687
1712847600000|2024-04-11 15:00:00|33600.8|33560.8|33493.5|33453.5|33600.8|33560.8|33407.1|33367.1|6356
1712851200000|2024-04-11 16:00:00|33502.2|33462.2|33576.2|33536.2|33694.9|33654.9|33332.2|33292.2|7901
1712854800000|2024-04-11 17:00:00|33580|33540|33603.9|33563.9|33675|33635|33545.1|33505.1|6350
1712858400000|2024-04-11 18:00:00|33607.6|33567.6|33748.9|33708.9|33795.1|33755.1|33607.6|33567.6|8911
1712880000000|2024-04-12 00:00:00|33683.5|33643.5|33755.9|33715.9|33799.6|33759.6|33669.7|33629.7|1631
1712883600000|2024-04-12 01:00:00|33757.1|33717.1|33748.4|33708.4|33767.1|33727.1|33705.9|33665.9|415
1712887200000|2024-04-12 02:00:00|33743.4|33703.4|33732.3|33692.3|33776|33736|33727.3|33687.3|197
1712890800000|2024-04-12 03:00:00|33736.1|33696.1|33726.2|33686.2|33756.1|33716.1|33706.2|33666.2|139
1712894400000|2024-04-12 04:00:00|33725|33685|33716.3|33676.3|33726.3|33686.3|33703.8|33663.8|302
1712898000000|2024-04-12 05:00:00|33720.1|33680.1|33739|33699|33756.4|33716.4|33720.1|33680.1|200
1712901600000|2024-04-12 06:00:00|33737.8|33697.8|33786.5|33746.5|33786.5|33746.5|33730.2|33690.2|129
1712905200000|2024-04-12 07:00:00|33784.1|33744.1|33786.6|33746.6|33801.8|33761.8|33754.1|33714.1|826
1712908800000|2024-04-12 08:00:00|33785.4|33745.4|33848.1|33808.1|33884.3|33844.3|33768|33728|831
1712912400000|2024-04-12 09:00:00|33846.9|33806.9|33913|33873|33943|33903|33824.4|33784.4|1540
1712916000000|2024-04-12 10:00:00|33916.8|33876.8|33888.1|33848.1|33928|33888|33870.5|33830.5|1182
1712919600000|2024-04-12 11:00:00|33886.9|33846.9|34029.4|33989.4|34043.2|34003.2|33843.2|33803.2|1122
1712923200000|2024-04-12 12:00:00|34028.2|33988.2|33870.7|33830.7|34029.4|33989.4|33845.7|33805.7|1432
1712926800000|2024-04-12 13:00:00|33936.9|33896.9|34418.2|34378.2|34418.2|34378.2|33906.7|33866.7|10418
1712930400000|2024-04-12 14:00:00|34423.2|34383.2|34240.9|34200.9|34539.4|34499.4|34220.9|34180.9|12501
1712934000000|2024-04-12 15:00:00|34238.5|34198.5|34116.5|34076.5|34238.5|34198.5|33841.5|33801.5|9405
1712937600000|2024-04-12 16:00:00|34112.7|34072.7|34278.8|34238.8|34285|34245|34091.5|34051.5|5054
1712941200000|2024-04-12 17:00:00|34283.8|34243.8|34304.3|34264.3|34335|34295|34202|34162|5277
1712944800000|2024-04-12 18:00:00|34303.2|34263.2|34359.3|34319.3|34496.6|34456.6|34292|34252|5324
1713139200000|2024-04-15 00:00:00|34321.8|34281.8|34171.7|34131.7|34423.7|34383.7|34156.7|34116.7|1005
1713142800000|2024-04-15 01:00:00|34170.8|34130.8|34139.9|34099.9|34180.9|34140.9|34110.9|34070.9|352
1713146400000|2024-04-15 02:00:00|34140.8|34100.8|34175.8|34135.8|34176.8|34136.8|34119.9|34079.9|208
1713150000000|2024-04-15 03:00:00|34180.8|34140.8|34134.8|34094.8|34195.8|34155.8|34134.8|34094.8|74
1713153600000|2024-04-15 04:00:00|34130.8|34090.8|34129.8|34089.8|34139.8|34099.8|34110.8|34070.8|56
1713157200000|2024-04-15 05:00:00|34134.8|34094.8|34121|34081|34138.9|34098.9|34095|34055|158
1713160800000|2024-04-15 06:00:00|34116|34076|34133.8|34093.8|34186.9|34146.9|34096|34056|367
1713164400000|2024-04-15 07:00:00|34129.8|34089.8|34080.7|34040.7|34148.8|34108.8|34061.9|34021.9|497
1713168000000|2024-04-15 08:00:00|34085.7|34045.7|34090.7|34050.7|34126.7|34086.7|34028.8|33988.8|589
1713171600000|2024-04-15 09:00:00|34086.7|34046.7|34087.8|34047.8|34100.7|34060.7|34037.9|33997.9|529
1713175200000|2024-04-15 10:00:00|34091.9|34051.9|34110.7|34070.7|34116.9|34076.9|34058.8|34018.8|527
1713178800000|2024-04-15 11:00:00|34109.7|34069.7|34066.9|34026.9|34193.8|34153.8|34056.9|34016.9|871
1713182400000|2024-04-15 12:00:00|34056.9|34016.9|34007.5|33967.5|34076.9|34036.9|33938.8|33898.8|1166
1713186000000|2024-04-15 13:00:00|34001.5|33961.5|33816.3|33776.3|34047.5|34007.5|33788.2|33748.2|6839
1713189600000|2024-04-15 14:00:00|33822.3|33782.3|33844.8|33804.8|33894.5|33854.5|33786.3|33746.3|8285
1713193200000|2024-04-15 15:00:00|33843.8|33803.8|33819.1|33779.1|34042.9|34002.9|33780.9|33740.9|5591
1713196800000|2024-04-15 16:00:00|33809.1|33769.1|33821|33781|33932.8|33892.8|33781|33741|3394
1713200400000|2024-04-15 17:00:00|33831|33791|33981.1|33941.1|34025.7|33985.7|33782|33742|3989
1713204000000|2024-04-15 18:00:00|33972|33932|33971.6|33931.6|34034.8|33994.8|33935.7|33895.7|3683
1713225600000|2024-04-16 00:00:00|33952|33912|33928.9|33888.9|34021.1|33981.1|33908.9|33868.9|276
1713229200000|2024-04-16 01:00:00|33928|33888|34127.2|34087.2|34147.2|34107.2|33928|33888|316
1713232800000|2024-04-16 02:00:00|34122.2|34082.2|34083.1|34043.1|34137.2|34097.2|34067.2|34027.2|365
1713236400000|2024-04-16 03:00:00|34078.1|34038.1|34067.3|34027.3|34088.1|34048.1|34047.3|34007.3|73
1713240000000|2024-04-16 04:00:00|34063.2|34023.2|34079.1|34039.1|34097.3|34057.3|34058.2|34018.2|100
1713243600000|2024-04-16 05:00:00|34077.4|34037.4|34032.4|33992.4|34089.2|34049.2|34017.4|33977.4|123
1713247200000|2024-04-16 06:00:00|34027.4|33987.4|34008.4|33968.4|34047.4|34007.4|33962.5|33922.5|89
1713250800000|2024-04-16 07:00:00|34007.5|33967.5|33985.2|33945.2|34093.4|34053.4|33939.3|33899.3|270
1713254400000|2024-04-16 08:00:00|33990.2|33950.2|34052|34012|34075.2|34035.2|33975.2|33935.2|276
1713258000000|2024-04-16 09:00:00|34047.9|34007.9|34059.6|34019.6|34102.9|34062.9|34029.6|33989.6|422
1713261600000|2024-04-16 10:00:00|34063.8|34023.8|34170.5|34130.5|34174.7|34134.7|33973.8|33933.8|556
1713265200000|2024-04-16 11:00:00|34173.1|34133.1|34080.6|34040.6|34199.8|34159.8|34064.7|34024.7|560
1713268800000|2024-04-16 12:00:00|34085.6|34045.6|34034.9|33994.9|34085.6|34045.6|33973|33933|747
1713272400000|2024-04-16 13:00:00|33994.8|33954.8|34151.4|34111.4|34181.4|34141.4|33958|33918|4033
1713276000000|2024-04-16 14:00:00|34141.4|34101.4|33814.8|33774.8|34169.7|34129.7|33733.1|33693.1|4612
1713279600000|2024-04-16 15:00:00|33814|33774|33799.8|33759.8|33868.2|33828.2|33743.1|33703.1|3414
1713283200000|2024-04-16 16:00:00|33795.7|33755.7|33693.1|33653.1|33864.8|33824.8|33691.5|33651.5|3020
1713286800000|2024-04-16 17:00:00|33691.5|33651.5|33706.6|33666.6|33779.9|33739.9|33644.8|33604.8|2787
1713290400000|2024-04-16 18:00:00|33704.9|33664.9|33684.1|33644.1|33726.6|33686.6|33653.3|33613.3|3673
1713312000000|2024-04-17 00:00:00|33746.2|33706.2|33738.9|33698.9|33782.9|33742.9|33703.8|33663.8|467
1713315600000|2024-04-17 01:00:00|33738|33698|33703.9|33663.9|33753.9|33713.9|33673.9|33633.9|280
1713319200000|2024-04-17 02:00:00|33708.1|33668.1|33704|33664|33733.2|33693.2|33672.4|33632.4|83
1713322800000|2024-04-17 03:00:00|33704.8|33664.8|33726.5|33686.5|33735.7|33695.7|33674|33634|145
1713326400000|2024-04-17 04:00:00|33725.7|33685.7|33751.6|33711.6|33757.4|33717.4|33716.6|33676.6|62
1713330000000|2024-04-17 05:00:00|33750.8|33710.8|33715.9|33675.9|33755.8|33715.8|33685.9|33645.9|35
1713333600000|2024-04-17 06:00:00|33706.7|33666.7|33743.4|33703.4|33747.6|33707.6|33684.3|33644.3|124
1713337200000|2024-04-17 07:00:00|33739.1|33699.1|33679.2|33639.2|33739.1|33699.1|33669.2|33629.2|153
1713340800000|2024-04-17 08:00:00|33678.4|33638.4|33673.5|33633.5|33686.9|33646.9|33647.7|33607.7|346
1713344400000|2024-04-17 09:00:00|33677.7|33637.7|33752.5|33712.5|33752.5|33712.5|33668.5|33628.5|357
1713348000000|2024-04-17 10:00:00|33762.5|33722.5|33712.2|33672.2|33786.4|33746.4|33701.4|33661.4|777
1713351600000|2024-04-17 11:00:00|33713|33673|33744.1|33704.1|33764.1|33724.1|33694.1|33654.1|501
1713355200000|2024-04-17 12:00:00|33734.1|33694.1|33683|33643|33804.2|33764.2|33668|33628|957
1713358800000|2024-04-17 13:00:00|33671.1|33631.1|33903.5|33863.5|33986.5|33946.5|33671.1|33631.1|5224
1713362400000|2024-04-17 14:00:00|33913.5|33873.5|34006.6|33966.6|34138.2|34098.2|33866.6|33826.6|6843
1713366000000|2024-04-17 15:00:00|34008.2|33968.2|33979.8|33939.8|34118.9|34078.9|33959.8|33919.8|5309
1713369600000|2024-04-17 16:00:00|33989.8|33949.8|33945.3|33905.3|33989.8|33949.8|33826.8|33786.8|4496
1713373200000|2024-04-17 17:00:00|33944.5|33904.5|33968.4|33928.4|34008.4|33968.4|33944.5|33904.5|3196
1713376800000|2024-04-17 18:00:00|33959.9|33919.9|33965.7|33925.7|34001.4|33961.4|33949.9|33909.9|3194
1713398400000|2024-04-18 00:00:00|33902.5|33862.5|33886.8|33846.8|33943.3|33903.3|33856.8|33816.8|148
1713402000000|2024-04-18 01:00:00|33891.1|33851.1|33854.8|33814.8|33911.1|33871.1|33852.6|33812.6|179
1713405600000|2024-04-18 02:00:00|33859.1|33819.1|33909.9|33869.9|33937|33897|33835.5|33795.5|246
1713409200000|2024-04-18 03:00:00|33909.2|33869.2|33910|33870|33943.5|33903.5|33899.2|33859.2|63
1713412800000|2024-04-18 04:00:00|33909.2|33869.2|33878.5|33838.5|33920|33880|33868.5|33828.5|43
1713416400000|2024-04-18 05:00:00|33874.3|33834.3|33841.4|33801.4|33878.6|33838.6|33836.4|33796.4|120
1713420000000|2024-04-18 06:00:00|33837.1|33797.1|33852.9|33812.9|33886.5|33846.5|33827.9|33787.9|107
1713423600000|2024-04-18 07:00:00|33848.6|33808.6|33828.6|33788.6|33880|33840|33817.9|33777.9|162
1713427200000|2024-04-18 08:00:00|33824.3|33784.3|33825.8|33785.8|33845.1|33805.1|33809.3|33769.3|234
1713430800000|2024-04-18 09:00:00|33830.1|33790.1|33860.8|33820.8|33875.8|33835.8|33820.8|33780.8|147
1713434400000|2024-04-18 10:00:00|33856.5|33816.5|33781.5|33741.5|33872.2|33832.2|33776.5|33736.5|237
1713438000000|2024-04-18 11:00:00|33772.2|33732.2|33732.9|33692.9|33793.6|33753.6|33731.5|33691.5|509
1713441600000|2024-04-18 12:00:00|33732.2|33692.2|33731.5|33691.5|33793.6|33753.6|33692.2|33652.2|471
1713445200000|2024-04-18 13:00:00|33792.3|33752.3|33874.8|33834.8|33880.5|33840.5|33670.9|33630.9|5726
1713448800000|2024-04-18 14:00:00|33870.5|33830.5|33814.8|33774.8|33990.5|33950.5|33737.7|33697.7|7992
1713452400000|2024-04-18 15:00:00|33809.1|33769.1|33780.4|33740.4|33810.5|33770.5|33667.7|33627.7|4221
1713456000000|2024-04-18 16:00:00|33776.1|33736.1|33797.2|33757.2|33893.2|33853.2|33754.5|33714.5|4020
1713459600000|2024-04-18 17:00:00|33801.5|33761.5|33775.8|33735.8|33873.1|33833.1|33774.5|33734.5|2348
1713463200000|2024-04-18 18:00:00|33780.1|33740.1|33792.1|33752.1|33813.1|33773.1|33763.1|33723.1|2252
1713484800000|2024-04-19 00:00:00|33744.1|33704.1|33736|33696|33784.1|33744.1|33705.4|33665.4|261
1713488400000|2024-04-19 01:00:00|33735.4|33695.4|33827.3|33787.3|33862.9|33822.9|33725.4|33685.4|916
1713492000000|2024-04-19 02:00:00|33827.9|33787.9|33887.2|33847.2|33916.6|33876.6|33712.9|33672.9|204
1713495600000|2024-04-19 03:00:00|33897.2|33857.2|33877.8|33837.8|33897.2|33857.2|33817.2|33777.2|209
1713499200000|2024-04-19 04:00:00|33867.8|33827.8|33917.7|33877.7|33917.7|33877.7|33847.8|33807.8|88
1713502800000|2024-04-19 05:00:00|33922.1|33882.1|33987|33947|33992|33952|33877.1|33837.1|138
1713506400000|2024-04-19 06:00:00|33991.4|33951.4|34011.3|33971.3|34080.7|34040.7|33986.4|33946.4|229
1713510000000|2024-04-19 07:00:00|34015.7|33975.7|33968.1|33928.1|34029.5|33989.5|33917.5|33877.5|456
1713513600000|2024-04-19 08:00:00|33967.5|33927.5|33908.7|33868.7|34028.1|33988.1|33902.4|33862.4|199
1713517200000|2024-04-19 09:00:00|33908.1|33868.1|33948|33908|33978|33938|33897.4|33857.4|98
1713520800000|2024-04-19 10:00:00|33952.4|33912.4|33939.2|33899.2|33971|33931|33886.1|33846.1|1186
1713524400000|2024-04-19 11:00:00|33939.8|33899.8|33987.9|33947.9|34027.3|33987.3|33930.4|33890.4|305
1713528000000|2024-04-19 12:00:00|33982.9|33942.9|33963.4|33923.4|34048.4|34008.4|33947.8|33907.8|540
1713531600000|2024-04-19 13:00:00|34027.7|33987.7|33895.4|33855.4|34137.1|34097.1|33889.8|33849.8|3740
1713535200000|2024-04-19 14:00:00|33891.1|33851.1|34094.6|34054.6|34163.4|34123.4|33861|33821|2468
1713538800000|2024-04-19 15:00:00|34089|34049|34347|34307|34385.2|34345.2|34084.6|34044.6|3979
1713542400000|2024-04-19 16:00:00|34346.4|34306.4|34492.7|34452.7|34516.9|34476.9|34264.5|34224.5|2586
1713546000000|2024-04-19 17:00:00|34488.3|34448.3|34345.6|34305.6|34488.9|34448.9|34305.7|34265.7|3625
1713549600000|2024-04-19 18:00:00|34335.6|34295.6|34335.3|34295.3|34362.1|34322.1|34285.6|34245.6|4081
1713744000000|2024-04-22 00:00:00|34183.3|34143.3|34155.2|34115.2|34263.3|34223.3|34155.2|34115.2|542
1713747600000|2024-04-22 01:00:00|34150.7|34110.7|34134.8|34094.8|34159.8|34119.8|34066.4|34026.4|92
1713751200000|2024-04-22 02:00:00|34130.2|34090.2|34070.6|34030.6|34141|34101|34070.6|34030.6|105
1713754800000|2024-04-22 03:00:00|34075.2|34035.2|34060.9|34020.9|34075.9|34035.9|34030.9|33990.9|186
1713758400000|2024-04-22 04:00:00|34060.5|34020.5|34040.1|34000.1|34070.5|34030.5|34020.5|33980.5|75
1713762000000|2024-04-22 05:00:00|34035.1|33995.1|33999.6|33959.6|34045.1|34005.1|33994.6|33954.6|123
1713765600000|2024-04-22 06:00:00|34000|33960|33980.7|33940.7|34019.6|33979.6|33970.4|33930.4|45
1713769200000|2024-04-22 07:00:00|33980.4|33940.4|33889.9|33849.9|33999.6|33959.6|33889.6|33849.6|170
1713772800000|2024-04-22 08:00:00|33889.6|33849.6|33928.4|33888.4|33928.4|33888.4|33854.2|33814.2|273
1713776400000|2024-04-22 09:00:00|33928|33888|33880.2|33840.2|33949.9|33909.9|33879.5|33839.5|200
1713780000000|2024-04-22 10:00:00|33884.8|33844.8|33974.8|33934.8|34029.4|33989.4|33884.8|33844.8|240
1713783600000|2024-04-22 11:00:00|33979.4|33939.4|33979|33939|34019.1|33979.1|33949.4|33909.4|136
1713787200000|2024-04-22 12:00:00|33974.4|33934.4|33969|33929|34050.1|34010.1|33939.4|33899.4|603
1713790800000|2024-04-22 13:00:00|33959|33919|34199.3|34159.3|34300|34260|33939.3|33899.3|3269
1713794400000|2024-04-22 14:00:00|34204.7|34164.7|34203.6|34163.6|34360|34320|34159.3|34119.3|4889
1713798000000|2024-04-22 15:00:00|34202.9|34162.9|34331.5|34291.5|34412.2|34372.2|34132.2|34092.2|3533
1713801600000|2024-04-22 16:00:00|34322.2|34282.2|34452.2|34412.2|34452.2|34412.2|34291.5|34251.5|3526
1713805200000|2024-04-22 17:00:00|34462.2|34422.2|34629|34589|34685.7|34645.7|34432.2|34392.2|3151
1713808800000|2024-04-22 18:00:00|34633.6|34593.6|34465.9|34425.9|34633.6|34593.6|34441.6|34401.6|1806
1713830400000|2024-04-23 00:00:00|34485.8|34445.8|34510.5|34470.5|34551.4|34511.4|34440.5|34400.5|125
1713834000000|2024-04-23 01:00:00|34500.8|34460.8|34561.8|34521.8|34561.8|34521.8|34441.5|34401.5|298
1713837600000|2024-04-23 02:00:00|34561.5|34521.5|34616.9|34576.9|34632.2|34592.2|34531.8|34491.8|71
1713841200000|2024-04-23 03:00:00|34621.5|34581.5|34506.9|34466.9|34631.6|34591.6|34471.6|34431.6|41
1713844800000|2024-04-23 04:00:00|34511.6|34471.6|34521.6|34481.6|34526.9|34486.9|34481.9|34441.9|28
1713848400000|2024-04-23 05:00:00|34531.6|34491.6|34546.7|34506.7|34571.9|34531.9|34502|34462|47
1713852000000|2024-04-23 06:00:00|34551.7|34511.7|34522.3|34482.3|34552|34512|34441.7|34401.7|141
1713855600000|2024-04-23 07:00:00|34527.3|34487.3|34644.7|34604.7|34649.4|34609.4|34512.6|34472.6|377
1713859200000|2024-04-23 08:00:00|34649.4|34609.4|34654.1|34614.1|34684.1|34644.1|34615|34575|282
1713862800000|2024-04-23 09:00:00|34649.4|34609.4|34549.1|34509.1|34654.7|34614.7|34544.1|34504.1|325
1713866400000|2024-04-23 10:00:00|34553.8|34513.8|34564.1|34524.1|34614.4|34574.4|34534.1|34494.1|111
1713870000000|2024-04-23 11:00:00|34564.4|34524.4|34473.6|34433.6|34604.7|34564.7|34454.2|34414.2|266
1713873600000|2024-04-23 12:00:00|34468.6|34428.6|34408.3|34368.3|34498.3|34458.3|34381.6|34341.6|609
1713877200000|2024-04-23 13:00:00|34397.2|34357.2|34721.1|34681.1|34811.7|34771.7|34391.1|34351.1|3324
1713880800000|2024-04-23 14:00:00|34716.1|34676.1|34598.4|34558.4|34910.6|34870.6|34488.7|34448.7|6864
1713884400000|2024-04-23 15:00:00|34598.7|34558.7|34493.8|34453.8|34648.5|34608.5|34379|34339|2176
1713888000000|2024-04-23 16:00:00|34489.1|34449.1|34518.9|34478.9|34578.5|34538.5|34448.6|34408.6|1910
1713891600000|2024-04-23 17:00:00|34519.1|34479.1|34670.3|34630.3|34680.3|34640.3|34478.6|34438.6|2849
1713895200000|2024-04-23 18:00:00|34660.3|34620.3|34615.6|34575.6|34690|34650|34600|34560|1727
1713916800000|2024-04-24 00:00:00|34596.1|34556.1|34655.5|34615.5|34671.1|34631.1|34581.2|34541.2|231
1713920400000|2024-04-24 01:00:00|34650.7|34610.7|34721|34681|34735.8|34695.8|34650.5|34610.5|86
1713924000000|2024-04-24 02:00:00|34716.2|34676.2|34681.1|34641.1|34725.8|34685.8|34681|34641|25
1713927600000|2024-04-24 03:00:00|34691.1|34651.1|34721.6|34681.6|34751.1|34711.1|34681.1|34641.1|110
1713931200000|2024-04-24 04:00:00|34721.3|34681.3|34701.2|34661.2|34721.3|34681.3|34691.2|34651.2|52
1713934800000|2024-04-24 05:00:00|34700.9|34660.9|34696.2|34656.2|34701.6|34661.6|34651.4|34611.4|17
1713938400000|2024-04-24 06:00:00|34696.5|34656.5|34651.7|34611.7|34706.2|34666.2|34621.7|34581.7|59
1713942000000|2024-04-24 07:00:00|34651.5|34611.5|34712.6|34672.6|34742.6|34702.6|34621.7|34581.7|402
1713945600000|2024-04-24 08:00:00|34712.4|34672.4|34622.3|34582.3|34722.6|34682.6|34602.5|34562.5|274
1713949200000|2024-04-24 09:00:00|34642.3|34602.3|34702.5|34662.5|34712.7|34672.7|34637.5|34597.5|250
1713952800000|2024-04-24 10:00:00|34692.5|34652.5|34631.9|34591.9|34697.5|34657.5|34601.9|34561.9|265
1713956400000|2024-04-24 11:00:00|34632.1|34592.1|34671.2|34631.2|34711.8|34671.8|34601.5|34561.5|262
1713960000000|2024-04-24 12:00:00|34666.2|34626.2|34772|34732|34831.8|34791.8|34661.2|34621.2|370
1713963600000|2024-04-24 13:00:00|34812.5|34772.5|34881.9|34841.9|34986.7|34946.7|34792.3|34752.3|2576
1713967200000|2024-04-24 14:00:00|34877.1|34837.1|35031.2|34991.2|35040.8|35000.8|34792.3|34752.3|2432
1713970800000|2024-04-24 15:00:00|35031|34991|35130.7|35090.7|35211.2|35171.2|35000.5|34960.5|4421
1713974400000|2024-04-24 16:00:00|35130.5|35090.5|35049.5|35009.5|35190.6|35150.6|35029.6|34989.6|2353
1713978000000|2024-04-24 17:00:00|35044.7|35004.7|34873.8|34833.8|35109.1|35069.1|34813.7|34773.7|9501
1713981600000|2024-04-24 18:00:00|34883.4|34843.4|34949.7|34909.7|34964.9|34924.9|34853.8|34813.8|4081
1714003200000|2024-04-25 00:00:00|34926|34886|34770.9|34730.9|34956|34916|34765.7|34725.7|546
1714006800000|2024-04-25 01:00:00|34765.7|34725.7|34751.1|34711.1|34815.6|34775.6|34736|34696|65
1714010400000|2024-04-25 02:00:00|34755.9|34715.9|34721.3|34681.3|34771.1|34731.1|34716.3|34676.3|55
1714014000000|2024-04-25 03:00:00|34726.1|34686.1|34711.5|34671.5|34751|34711|34686.4|34646.4|102
1714017600000|2024-04-25 04:00:00|34716.3|34676.3|34706.5|34666.5|34731.4|34691.4|34706.2|34666.2|15
1714021200000|2024-04-25 05:00:00|34701.7|34661.7|34695.9|34655.9|34726.4|34686.4|34695.9|34655.9|203
1714024800000|2024-04-25 06:00:00|34696|34656|34746.1|34706.1|34746.1|34706.1|34686.1|34646.1|32
1714028400000|2024-04-25 07:00:00|34746|34706|34686.1|34646.1|34746.1|34706.1|34655.8|34615.8|209
1714032000000|2024-04-25 08:00:00|34695.9|34655.9|34737|34697|34776.8|34736.8|34676.1|34636.1|195
1714035600000|2024-04-25 09:00:00|34737.1|34697.1|34757.2|34717.2|34797.3|34757.3|34717.1|34677.1|156
1714039200000|2024-04-25 10:00:00|34747.3|34707.3|34648.1|34608.1|34757|34717|34632.8|34592.8|551
1714042800000|2024-04-25 11:00:00|34653|34613|34692.7|34652.7|34747.9|34707.9|34653|34613|247
1714046400000|2024-04-25 12:00:00|34697.7|34657.7|34613.7|34573.7|34758|34718|34553.3|34513.3|812
1714050000000|2024-04-25 13:00:00|34608.8|34568.8|34628.1|34588.1|34628.7|34588.7|34458.3|34418.3|2733
1714053600000|2024-04-25 14:00:00|34638|34598|34457.3|34417.3|34727.9|34687.9|34457.1|34417.1|4241
1714057200000|2024-04-25 15:00:00|34467.2|34427.2|34487.6|34447.6|34527.9|34487.9|34427.4|34387.4|2929
1714060800000|2024-04-25 16:00:00|34477.6|34437.6|34607.2|34567.2|34667.2|34627.2|34467.6|34427.6|3746
1714064400000|2024-04-25 17:00:00|34617.1|34577.1|34827.6|34787.6|34987.5|34947.5|34587|34547|6310
1714068000000|2024-04-25 18:00:00|34832.5|34792.5|34742.6|34702.6|34837.3|34797.3|34697.6|34657.6|2817
1714089600000|2024-04-26 00:00:00|34739|34699|34669.2|34629.2|34773.9|34733.9|34609|34569|472
1714093200000|2024-04-26 01:00:00|34659.2|34619.2|34669.3|34629.3|34699.2|34659.2|34639.4|34599.4|199
1714096800000|2024-04-26 02:00:00|34669.4|34629.4|34664.5|34624.5|34689.5|34649.5|34659.5|34619.5|78
1714100400000|2024-04-26 03:00:00|34664.6|34624.6|34660|34620|34694.9|34654.9|34655.1|34615.1|69
1714104000000|2024-04-26 04:00:00|34655.1|34615.1|34630.4|34590.4|34675.1|34635.1|34620.2|34580.2|102
1714107600000|2024-04-26 05:00:00|34635.3|34595.3|34630.6|34590.6|34640.6|34600.6|34620.4|34580.4|63
1714111200000|2024-04-26 06:00:00|34630.7|34590.7|34611.2|34571.2|34630.7|34590.7|34570.9|34530.9|1933
1714114800000|2024-04-26 07:00:00|34621.2|34581.2|34581.4|34541.4|34641.3|34601.3|34571.2|34531.2|422
1714118400000|2024-04-26 08:00:00|34576.4|34536.4|34521.3|34481.3|34591.5|34551.5|34521.3|34481.3|569
1714122000000|2024-04-26 09:00:00|34521.2|34481.2|34561.2|34521.2|34591.1|34551.1|34521.2|34481.2|729
1714125600000|2024-04-26 10:00:00|34551.2|34511.2|34526.4|34486.4|34571.2|34531.2|34521.2|34481.2|379
1714129200000|2024-04-26 11:00:00|34521.5|34481.5|34512|34472|34621.6|34581.6|34481.7|34441.7|888
1714132800000|2024-04-26 12:00:00|34511.9|34471.9|34517.3|34477.3|34542.3|34502.3|34472.1|34432.1|1095
1714136400000|2024-04-26 13:00:00|34462.5|34422.5|34602.7|34562.7|34712.8|34672.8|34452.6|34412.6|5041
1714140000000|2024-04-26 14:00:00|34597.8|34557.8|34543|34503|34692.8|34652.8|34522.6|34482.6|5510
1714143600000|2024-04-26 15:00:00|34542.9|34502.9|34573|34533|34623|34583|34522.9|34482.9|4226
1714147200000|2024-04-26 16:00:00|34563|34523|34603.3|34563.3|34653.2|34613.2|34543.3|34503.3|3461
1714150800000|2024-04-26 17:00:00|34548.2|34508.2|34453.4|34413.4|34573.2|34533.2|34423.5|34383.5|5540
1714154400000|2024-04-26 18:00:00|34453.5|34413.5|34443.6|34403.6|34493.5|34453.5|34423.6|34383.6|3386
1714348800000|2024-04-29 00:00:00|34369|34329|34408.7|34368.7|34458.7|34418.7|34179.2|34139.2|2806
1714352400000|2024-04-29 01:00:00|34408.9|34368.9|34338.8|34298.8|34468.7|34428.7|34308.6|34268.6|1018
1714356000000|2024-04-29 02:00:00|34338.6|34298.6|34418.9|34378.9|34439|34399|34328.8|34288.8|369
1714359600000|2024-04-29 03:00:00|34409|34369|34408.9|34368.9|34419.1|34379.1|34398.9|34358.9|224
1714363200000|2024-04-29 04:00:00|34409.1|34369.1|34488.6|34448.6|34488.8|34448.8|34408.9|34368.9|264
1714366800000|2024-04-29 05:00:00|34478.6|34438.6|34479.1|34439.1|34489.1|34449.1|34448.6|34408.6|374
1714370400000|2024-04-29 06:00:00|34478.9|34438.9|34449.2|34409.2|34489.1|34449.1|34428.9|34388.9|376
1714374000000|2024-04-29 07:00:00|34444.2|34404.2|34474|34434|34509|34469|34414.2|34374.2|465
1714377600000|2024-04-29 08:00:00|34469|34429|34667.9|34627.9|34667.9|34627.9|34469|34429|1035
1714381200000|2024-04-29 09:00:00|34663.1|34623.1|34668.5|34628.5|34668.5|34628.5|34568.5|34528.5|1099
1714384800000|2024-04-29 10:00:00|34668.3|34628.3|34708.6|34668.6|34718.4|34678.4|34638.3|34598.3|550
1714388400000|2024-04-29 11:00:00|34708.4|34668.4|34818.2|34778.2|34818.2|34778.2|34698.4|34658.4|1310
1714392000000|2024-04-29 12:00:00|34818.5|34778.5|34828.1|34788.1|34987.8|34947.8|34818.3|34778.3|2345
1714395600000|2024-04-29 13:00:00|34888.3|34848.3|34889|34849|35167.9|35127.9|34853.1|34813.1|9202
1714399200000|2024-04-29 14:00:00|34893.8|34853.8|35008.4|34968.4|35008.8|34968.8|34799.5|34759.5|8445
1714402800000|2024-04-29 15:00:00|35008.6|34968.6|35028.7|34988.7|35068.2|35028.2|34888.7|34848.7|6441
1714406400000|2024-04-29 16:00:00|35018.9|34978.9|35517.3|35477.3|35517.6|35477.6|35018.7|34978.7|11224
1714410000000|2024-04-29 17:00:00|35512.1|35472.1|35448.3|35408.3|35617.6|35577.6|35448.3|35408.3|10549
1714413600000|2024-04-29 18:00:00|35448.6|35408.6|35478.1|35438.1|35497.8|35457.8|35398.3|35358.3|7186
1714435200000|2024-04-30 00:00:00|35443.6|35403.6|35378.7|35338.7|35484.1|35444.1|35328.1|35288.1|1459
1714438800000|2024-04-30 01:00:00|35368.7|35328.7|35368.4|35328.4|35378.4|35338.4|35309.7|35269.7|883
1714442400000|2024-04-30 02:00:00|35363.7|35323.7|35348.5|35308.5|35388.5|35348.5|35318.5|35278.5|292
1714446000000|2024-04-30 03:00:00|35348.2|35308.2|35358.5|35318.5|35368.5|35328.5|35318.5|35278.5|133
1714449600000|2024-04-30 04:00:00|35353.8|35313.8|35329.1|35289.1|35368.8|35328.8|35329.1|35289.1|210
1714453200000|2024-04-30 05:00:00|35329.4|35289.4|35408.1|35368.1|35427.8|35387.8|35319.1|35279.1|503
1714456800000|2024-04-30 06:00:00|35403.1|35363.1|35666.4|35626.4|35666.7|35626.7|35388.1|35348.1|935
1714460400000|2024-04-30 07:00:00|35661.7|35621.7|35760|35720|35834.4|35794.4|35576.7|35536.7|1785
1714464000000|2024-04-30 08:00:00|35764.7|35724.7|35947.7|35907.7|35972.1|35932.1|35724.7|35684.7|3176
1714467600000|2024-04-30 09:00:00|35943|35903|36061.8|36021.8|36072.4|36032.4|35932.7|35892.7|1589
1714471200000|2024-04-30 10:00:00|36061.5|36021.5|36092|36052|36156.5|36116.5|36041.5|36001.5|1530
1714474800000|2024-04-30 11:00:00|36082|36042|35934.4|35894.4|36121.7|36081.7|35893.2|35853.2|3007
1714478400000|2024-04-30 12:00:00|35933.8|35893.8|35900.9|35860.9|35969.1|35929.1|35836.2|35796.2|2211
1714482000000|2024-04-30 13:00:00|35905.3|35865.3|35825|35785|35984.4|35944.4|35785.3|35745.3|8370
1714485600000|2024-04-30 14:00:00|35829.7|35789.7|35346.2|35306.2|35835|35795|35301.9|35261.9|13383
1714489200000|2024-04-30 15:00:00|35346.6|35306.6|35261.9|35221.9|35555|35515|35177.5|35137.5|7463
1714492800000|2024-04-30 16:00:00|35257.2|35217.2|34880.4|34840.4|35277.2|35237.2|34731.9|34691.9|12336
1714496400000|2024-04-30 17:00:00|34880.1|34840.1|35267.3|35227.3|35336.3|35296.3|34880.1|34840.1|9298
1714500000000|2024-04-30 18:00:00|35267.6|35227.6|35227.3|35187.3|35366.9|35326.9|35188.2|35148.2|4326
1714521600000|2024-05-01 00:00:00|34749.5|34709.5|34691.9|34651.9|34821.5|34781.5|34600.8|34560.8|2681
1714525200000|2024-05-01 01:00:00|34681.9|34641.9|34722|34682|34722.3|34682.3|34681.9|34641.9|641
1714528800000|2024-05-01 02:00:00|34721.6|34681.6|34653.8|34613.8|34722.4|34682.4|34624.2|34584.2|1195
1714532400000|2024-05-01 03:00:00|34653.5|34613.5|34623.6|34583.6|34663.5|34623.5|34623.5|34583.5|467
1714536000000|2024-05-01 04:00:00|34613.6|34573.6|34658.3|34618.3|34673.6|34633.6|34613.6|34573.6|177
1714539600000|2024-05-01 05:00:00|34653.6|34613.6|34623.7|34583.7|34673.3|34633.3|34623|34583|367
1714543200000|2024-05-01 06:00:00|34619.1|34579.1|34573.8|34533.8|34633.4|34593.4|34559.2|34519.2|627
1714546800000|2024-05-01 07:00:00|34583.5|34543.5|34594.3|34554.3|34643.1|34603.1|34578.8|34538.8|521
1714550400000|2024-05-01 08:00:00|34594.6|34554.6|34549|34509|34594.7|34554.7|34514.3|34474.3|955
1714554000000|2024-05-01 09:00:00|34544|34504|34564.1|34524.1|34613.3|34573.3|34543.6|34503.6|286
1714557600000|2024-05-01 10:00:00|34579.1|34539.1|34672.6|34632.6|34673.7|34633.7|34564.1|34524.1|665
1714561200000|2024-05-01 11:00:00|34648.4|34608.4|34683.1|34643.1|34753|34713|34643.8|34603.8|805
1714564800000|2024-05-01 12:00:00|34692.7|34652.7|34689.3|34649.3|34763.1|34723.1|34682.7|34642.7|912
1714568400000|2024-05-01 13:00:00|34714|34674|34803.2|34763.2|34872.8|34832.8|34625.2|34585.2|4874
1714572000000|2024-05-01 14:00:00|34802.8|34762.8|34812.1|34772.1|34911.3|34871.3|34713.7|34673.7|5967
1714575600000|2024-05-01 15:00:00|34811.3|34771.3|34901.4|34861.4|35015.6|34975.6|34732.1|34692.1|5125
1714579200000|2024-05-01 16:00:00|34906|34866|34847.7|34807.7|34921.4|34881.4|34759.8|34719.8|3152
1714582800000|2024-05-01 17:00:00|34843.1|34803.1|34935.7|34895.7|34945.7|34905.7|34781.5|34741.5|3473
1714586400000|2024-05-01 18:00:00|34931.1|34891.1|34960.7|34920.7|35019.9|34979.9|34900.7|34860.7|3370
1714608000000|2024-05-02 00:00:00|34986|34946|35109.7|35069.7|35160.2|35120.2|34961.4|34921.4|1251
1714611600000|2024-05-02 01:00:00|35110.2|35070.2|35104.3|35064.3|35189.8|35149.8|35089.8|35049.8|465
1714615200000|2024-05-02 02:00:00|35099.8|35059.8|35154.8|35114.8|35174.8|35134.8|35099.3|35059.3|146
1714618800000|2024-05-02 03:00:00|35154.4|35114.4|35179.9|35139.9|35204.4|35164.4|35139.8|35099.8|115
1714622400000|2024-05-02 04:00:00|35189.4|35149.4|35230.8|35190.8|35240.3|35200.3|35189.4|35149.4|387
1714626000000|2024-05-02 05:00:00|35230.3|35190.3|35190.8|35150.8|35264.5|35224.5|35181.3|35141.3|253
1714629600000|2024-05-02 06:00:00|35190.4|35150.4|35309.5|35269.5|35310.4|35270.4|35190.4|35150.4|543
1714633200000|2024-05-02 07:00:00|35300|35260|35359.6|35319.6|35369.1|35329.1|35279.5|35239.5|614
1714636800000|2024-05-02 08:00:00|35364.6|35324.6|35310.1|35270.1|35390|35350|35295|35255|585
1714640400000|2024-05-02 09:00:00|35309.6|35269.6|35290.6|35250.6|35349.6|35309.6|35246|35206|673
1714644000000|2024-05-02 10:00:00|35291|35251|35269.7|35229.7|35369.2|35329.2|35250.6|35210.6|828
1714647600000|2024-05-02 11:00:00|35269.2|35229.2|35428.3|35388.3|35477.3|35437.3|35269.2|35229.2|1928
1714651200000|2024-05-02 12:00:00|35427.8|35387.8|35442.8|35402.8|35537.8|35497.8|35393.3|35353.3|1779
1714654800000|2024-05-02 13:00:00|35448.3|35408.3|35891|35851|35916|35876|35418.3|35378.3|8667
1714658400000|2024-05-02 14:00:00|35886.4|35846.4|35914|35874|36084|36044|35796.9|35756.9|10546
1714662000000|2024-05-02 15:00:00|35914.5|35874.5|36191.6|36151.6|36212.1|36172.1|35870|35830|6839
1714665600000|2024-05-02 16:00:00|36192.1|36152.1|36281.6|36241.6|36597.2|36557.2|36162.1|36122.1|15208
1714669200000|2024-05-02 17:00:00|36282.1|36242.1|36407.6|36367.6|36518.1|36478.1|36142.1|36102.1|7815
1714672800000|2024-05-02 18:00:00|36398.1|36358.1|36615.7|36575.7|36650.2|36610.2|36357.1|36317.1|7242
1714694400000|2024-05-03 00:00:00|36571.8|36531.8|36579.7|36539.7|36730.8|36690.8|36569.7|36529.7|1129
1714698000000|2024-05-03 01:00:00|36575.2|36535.2|36823.6|36783.6|36891.5|36851.5|36574.7|36534.7|1494
1714701600000|2024-05-03 02:00:00|36824.1|36784.1|37297.8|37257.8|37326.7|37286.7|36793.1|36753.1|2846
1714705200000|2024-05-03 03:00:00|37297.2|37257.2|37146.3|37106.3|37297.2|37257.2|37120.8|37080.8|791
1714708800000|2024-05-03 04:00:00|37150.8|37110.8|37193.1|37153.1|37247.6|37207.6|37140.8|37100.8|292
1714712400000|2024-05-03 05:00:00|37192.5|37152.5|37251.9|37211.9|37301.4|37261.4|37163.6|37123.6|483
1714716000000|2024-05-03 06:00:00|37242.9|37202.9|37317.3|37277.3|37357.9|37317.9|37207.4|37167.4|987
1714719600000|2024-05-03 07:00:00|37316.8|37276.8|37014.7|36974.7|37471.7|37431.7|36995.3|36955.3|2438
1714723200000|2024-05-03 08:00:00|37019.7|36979.7|36925.8|36885.8|37063.7|37023.7|36865.8|36825.8|1388
1714726800000|2024-05-03 09:00:00|36925.2|36885.2|37030.8|36990.8|37204.2|37164.2|36925.2|36885.2|1340
1714730400000|2024-05-03 10:00:00|37021.3|36981.3|36943.4|36903.4|37023.4|36983.4|36922.9|36882.9|785
1714734000000|2024-05-03 11:00:00|36939|36899|37022.8|36982.8|37032.3|36992.3|36893.4|36853.4|1181
1714737600000|2024-05-03 12:00:00|37012.8|36972.8|37016.6|36976.6|37111.1|37071.1|36813.3|36773.3|1859
1714741200000|2024-05-03 13:00:00|37085.5|37045.5|37264.8|37224.8|37358.7|37318.7|36922.7|36882.7|9236
1714744800000|2024-05-03 14:00:00|37268.8|37228.8|37059.9|37019.9|37398.7|37358.7|36897.2|36857.2|10441
1714748400000|2024-05-03 15:00:00|37049.9|37009.9|36714.4|36674.4|37119.4|37079.4|36645|36605|7803
1714752000000|2024-05-03 16:00:00|36723.9|36683.9|36971|36931|36971.6|36931.6|36685|36645|5442
1714755600000|2024-05-03 17:00:00|36971.6|36931.6|37246.9|37206.9|37474.7|37434.7|36960.4|36920.4|9365
1714759200000|2024-05-03 18:00:00|37238.1|37198.1|37337.5|37297.5|37357.5|37317.5|37170.4|37130.4|5270
1714953600000|2024-05-06 00:00:00|37226.6|37186.6|37005.8|36965.8|37347.7|37307.7|36956.5|36916.5|1758
1714957200000|2024-05-06 01:00:00|37001.5|36961.5|36955|36915|37078.4|37038.4|36930|36890|725
1714960800000|2024-05-06 02:00:00|36959.2|36919.2|36895.7|36855.7|36960|36920|36875.7|36835.7|469
1714964400000|2024-05-06 03:00:00|36894.9|36854.9|36886.4|36846.4|36924.9|36884.9|36869.9|36829.9|153
1714968000000|2024-05-06 04:00:00|36890.6|36850.6|36897.2|36857.2|36915.6|36875.6|36866.4|36826.4|187
1714971600000|2024-05-06 05:00:00|36907.2|36867.2|36877.1|36837.1|36907.2|36867.2|36827.9|36787.9|539
1714975200000|2024-05-06 06:00:00|36876.3|36836.3|36856.3|36816.3|36887.1|36847.1|36825.5|36785.5|458
1714978800000|2024-05-06 07:00:00|36855.5|36815.5|36815.5|36775.5|36875.5|36835.5|36778.7|36738.7|709
1714982400000|2024-05-06 08:00:00|36806.3|36766.3|36973|36933|36973|36933|36777.1|36737.1|779
1714986000000|2024-05-06 09:00:00|36982.2|36942.2|36993.8|36953.8|37013|36973|36962.2|36922.2|480
1714989600000|2024-05-06 10:00:00|36989.6|36949.6|37127.1|37087.1|37151.3|37111.3|36915.4|36875.4|785
1714993200000|2024-05-06 11:00:00|37122.9|37082.9|37154.5|37114.5|37182.9|37142.9|37058.7|37018.7|759
1714996800000|2024-05-06 12:00:00|37148.7|37108.7|37163.6|37123.6|37207.8|37167.8|37053.7|37013.7|824
1715000400000|2024-05-06 13:00:00|37264.4|37224.4|37730.3|37690.3|37957.1|37917.1|37257.8|37217.8|9538
1715004000000|2024-05-06 14:00:00|37731.1|37691.1|38250.4|38210.4|38290.4|38250.4|37632.8|37592.8|9178
1715007600000|2024-05-06 15:00:00|38251.2|38211.2|38305.4|38265.4|38335.4|38295.4|37874.5|37834.5|8979
1715011200000|2024-05-06 16:00:00|38306.2|38266.2|38388.6|38348.6|38546.2|38506.2|38207|38167|8267
1715014800000|2024-05-06 17:00:00|38389.4|38349.4|38766|38726|38766|38726|38301.9|38261.9|6676
1715018400000|2024-05-06 18:00:00|38756.8|38716.8|38680.1|38640.1|38766.8|38726.8|38638.5|38598.5|5179
1715040000000|2024-05-07 00:00:00|38660.8|38620.8|38642.2|38602.2|38973|38933|38523.2|38483.2|3300
1715043600000|2024-05-07 01:00:00|38648|38608|38589.5|38549.5|38729.6|38689.6|38522.1|38482.1|1186
1715047200000|2024-05-07 02:00:00|38595.4|38555.4|38624.3|38584.3|38652.7|38612.7|38585.4|38545.4|342
1715050800000|2024-05-07 03:00:00|38623.5|38583.5|38626.6|38586.6|38646.7|38606.7|38569.3|38529.3|544
1715054400000|2024-05-07 04:00:00|38625.7|38585.7|38666.4|38626.4|38707.3|38667.3|38621.6|38581.6|210
1715058000000|2024-05-07 05:00:00|38676.4|38636.4|38732.7|38692.7|38773.6|38733.6|38667.2|38627.2|454
1715061600000|2024-05-07 06:00:00|38733.5|38693.5|38725.7|38685.7|38733.5|38693.5|38594.3|38554.3|904
1715065200000|2024-05-07 07:00:00|38730.7|38690.7|38723.1|38683.1|38821.4|38781.4|38703.1|38663.1|777
1715068800000|2024-05-07 08:00:00|38731.4|38691.4|38558.2|38518.2|38764|38724|38477.4|38437.4|1461
1715072400000|2024-05-07 09:00:00|38549.1|38509.1|38421.6|38381.6|38549.1|38509.1|38382.5|38342.5|1538
1715076000000|2024-05-07 10:00:00|38416.6|38376.6|38344.1|38304.1|38455.7|38415.7|38315|38275|1346
1715079600000|2024-05-07 11:00:00|38345.9|38305.9|38373.9|38333.9|38502.2|38462.2|38310.8|38270.8|1339
1715083200000|2024-05-07 12:00:00|38364.8|38324.8|38248.8|38208.8|38373.9|38333.9|38196.5|38156.5|2358
1715086800000|2024-05-07 13:00:00|38321.9|38281.9|38383.1|38343.1|38650|38610|38233.2|38193.2|8678
1715090400000|2024-05-07 14:00:00|38387.2|38347.2|38481.6|38441.6|38794.4|38754.4|38357.2|38317.2|8333
1715094000000|2024-05-07 15:00:00|38491.6|38451.6|38473.3|38433.3|38689.7|38649.7|38385.2|38345.2|6527
1715097600000|2024-05-07 16:00:00|38472.4|38432.4|38444.9|38404.9|38531.4|38491.4|38336.8|38296.8|4870
1715101200000|2024-05-07 17:00:00|38434.9|38394.9|38336.6|38296.6|38523|38483|38306.7|38266.7|5384
1715104800000|2024-05-07 18:00:00|38337.5|38297.5|38239.7|38199.7|38385.7|38345.7|38226.5|38186.5|4641
1715126400000|2024-05-08 00:00:00|38222.9|38182.9|38173|38133|38227|38187|38036.6|37996.6|936
1715130000000|2024-05-08 01:00:00|38174|38134|38182.9|38142.9|38188|38148|38113.9|38073.9|384
1715133600000|2024-05-08 02:00:00|38183.8|38143.8|38222.7|38182.7|38229.6|38189.6|38158.8|38118.8|208
1715137200000|2024-05-08 03:00:00|38223.6|38183.6|38193.5|38153.5|38226.7|38186.7|38178.5|38138.5|140
1715140800000|2024-05-08 04:00:00|38197.5|38157.5|38160.2|38120.2|38197.5|38157.5|38148.4|38108.4|139
1715144400000|2024-05-08 05:00:00|38161.1|38121.1|38229.1|38189.1|38248.2|38208.2|38150.2|38110.2|248
1715148000000|2024-05-08 06:00:00|38227.2|38187.2|38297.9|38257.9|38298.9|38258.9|38208|38168|461
1715151600000|2024-05-08 07:00:00|38292.9|38252.9|38297.8|38257.8|38298.9|38258.9|38246.9|38206.9|630
1715155200000|2024-05-08 08:00:00|38296.8|38256.8|38657|38617|38657.9|38617.9|38246.8|38206.8|1915
1715158800000|2024-05-08 09:00:00|38647.9|38607.9|38498.5|38458.5|38716.9|38676.9|38492.6|38452.6|1388
1715162400000|2024-05-08 10:00:00|38489.5|38449.5|38491.4|38451.4|38560.6|38520.6|38481.4|38441.4|534
1715166000000|2024-05-08 11:00:00|38501.4|38461.4|38426.2|38386.2|38548.4|38508.4|38387.2|38347.2|957
1715169600000|2024-05-08 12:00:00|38427.2|38387.2|38277|38237|38461.2|38421.2|38274.1|38234.1|1127
1715173200000|2024-05-08 13:00:00|38216.9|38176.9|38148.7|38108.7|38285.9|38245.9|38011.7|37971.7|8136
1715176800000|2024-05-08 14:00:00|38147.7|38107.7|38011.6|37971.6|38263.7|38223.7|38003.6|37963.6|8100
1715180400000|2024-05-08 15:00:00|38007.6|37967.6|38014.4|37974.4|38160.6|38120.6|37935.4|37895.4|6130
1715184000000|2024-05-08 16:00:00|38015.4|37975.4|37966.2|37926.2|38138.4|38098.4|37883.3|37843.3|5908
1715187600000|2024-05-08 17:00:00|37970.2|37930.2|37851|37811|38025.2|37985.2|37808.2|37768.2|5940
1715191200000|2024-05-08 18:00:00|37843|37803|37892|37852|37947|37907|37735|37695|4796
1715212800000|2024-05-09 00:00:00|37842.9|37802.9|37962.8|37922.8|37962.8|37922.8|37780.9|37740.9|858
1715216400000|2024-05-09 01:00:00|37963.8|37923.8|38073.5|38033.5|38079.5|38039.5|37920.7|37880.7|443
1715220000000|2024-05-09 02:00:00|38069.5|38029.5|38066.2|38026.2|38079.4|38039.4|38053.4|38013.4|296
1715223600000|2024-05-09 03:00:00|38062.3|38022.3|38066|38026|38077.2|38037.2|38021.2|37981.2|160
1715227200000|2024-05-09 04:00:00|38071|38031|38101.9|38061.9|38101.9|38061.9|38064.9|38024.9|119
1715230800000|2024-05-09 05:00:00|38096.9|38056.9|38106.7|38066.7|38116.7|38076.7|38055.7|38015.7|195
1715234400000|2024-05-09 06:00:00|38101.7|38061.7|37983.6|37943.6|38157.6|38117.6|37969.6|37929.6|707
1715238000000|2024-05-09 07:00:00|37984.6|37944.6|37903.4|37863.4|38007.5|37967.5|37820.5|37780.5|1148
1715241600000|2024-05-09 08:00:00|37898.4|37858.4|38011.1|37971.1|38011.1|37971.1|37887.3|37847.3|537
1715245200000|2024-05-09 09:00:00|38007.1|37967.1|37979|37939|38055|38015|37956.9|37916.9|338
1715248800000|2024-05-09 10:00:00|37975.1|37935.1|38092.5|38052.5|38108.6|38068.6|37973|37933|647
1715252400000|2024-05-09 11:00:00|38093.6|38053.6|37886.5|37846.5|38104.6|38064.6|37866.6|37826.6|1096
1715256000000|2024-05-09 12:00:00|37881.5|37841.5|37757.5|37717.5|37911.5|37871.5|37623.9|37583.9|2206
1715259600000|2024-05-09 13:00:00|37792.3|37752.3|37755.8|37715.8|37898.4|37858.4|37615.9|37575.9|6433
1715263200000|2024-05-09 14:00:00|37756.9|37716.9|37362.8|37322.8|37803.6|37763.6|37330.7|37290.7|7299
1715266800000|2024-05-09 15:00:00|37372.8|37332.8|37423.8|37383.8|37480.6|37440.6|37297|37257|4738
1715270400000|2024-05-09 16:00:00|37424.8|37384.8|37395.4|37355.4|37592.7|37552.7|37351.5|37311.5|4081
1715274000000|2024-05-09 17:00:00|37391.5|37351.5|37294.7|37254.7|37439.3|37399.3|37242.5|37202.5|3742
1715277600000|2024-05-09 18:00:00|37295.7|37255.7|37301.4|37261.4|37344.6|37304.6|37254.6|37214.6|4271
1715299200000|2024-05-10 00:00:00|37322.4|37282.4|37414.5|37374.5|37443.4|37403.4|37318.5|37278.5|715
1715302800000|2024-05-10 01:00:00|37409.5|37369.5|37190.5|37150.5|37429.5|37389.5|37162.8|37122.8|967
1715306400000|2024-05-10 02:00:00|37191.6|37151.6|37200.4|37160.4|37240.5|37200.5|37179.3|37139.3|198
1715310000000|2024-05-10 03:00:00|37201.5|37161.5|37199.2|37159.2|37215.4|37175.4|37152.6|37112.6|99
1715313600000|2024-05-10 04:00:00|37200.3|37160.3|37234.7|37194.7|37251.4|37211.4|37191.4|37151.4|106
1715317200000|2024-05-10 05:00:00|37239.7|37199.7|37296.2|37256.2|37302.3|37262.3|37213.5|37173.5|148
1715320800000|2024-05-10 06:00:00|37292.3|37252.3|37300|37260|37360.1|37320.1|37252.3|37212.3|305
1715324400000|2024-05-10 07:00:00|37291.1|37251.1|37479.9|37439.9|37483.3|37443.3|37260|37220|586
1715328000000|2024-05-10 08:00:00|37476|37436|37497|37457|37503.2|37463.2|37393.2|37353.2|597
1715331600000|2024-05-10 09:00:00|37498.2|37458.2|37451.9|37411.9|37513.2|37473.2|37411.9|37371.9|419
1715335200000|2024-05-10 10:00:00|37448.1|37408.1|37461.8|37421.8|37529.6|37489.6|37426.9|37386.9|332
1715338800000|2024-05-10 11:00:00|37455.7|37415.7|37391.7|37351.7|37488.3|37448.3|37352.9|37312.9|538
1715342400000|2024-05-10 12:00:00|37390.6|37350.6|37335.1|37295.1|37439.4|37399.4|37327.4|37287.4|680
1715346000000|2024-05-10 13:00:00|37386.6|37346.6|37666.9|37626.9|37724.2|37684.2|37372.7|37332.7|4993
1715349600000|2024-05-10 14:00:00|37663|37623|37109.8|37069.8|37693|37653|37083.3|37043.3|7005
1715353200000|2024-05-10 15:00:00|37108.7|37068.7|36891.2|36851.2|37234|37194|36776.2|36736.2|6102
1715356800000|2024-05-10 16:00:00|36888.5|36848.5|36899.9|36859.9|37310.3|37270.3|36549.3|36509.3|7316
1715360400000|2024-05-10 17:00:00|36898.7|36858.7|37036.2|36996.2|37041.2|37001.2|36816|36776|4519
1715364000000|2024-05-10 18:00:00|37040.1|37000.1|37221.5|37181.5|37257.7|37217.7|36988.9|36948.9|4127
1715558400000|2024-05-13 00:00:00|37234.3|37194.3|36751.4|36711.4|37245.7|37205.7|36701.4|36661.4|1859
1715562000000|2024-05-13 01:00:00|36752.8|36712.8|36839.9|36799.9|36839.9|36799.9|36680|36640|398
1715565600000|2024-05-13 02:00:00|36843.5|36803.5|36813.4|36773.4|36877|36837|36797.1|36757.1|336
1715569200000|2024-05-13 03:00:00|36818.4|36778.4|36763.2|36723.2|36823.3|36783.3|36761.8|36721.8|150
1715572800000|2024-05-13 04:00:00|36761.8|36721.8|36778|36738|36803.1|36763.1|36760.4|36720.4|192
1715576400000|2024-05-13 05:00:00|36773|36733|36737|36697|36797.1|36757.1|36724.3|36684.3|231
1715580000000|2024-05-13 06:00:00|36732|36692|36774.6|36734.6|36778.3|36738.3|36678.3|36638.3|249
1715583600000|2024-05-13 07:00:00|36778.3|36738.3|36845.3|36805.3|36929|36889|36739.6|36699.6|637
1715587200000|2024-05-13 08:00:00|36838.9|36798.9|36869.6|36829.6|36885.3|36845.3|36781|36741|543
1715590800000|2024-05-13 09:00:00|36868.2|36828.2|36760.8|36720.8|36888.2|36848.2|36736.7|36696.7|432
1715594400000|2024-05-13 10:00:00|36765.8|36725.8|36702.1|36662.1|36779.4|36739.4|36702.1|36662.1|336
1715598000000|2024-05-13 11:00:00|36705.7|36665.7|36694.5|36654.5|36786.2|36746.2|36657.6|36617.6|784
1715601600000|2024-05-13 12:00:00|36699.5|36659.5|36718.7|36678.7|36754.5|36714.5|36685.9|36645.9|570
1715605200000|2024-05-13 13:00:00|36735.8|36695.8|37012.9|36972.9|37070.1|37030.1|36681.4|36641.4|6352
1715608800000|2024-05-13 14:00:00|37021.5|36981.5|37158.4|37118.4|37167.1|37127.1|36894.3|36854.3|6382
1715612400000|2024-05-13 15:00:00|37157|37117|37066.2|37026.2|37239.8|37199.8|37002.6|36962.6|3827
1715616000000|2024-05-13 16:00:00|37062.6|37022.6|36892.4|36852.4|37144.8|37104.8|36785.3|36745.3|4475
1715619600000|2024-05-13 17:00:00|36893.8|36853.8|36720.9|36680.9|36902.4|36862.4|36718|36678|3620
1715623200000|2024-05-13 18:00:00|36719.4|36679.4|36658.7|36618.7|36733.7|36693.7|36629.4|36589.4|3899
1715644800000|2024-05-14 00:00:00|36695.3|36655.3|36702.5|36662.5|36748.2|36708.2|36646.1|36606.1|571
1715648400000|2024-05-14 01:00:00|36697.5|36657.5|36625.3|36585.3|36736|36696|36600.3|36560.3|277
1715652000000|2024-05-14 02:00:00|36628.9|36588.9|36539.6|36499.6|36630.3|36590.3|36514.6|36474.6|639
1715655600000|2024-05-14 03:00:00|36541.1|36501.1|36544.6|36504.6|36554.6|36514.6|36519.6|36479.6|195
1715659200000|2024-05-14 04:00:00|36543.1|36503.1|36521.6|36481.6|36549.6|36509.6|36516.6|36476.6|125
1715662800000|2024-05-14 05:00:00|36525.2|36485.2|36643.6|36603.6|36671.6|36631.6|36525.2|36485.2|417
1715666400000|2024-05-14 06:00:00|36640.1|36600.1|36648.6|36608.6|36718.6|36678.6|36618.6|36578.6|264
1715670000000|2024-05-14 07:00:00|36657.1|36617.1|36714.4|36674.4|36750.6|36710.6|36610|36570|698
1715673600000|2024-05-14 08:00:00|36712.9|36672.9|36706.4|36666.4|36808.5|36768.5|36685|36645|909
1715677200000|2024-05-14 09:00:00|36704.9|36664.9|36880.4|36840.4|36951|36911|36689.9|36649.9|1303
1715680800000|2024-05-14 10:00:00|36890.4|36850.4|36877.4|36837.4|36952.4|36912.4|36822.4|36782.4|882
1715684400000|2024-05-14 11:00:00|36882.4|36842.4|37050.8|37010.8|37077.8|37037.8|36845.9|36805.9|1252
1715688000000|2024-05-14 12:00:00|37047.8|37007.8|36800.2|36760.2|37090.8|37050.8|36763.7|36723.7|1601
1715691600000|2024-05-14 13:00:00|36763.2|36723.2|36808.1|36768.1|36900.2|36860.2|36666.1|36626.1|4606
1715695200000|2024-05-14 14:00:00|36804.6|36764.6|37070.1|37030.1|37103.1|37063.1|36781.1|36741.1|5814
1715698800000|2024-05-14 15:00:00|37081.6|37041.6|37071.5|37031.5|37203.1|37163.1|36996|36956|5595
1715702400000|2024-05-14 16:00:00|37073|37033|37142.9|37102.9|37221.4|37181.4|37044.5|37004.5|4032
1715706000000|2024-05-14 17:00:00|37134.4|37094.4|37424.8|37384.8|37439.8|37399.8|37124.4|37084.4|5244
1715709600000|2024-05-14 18:00:00|37421.3|37381.3|37317.8|37277.8|37469.8|37429.8|37282.8|37242.8|3932
1715731200000|2024-05-15 00:00:00|37372.6|37332.6|37279.4|37239.4|37461.5|37421.5|37272.9|37232.9|475
1715734800000|2024-05-15 01:00:00|37277.9|37237.9|37299.7|37259.7|37311.3|37271.3|37254.4|37214.4|368
1715738400000|2024-05-15 02:00:00|37304.7|37264.7|37339.6|37299.6|37374.6|37334.6|37289.7|37249.7|174
1715742000000|2024-05-15 03:00:00|37341.1|37301.1|37321|37281|37366.1|37326.1|37321|37281|143
1715745600000|2024-05-15 04:00:00|37319.5|37279.5|37312.4|37272.4|37342.5|37302.5|37294|37254|158
1715749200000|2024-05-15 05:00:00|37320.9|37280.9|37350.8|37310.8|37370.8|37330.8|37312.4|37272.4|179
1715752800000|2024-05-15 06:00:00|37350.7|37310.7|37435.3|37395.3|37435.3|37395.3|37265.4|37225.4|463
1715756400000|2024-05-15 07:00:00|37433.7|37393.7|37545.5|37505.5|37582.4|37542.4|37412.2|37372.2|1113
1715760000000|2024-05-15 08:00:00|37542.1|37502.1|37583.8|37543.8|37632.7|37592.7|37537.3|37497.3|800
1715763600000|2024-05-15 09:00:00|37577.3|37537.3|37548.7|37508.7|37590.3|37550.3|37537.2|37497.2|382
1715767200000|2024-05-15 10:00:00|37547.1|37507.1|37515.1|37475.1|37557.1|37517.1|37443.3|37403.3|432
1715770800000|2024-05-15 11:00:00|37510.1|37470.1|37496.9|37456.9|37595.3|37555.3|37466.7|37426.7|779
1715774400000|2024-05-15 12:00:00|37493.4|37453.4|37779.2|37739.2|37812.6|37772.6|37455.3|37415.3|1833
1715778000000|2024-05-15 13:00:00|37832.8|37792.8|37892.7|37852.7|38103|38063|37772.5|37732.5|8112
1715781600000|2024-05-15 14:00:00|37889.2|37849.2|37434.9|37394.9|37917.9|37877.9|37366.5|37326.5|6815
1715785200000|2024-05-15 15:00:00|37446.5|37406.5|37551.6|37511.6|37618.4|37578.4|37428|37388|3520
1715788800000|2024-05-15 16:00:00|37546.6|37506.6|37310.6|37270.6|37615.2|37575.2|37059.7|37019.7|7853
1715792400000|2024-05-15 17:00:00|37307.1|37267.1|37106.5|37066.5|37372.4|37332.4|37098.1|37058.1|4163
1715796000000|2024-05-15 18:00:00|37104.9|37064.9|37161|37121|37181.3|37141.3|37071.3|37031.3|3404
1715817600000|2024-05-16 00:00:00|37168.8|37128.8|37097.1|37057.1|37218.7|37178.7|37012.1|36972.1|621
1715821200000|2024-05-16 01:00:00|37102.1|37062.1|37155.3|37115.3|37178.7|37138.7|37015.3|36975.3|286
1715824800000|2024-05-16 02:00:00|37150.3|37110.3|37170.2|37130.2|37178.7|37138.7|37105.2|37065.2|111
1715828400000|2024-05-16 03:00:00|37168.5|37128.5|37155|37115|37193.5|37153.5|37148.4|37108.4|52
1715832000000|2024-05-16 04:00:00|37153.4|37113.4|37174.9|37134.9|37198.3|37158.3|37143.3|37103.3|62
1715835600000|2024-05-16 05:00:00|37176.5|37136.5|37141.3|37101.3|37181.4|37141.4|37116.4|37076.4|130
1715839200000|2024-05-16 06:00:00|37134.7|37094.7|37079.6|37039.6|37141.3|37101.3|37066.3|37026.3|256
1715842800000|2024-05-16 07:00:00|37077.9|37037.9|37001|36961|37079.6|37039.6|36986.1|36946.1|346
1715846400000|2024-05-16 08:00:00|36997.7|36957.7|36922.4|36882.4|37001|36961|36884.1|36844.1|960
1715850000000|2024-05-16 09:00:00|36924.1|36884.1|36922.3|36882.3|36947.4|36907.4|36865.7|36825.7|436
1715853600000|2024-05-16 10:00:00|36918.9|36878.9|37042.2|37002.2|37060.6|37020.6|36918.9|36878.9|348
1715857200000|2024-05-16 11:00:00|37040.6|37000.6|37078.8|37038.8|37117.1|37077.1|37013.8|36973.8|418
1715860800000|2024-05-16 12:00:00|37080.4|37040.4|37013.7|36973.7|37113.8|37073.8|36997.1|36957.1|712
1715864400000|2024-05-16 13:00:00|37026.9|36986.9|36861.8|36821.8|37173.6|37133.6|36860.2|36820.2|3822
1715868000000|2024-05-16 14:00:00|36870.2|36830.2|36983.3|36943.3|36991.7|36951.7|36711.7|36671.7|3839
1715871600000|2024-05-16 15:00:00|36981.7|36941.7|37024.8|36984.8|37058.3|37018.3|36843.2|36803.2|3669
1715875200000|2024-05-16 16:00:00|37026.5|36986.5|36843|36803|37103.1|37063.1|36821.3|36781.3|3096
1715878800000|2024-05-16 17:00:00|36841.3|36801.3|36666.2|36626.2|36858|36818|36659.5|36619.5|3470
1715882400000|2024-05-16 18:00:00|36676.2|36636.2|36736.1|36696.1|36741.1|36701.1|36614.5|36574.5|2663
1715904000000|2024-05-17 00:00:00|36815.1|36775.1|36805|36765|36826.8|36786.8|36711.8|36671.8|493
1715907600000|2024-05-17 01:00:00|36806.7|36766.7|37054.5|37014.5|37056.2|37016.2|36798.3|36758.3|704
1715911200000|2024-05-17 02:00:00|37057.8|37017.8|37084.3|37044.3|37111.1|37071.1|37027.9|36987.9|461
1715914800000|2024-05-17 03:00:00|37086|37046|37104.1|37064.1|37115.9|37075.9|37076|37036|124
1715918400000|2024-05-17 04:00:00|37109.1|37069.1|37133.9|37093.9|37164|37124|37089.1|37049.1|273
1715922000000|2024-05-17 05:00:00|37114.1|37074.1|37140.6|37100.6|37168.9|37128.9|37094|37054|172
1715925600000|2024-05-17 06:00:00|37143.9|37103.9|37137|37097|37163.7|37123.7|37083.8|37043.8|188
1715929200000|2024-05-17 07:00:00|37133.7|37093.7|37131.6|37091.6|37161.9|37121.9|37096.6|37056.6|370
1715932800000|2024-05-17 08:00:00|37133.3|37093.3|37126.6|37086.6|37151.7|37111.7|37056.5|37016.5|228
1715936400000|2024-05-17 09:00:00|37123.3|37083.3|37079.8|37039.8|37143.3|37103.3|37053.2|37013.2|337
1715940000000|2024-05-17 10:00:00|37073.1|37033.1|37082.9|37042.9|37093|37053|37051.2|37011.2|196
1715943600000|2024-05-17 11:00:00|37084.7|37044.7|36984.5|36944.5|37102.9|37062.9|36888|36848|572
1715947200000|2024-05-17 12:00:00|36978|36938|37027.1|36987.1|37049.5|37009.5|36911.1|36871.1|617
1715950800000|2024-05-17 13:00:00|37050.5|37010.5|36760.3|36720.3|37112|37072|36760.3|36720.3|4866
1715954400000|2024-05-17 14:00:00|36762.1|36722.1|36694.9|36654.9|36848.6|36808.6|36562.2|36522.2|4956
1715958000000|2024-05-17 15:00:00|36686.7|36646.7|36732.8|36692.8|36826.1|36786.1|36590.4|36550.4|2926
1715961600000|2024-05-17 16:00:00|36729.5|36689.5|36780|36740|36806.5|36766.5|36650.6|36610.6|2198
1715965200000|2024-05-17 17:00:00|36773.3|36733.3|36804.9|36764.9|37004.1|36964.1|36760|36720|3747
1715968800000|2024-05-17 18:00:00|36808.1|36768.1|36808|36768|36869.8|36829.8|36775.1|36735.1|2340
1716163200000|2024-05-20 00:00:00|36726.7|36686.7|36736.3|36696.3|36763.3|36723.3|36639.5|36599.5|1041
1716166800000|2024-05-20 01:00:00|36734.4|36694.4|36590.9|36550.9|36734.4|36694.4|36581|36541|510
1716170400000|2024-05-20 02:00:00|36592.9|36552.9|36584.7|36544.7|36628.9|36588.9|36579.7|36539.7|343
1716174000000|2024-05-20 03:00:00|36582.7|36542.7|36602.6|36562.6|36624.6|36584.6|36556.6|36516.6|558
1716177600000|2024-05-20 04:00:00|36604.5|36564.5|36567.4|36527.4|36604.5|36564.5|36554.4|36514.4|146
1716181200000|2024-05-20 05:00:00|36569.4|36529.4|36619.2|36579.2|36624.2|36584.2|36562.3|36522.3|359
1716184800000|2024-05-20 06:00:00|36622.2|36582.2|36674|36634|36700.1|36660.1|36598.1|36558.1|392
1716188400000|2024-05-20 07:00:00|36679|36639|36628.9|36588.9|36682.1|36642.1|36534|36494|712
1716192000000|2024-05-20 08:00:00|36637.8|36597.8|36665.8|36625.8|36679.9|36639.9|36621.9|36581.9|533
1716195600000|2024-05-20 09:00:00|36667.8|36627.8|36739.6|36699.6|36747.6|36707.6|36641.7|36601.7|519
1716199200000|2024-05-20 10:00:00|36742.6|36702.6|36821.4|36781.4|36905.5|36865.5|36739.6|36699.6|763
1716202800000|2024-05-20 11:00:00|36824.4|36784.4|36869.2|36829.2|36869.2|36829.2|36787.4|36747.4|363
1716206400000|2024-05-20 12:00:00|36874.2|36834.2|36699.1|36659.1|36895.3|36855.3|36660.1|36620.1|727
1716210000000|2024-05-20 13:00:00|36788|36748|36810.9|36770.9|36872.9|36832.9|36508|36468|4674
1716213600000|2024-05-20 14:00:00|36820.9|36780.9|37050.7|37010.7|37270.8|37230.8|36820.9|36780.9|6539
1716217200000|2024-05-20 15:00:00|37060.7|37020.7|37130.4|37090.4|37144.5|37104.5|36936.6|36896.6|2195
1716220800000|2024-05-20 16:00:00|37133.4|37093.4|37183.2|37143.2|37240.2|37200.2|37036.4|36996.4|2243
1716224400000|2024-05-20 17:00:00|37186.2|37146.2|37283.9|37243.9|37440|37400|37186.2|37146.2|4726
1716228000000|2024-05-20 18:00:00|37286|37246|37257.9|37217.9|37330|37290|37257.9|37217.9|2273
1716249600000|2024-05-21 00:00:00|37257.6|37217.6|37345.1|37305.1|37410.3|37370.3|37252.6|37212.6|1339
1716253200000|2024-05-21 01:00:00|37337.1|37297.1|37286.9|37246.9|37360.1|37320.1|37261.9|37221.9|500
1716256800000|2024-05-21 02:00:00|37291.9|37251.9|37280.7|37240.7|37305.8|37265.8|37275.7|37235.7|164
1716260400000|2024-05-21 03:00:00|37283.7|37243.7|37294.6|37254.6|37309.6|37269.6|37259.7|37219.7|203
1716264000000|2024-05-21 04:00:00|37291.6|37251.6|37309.4|37269.4|37339.4|37299.4|37291.6|37251.6|156
1716267600000|2024-05-21 05:00:00|37304.4|37264.4|37253.3|37213.3|37309.4|37269.4|37243.3|37203.3|243
1716271200000|2024-05-21 06:00:00|37255.3|37215.3|37151.3|37111.3|37257.4|37217.4|37131.3|37091.3|758
1716274800000|2024-05-21 07:00:00|37149.2|37109.2|37206.9|37166.9|37235|37195|37141.3|37101.3|534
1716278400000|2024-05-21 08:00:00|37211.9|37171.9|37145.5|37105.5|37236.9|37196.9|37107.6|37067.6|532
1716282000000|2024-05-21 09:00:00|37140.5|37100.5|37132.3|37092.3|37183.3|37143.3|37062.4|37022.4|585
1716285600000|2024-05-21 10:00:00|37134.4|37094.4|37164.7|37124.7|37221.9|37181.9|37084.4|37044.4|649
1716289200000|2024-05-21 11:00:00|37167.6|37127.6|37256.5|37216.5|37327.5|37287.5|37152.6|37112.6|668
1716292800000|2024-05-21 12:00:00|37258.6|37218.6|37278.4|37238.4|37322.3|37282.3|37156.4|37116.4|682
1716296400000|2024-05-21 13:00:00|37308.2|37268.2|36980.2|36940.2|37361.1|37321.1|36962.3|36922.3|4715
1716300000000|2024-05-21 14:00:00|36975.2|36935.2|36826.3|36786.3|37043.9|37003.9|36760.5|36720.5|5821
1716303600000|2024-05-21 15:00:00|36824.2|36784.2|36714.5|36674.5|36932.9|36892.9|36700.4|36660.4|4505
1716307200000|2024-05-21 16:00:00|36717.4|36677.4|36916.6|36876.6|36950.9|36910.9|36717.4|36677.4|3629
1716310800000|2024-05-21 17:00:00|36913.7|36873.7|37143.2|37103.2|37205.4|37165.4|36911.6|36871.6|5575
1716314400000|2024-05-21 18:00:00|37153.2|37113.2|37061.5|37021.5|37171.1|37131.1|37051.5|37011.5|3144
1716336000000|2024-05-22 00:00:00|37063.7|37023.7|37099.2|37059.2|37159.4|37119.4|37053.7|37013.7|543
1716339600000|2024-05-22 01:00:00|37096.3|37056.3|37221.8|37181.8|37226.8|37186.8|37088.4|37048.4|164
1716343200000|2024-05-22 02:00:00|37219.7|37179.7|37256.5|37216.5|37266.5|37226.5|37204.5|37164.5|285
1716346800000|2024-05-22 03:00:00|37259.4|37219.4|37261.2|37221.2|37293.5|37253.5|37236.5|37196.5|234
1716350400000|2024-05-22 04:00:00|37259.1|37219.1|37258.1|37218.1|37274|37234|37246|37206|158
1716354000000|2024-05-22 05:00:00|37256|37216|37225.7|37185.7|37285.8|37245.8|37205.7|37165.7|496
1716357600000|2024-05-22 06:00:00|37227.8|37187.8|37275.4|37235.4|37297.6|37257.6|37205.6|37165.6|518
1716361200000|2024-05-22 07:00:00|37277.5|37237.5|37169.4|37129.4|37287.5|37247.5|37161.6|37121.6|454
1716364800000|2024-05-22 08:00:00|37179.4|37139.4|37194.8|37154.8|37209.8|37169.8|37104.9|37064.9|528
1716368400000|2024-05-22 09:00:00|37189.8|37149.8|37173.2|37133.2|37189.8|37149.8|37106.8|37066.8|499
1716372000000|2024-05-22 10:00:00|37176|37136|37102.9|37062.9|37176|37136|37080.8|37040.8|544
1716375600000|2024-05-22 11:00:00|37100.8|37060.8|37087.7|37047.7|37150|37110|37037.1|36997.1|582
1716379200000|2024-05-22 12:00:00|37084.8|37044.8|37050.3|37010.3|37094.8|37054.8|36926.9|36886.9|884
1716382800000|2024-05-22 13:00:00|37035.1|36995.1|37055.6|37015.6|37284.9|37244.9|36985.6|36945.6|5132
1716386400000|2024-05-22 14:00:00|37053.4|37013.4|36991.9|36951.9|37073.4|37033.4|36827.3|36787.3|5704
1716390000000|2024-05-22 15:00:00|36996.9|36956.9|36909.4|36869.4|37148.8|37108.8|36899.4|36859.4|3885
1716393600000|2024-05-22 16:00:00|36899.4|36859.4|37344.5|37304.5|37395.2|37355.2|36863.8|36823.8|4446
1716397200000|2024-05-22 17:00:00|37347.3|37307.3|37599.5|37559.5|37606.1|37566.1|37296.7|37256.7|7895
1716400800000|2024-05-22 18:00:00|37596.7|37556.7|37720.4|37680.4|37732.6|37692.6|37583.9|37543.9|4755
1716422400000|2024-05-23 00:00:00|37657|37617|37678.3|37638.3|37738.6|37698.6|37651.4|37611.4|395
1716426000000|2024-05-23 01:00:00|37675.5|37635.5|37663|37623|37740.4|37700.4|37625.3|37585.3|240
1716429600000|2024-05-23 02:00:00|37660.7|37620.7|37690.4|37650.4|37715.5|37675.5|37627.9|37587.9|107
1716433200000|2024-05-23 03:00:00|37687.6|37647.6|37681.8|37641.8|37697.6|37657.6|37654.8|37614.8|82
1716436800000|2024-05-23 04:00:00|37671.8|37631.8|37661.5|37621.5|37671.8|37631.8|37629.4|37589.4|178
1716440400000|2024-05-23 05:00:00|37659.2|37619.2|37583.4|37543.4|37669.1|37629.1|37583.4|37543.4|217
1716444000000|2024-05-23 06:00:00|37585.6|37545.6|37665.9|37625.9|37665.9|37625.9|37577.7|37537.7|364
1716447600000|2024-05-23 07:00:00|37658.1|37618.1|37647.8|37607.8|37658.1|37618.1|37575.1|37535.1|370
1716451200000|2024-05-23 08:00:00|37642.8|37602.8|37634.7|37594.7|37698.2|37658.2|37587|37547|375
1716454800000|2024-05-23 09:00:00|37632|37592|37637.2|37597.2|37672.2|37632.2|37583.5|37543.5|452
1716458400000|2024-05-23 10:00:00|37639.4|37599.4|37627.9|37587.9|37729.8|37689.8|37625.1|37585.1|478
1716462000000|2024-05-23 11:00:00|37630.1|37590.1|37854.8|37814.8|37860.3|37820.3|37630.1|37590.1|925
1716465600000|2024-05-23 12:00:00|37857.6|37817.6|37822.3|37782.3|37913.5|37873.5|37817.8|37777.8|1291
1716469200000|2024-05-23 13:00:00|37858.1|37818.1|37622.7|37582.7|38005.3|37965.3|37597.7|37557.7|5487
1716472800000|2024-05-23 14:00:00|37625.5|37585.5|37480|37440|37809.9|37769.9|37477.3|37437.3|6150
1716476400000|2024-05-23 15:00:00|37482.3|37442.3|37448.5|37408.5|37601.9|37561.9|37391.2|37351.2|4106
1716480000000|2024-05-23 16:00:00|37453.5|37413.5|37643.6|37603.6|37691.4|37651.4|37303.4|37263.4|2989
1716483600000|2024-05-23 17:00:00|37641.4|37601.4|37549.7|37509.7|37683.6|37643.6|37514.8|37474.8|2976
1716487200000|2024-05-23 18:00:00|37547|37507|37521|37481|37587|37547|37423.8|37383.8|3406
1716508800000|2024-05-24 00:00:00|37521.7|37481.7|37551.1|37511.1|37571.2|37531.2|37462.1|37422.1|744
1716512400000|2024-05-24 01:00:00|37546.1|37506.1|37673.9|37633.9|37691.8|37651.8|37496.1|37456.1|497
1716516000000|2024-05-24 02:00:00|37663.9|37623.9|37645.5|37605.5|37711.2|37671.2|37645.5|37605.5|176
1716519600000|2024-05-24 03:00:00|37640.5|37600.5|37620.2|37580.2|37660.5|37620.5|37605.2|37565.2|141
1716523200000|2024-05-24 04:00:00|37615.2|37575.2|37644.9|37604.9|37647.2|37607.2|37607.4|37567.4|100
1716526800000|2024-05-24 05:00:00|37649.9|37609.9|37652.2|37612.2|37667|37627|37619.4|37579.4|123
1716530400000|2024-05-24 06:00:00|37654.5|37614.5|37539.9|37499.9|37700.2|37660.2|37517.3|37477.3|426
1716534000000|2024-05-24 07:00:00|37524.9|37484.9|37567.3|37527.3|37580|37540|37456.8|37416.8|371
1716537600000|2024-05-24 08:00:00|37572.3|37532.3|37486.2|37446.2|37572.3|37532.3|37453.7|37413.7|495
1716541200000|2024-05-24 09:00:00|37488.9|37448.9|37576.3|37536.3|37586.3|37546.3|37466.2|37426.2|236
1716544800000|2024-05-24 10:00:00|37581.3|37541.3|37661.6|37621.6|37699|37659|37581.3|37541.3|679
1716548400000|2024-05-24 11:00:00|37656.6|37616.6|37656.3|37616.3|37661.6|37621.6|37588.8|37548.8|437
1716552000000|2024-05-24 12:00:00|37658.6|37618.6|37685.7|37645.7|37728.4|37688.4|37600.8|37560.8|589
1716555600000|2024-05-24 13:00:00|37725.4|37685.4|37786.2|37746.2|37881.6|37841.6|37604.8|37564.8|4938
1716559200000|2024-05-24 14:00:00|37788.9|37748.9|38478.3|38438.3|38481|38441|37783.5|37743.5|11008
1716562800000|2024-05-24 15:00:00|38481|38441|38437.9|38397.9|38513.6|38473.6|38262.7|38222.7|6115
1716566400000|2024-05-24 16:00:00|38445.6|38405.6|38201.3|38161.3|38477.9|38437.9|38186.4|38146.4|5205
1716570000000|2024-05-24 17:00:00|38196.3|38156.3|38357.1|38317.1|38367.1|38327.1|38181.6|38141.6|4343
1716573600000|2024-05-24 18:00:00|38367.1|38327.1|38497.5|38457.5|38505.2|38465.2|38316.5|38276.5|4905
1716854400000|2024-05-28 00:00:00|38518.3|38478.3|38515.7|38475.7|38758.2|38718.2|38463.4|38423.4|2091
1716858000000|2024-05-28 01:00:00|38508.3|38468.3|38460.2|38420.2|38605.2|38565.2|38447.9|38407.9|658
1716861600000|2024-05-28 02:00:00|38465.2|38425.2|38439.4|38399.4|38515|38475|38414.4|38374.4|264
1716865200000|2024-05-28 03:00:00|38442|38402|38434.2|38394.2|38451.7|38411.7|38396.9|38356.9|276
1716868800000|2024-05-28 04:00:00|38429.2|38389.2|38481|38441|38508.4|38468.4|38419.1|38379.1|121
1716872400000|2024-05-28 05:00:00|38483.6|38443.6|38520.5|38480.5|38538|38498|38476|38436|130
1716876000000|2024-05-28 06:00:00|38523.1|38483.1|38419.7|38379.7|38530.5|38490.5|38362.9|38322.9|621
1716879600000|2024-05-28 07:00:00|38422|38382|38382.8|38342.8|38434.7|38394.7|38372.2|38332.2|984
1716883200000|2024-05-28 08:00:00|38373.1|38333.1|38188.2|38148.2|38373.1|38333.1|38133.7|38093.7|1474
1716886800000|2024-05-28 09:00:00|38178.2|38138.2|38214.1|38174.1|38219.1|38179.1|38127.4|38087.4|388
1716890400000|2024-05-28 10:00:00|38216.8|38176.8|38151.6|38111.6|38246.7|38206.7|38136.8|38096.8|738
1716894000000|2024-05-28 11:00:00|38153.9|38113.9|38067.2|38027.2|38176.5|38136.5|38059.5|38019.5|1020
1716897600000|2024-05-28 12:00:00|38069.5|38029.5|37937|37897|38072.2|38032.2|37812.1|37772.1|2262
1716901200000|2024-05-28 13:00:00|37982.4|37942.4|37640.2|37600.2|38046.6|38006.6|37517.6|37477.6|7077
1716904800000|2024-05-28 14:00:00|37635.2|37595.2|37369.3|37329.3|37642.9|37602.9|37322.1|37282.1|8284
1716908400000|2024-05-28 15:00:00|37379.3|37339.3|37303.2|37263.2|37451.2|37411.2|37252.5|37212.5|4753
1716912000000|2024-05-28 16:00:00|37307.8|37267.8|37349.8|37309.8|37482.3|37442.3|37307.8|37267.8|3484
1716915600000|2024-05-28 17:00:00|37347.5|37307.5|37352.5|37312.5|37568.8|37528.8|37218.9|37178.9|7441
1716919200000|2024-05-28 18:00:00|37354.8|37314.8|37463.5|37423.5|37498.5|37458.5|37345.5|37305.5|3559
1716940800000|2024-05-29 00:00:00|37471.3|37431.3|37307.3|37267.3|37582.3|37542.3|37275.2|37235.2|742
1716944400000|2024-05-29 01:00:00|37305|37265|37299.6|37259.6|37344.9|37304.9|37279.8|37239.8|298
1716948000000|2024-05-29 02:00:00|37297.4|37257.4|37279.2|37239.2|37344.4|37304.4|37279.2|37239.2|229
1716951600000|2024-05-29 03:00:00|37281.5|37241.5|37298.8|37258.8|37309.1|37269.1|37274|37234|175
1716955200000|2024-05-29 04:00:00|37296.6|37256.6|37318.9|37278.9|37326.2|37286.2|37276.4|37236.4|158
1716958800000|2024-05-29 05:00:00|37326.2|37286.2|37311.2|37271.2|37331.6|37291.6|37298.5|37258.5|104
1716962400000|2024-05-29 06:00:00|37313.5|37273.5|37372.6|37332.6|37408.4|37368.4|37304|37264|429
1716966000000|2024-05-29 07:00:00|37382.6|37342.6|37345|37305|37392.6|37352.6|37335|37295|368
1716969600000|2024-05-29 08:00:00|37347.7|37307.7|37304.6|37264.6|37387.1|37347.1|37294.6|37254.6|344
1716973200000|2024-05-29 09:00:00|37306.8|37266.8|37388.2|37348.2|37395.9|37355.9|37304.6|37264.6|391
1716976800000|2024-05-29 10:00:00|37390.9|37350.9|37415|37375|37462.8|37422.8|37370.9|37330.9|431
1716980400000|2024-05-29 11:00:00|37405|37365|37172.9|37132.9|37407.3|37367.3|37170.6|37130.6|1008
1716984000000|2024-05-29 12:00:00|37170.1|37130.1|37269.8|37229.8|37292.1|37252.1|37165.1|37125.1|753
1716987600000|2024-05-29 13:00:00|37286.2|37246.2|37205.3|37165.3|37480.7|37440.7|37160|37120|5334
1716991200000|2024-05-29 14:00:00|37197.6|37157.6|37112.8|37072.8|37271.5|37231.5|37102.8|37062.8|4835
1716994800000|2024-05-29 15:00:00|37105.6|37065.6|36884.5|36844.5|37105.6|37065.6|36760.3|36720.3|6984
1716998400000|2024-05-29 16:00:00|36879.5|36839.5|36787.5|36747.5|36879.5|36839.5|36619.2|36579.2|4376
1717002000000|2024-05-29 17:00:00|36785.3|36745.3|36693.8|36653.8|36809.7|36769.7|36661|36621|3171
1717005600000|2024-05-29 18:00:00|36683.8|36643.8|36575.9|36535.9|36701.5|36661.5|36544.8|36504.8|4087
1717027200000|2024-05-30 00:00:00|36612.4|36572.4|36662|36622|36681.4|36641.4|36544.6|36504.6|739
1717030800000|2024-05-30 01:00:00|36664.2|36624.2|36740.9|36700.9|36782.8|36742.8|36664.2|36624.2|761
1717034400000|2024-05-30 02:00:00|36738.1|36698.1|36745.5|36705.5|36780.6|36740.6|36701.4|36661.4|277
1717038000000|2024-05-30 03:00:00|36748.3|36708.3|36740.7|36700.7|36782.4|36742.4|36696|36656|234
1717041600000|2024-05-30 04:00:00|36738.5|36698.5|36772.5|36732.5|36777.6|36737.6|36735.5|36695.5|103
1717045200000|2024-05-30 05:00:00|36769.7|36729.7|36789.3|36749.3|36809.6|36769.6|36732.2|36692.2|356
1717048800000|2024-05-30 06:00:00|36787.1|36747.1|36748.8|36708.8|36819.1|36779.1|36731.7|36691.7|529
1717052400000|2024-05-30 07:00:00|36746|36706|36843.4|36803.4|36848.5|36808.5|36736.7|36696.7|579
1717056000000|2024-05-30 08:00:00|36838.4|36798.4|36912.3|36872.3|36919.5|36879.5|36811.1|36771.1|711
1717059600000|2024-05-30 09:00:00|36919.5|36879.5|36904.9|36864.9|36922.3|36882.3|36853.7|36813.7|547
1717063200000|2024-05-30 10:00:00|36907.7|36867.7|36833|36793|36917.7|36877.7|36803|36763|513
1717066800000|2024-05-30 11:00:00|36857.3|36817.3|36842.5|36802.5|36883|36843|36758.4|36718.4|603
1717070400000|2024-05-30 12:00:00|36845.4|36805.4|36860.1|36820.1|36936.6|36896.6|36823.2|36783.2|582
1717074000000|2024-05-30 13:00:00|36867.6|36827.6|36734.5|36694.5|37064.8|37024.8|36725.9|36685.9|6432
1717077600000|2024-05-30 14:00:00|36737.3|36697.3|36505.4|36465.4|36766.3|36726.3|36488.3|36448.3|6578
1717081200000|2024-05-30 15:00:00|36508.3|36468.3|36342.2|36302.2|36612.5|36572.5|36342.2|36302.2|5685
1717084800000|2024-05-30 16:00:00|36339.3|36299.3|36142.6|36102.6|36406.4|36366.4|36084.8|36044.8|4508
1717088400000|2024-05-30 17:00:00|36137.6|36097.6|36078.6|36038.6|36273.1|36233.1|36073.6|36033.6|3443
1717092000000|2024-05-30 18:00:00|36076.5|36036.5|36152.8|36112.8|36157.8|36117.8|35980.1|35940.1|3503
1717113600000|2024-05-31 00:00:00|36280.7|36240.7|36295.9|36255.9|36367.1|36327.1|36250.2|36210.2|856
1717117200000|2024-05-31 01:00:00|36305.9|36265.9|36210|36170|36345.9|36305.9|36184.3|36144.3|274
1717120800000|2024-05-31 02:00:00|36207.1|36167.1|36192.6|36152.6|36239.8|36199.8|36151.9|36111.9|375
1717124400000|2024-05-31 03:00:00|36189.7|36149.7|36231.4|36191.4|36256.4|36216.4|36182.5|36142.5|228
1717128000000|2024-05-31 04:00:00|36234.3|36194.3|36263.9|36223.9|36264.1|36224.1|36229.2|36189.2|49
1717131600000|2024-05-31 05:00:00|36258.9|36218.9|36402.8|36362.8|36434.9|36394.9|36248.7|36208.7|412
1717135200000|2024-05-31 06:00:00|36398.6|36358.6|36413.2|36373.2|36433.4|36393.4|36361.2|36321.2|450
1717138800000|2024-05-31 07:00:00|36411.1|36371.1|36467.9|36427.9|36492.1|36452.1|36371.1|36331.1|447
1717142400000|2024-05-31 08:00:00|36465.8|36425.8|36510.4|36470.4|36513.4|36473.4|36397.7|36357.7|540
1717146000000|2024-05-31 09:00:00|36507.5|36467.5|36441.7|36401.7|36512.5|36472.5|36424|36384|320
1717149600000|2024-05-31 10:00:00|36436.7|36396.7|36432.3|36392.3|36457.4|36417.4|36391.7|36351.7|318
1717153200000|2024-05-31 11:00:00|36425.2|36385.2|36601.1|36561.1|36601.1|36561.1|36353.1|36313.1|930
1717156800000|2024-05-31 12:00:00|36603.1|36563.1|36633.2|36593.2|36729.3|36689.3|36595.2|36555.2|1517
1717160400000|2024-05-31 13:00:00|36529.7|36489.7|36225|36185|36578.8|36538.8|36225|36185|4792
1717164000000|2024-05-31 14:00:00|36222.1|36182.1|36295.1|36255.1|36456.8|36416.8|36205|36165|6140
1717167600000|2024-05-31 15:00:00|36293.1|36253.1|36143.2|36103.2|36357.2|36317.2|36061|36021|4406
1717171200000|2024-05-31 16:00:00|36136.2|36096.2|36116.3|36076.3|36187.3|36147.3|36074|36034|2245
1717174800000|2024-05-31 17:00:00|36114.2|36074.2|36056.3|36016.3|36143.3|36103.3|35854.2|35814.2|4240
1717178400000|2024-05-31 18:00:00|36050.4|36010.4|36103.9|36063.9|36113.9|36073.9|35979.8|35939.8|3140
1717372800000|2024-06-03 00:00:00|35979.9|35939.9|35807|35767|36058.1|36018.1|35804.1|35764.1|1296
1717376400000|2024-06-03 01:00:00|35810.2|35770.2|35812.9|35772.9|35857|35817|35769.9|35729.9|552
1717380000000|2024-06-03 02:00:00|35811|35771|35817.4|35777.4|35832.5|35792.5|35772.6|35732.6|252
1717383600000|2024-06-03 03:00:00|35815.5|35775.5|35823.8|35783.8|35838.9|35798.9|35780.9|35740.9|174
1717387200000|2024-06-03 04:00:00|35828.8|35788.8|35831.5|35791.5|35848.7|35808.7|35821.6|35781.6|63
1717390800000|2024-06-03 05:00:00|35826.5|35786.5|35817.8|35777.8|35831.4|35791.4|35787.9|35747.9|185
1717394400000|2024-06-03 06:00:00|35814.7|35774.7|35818.7|35778.7|35830.5|35790.5|35763.9|35723.9|352
1717398000000|2024-06-03 07:00:00|35820.5|35780.5|35716.4|35676.4|35820.5|35780.5|35713.2|35673.2|562
1717401600000|2024-06-03 08:00:00|35713.2|35673.2|35738.6|35698.6|35752.4|35712.4|35658.9|35618.9|691
1717405200000|2024-06-03 09:00:00|35735.5|35695.5|35776.9|35736.9|35781.9|35741.9|35698.5|35658.5|355
1717408800000|2024-06-03 10:00:00|35771.9|35731.9|35815.9|35775.9|35847.4|35807.4|35761.8|35721.8|385
1717412400000|2024-06-03 11:00:00|35817.8|35777.8|35817.3|35777.3|35854.3|35814.3|35797.6|35757.6|326
1717416000000|2024-06-03 12:00:00|35819.1|35779.1|35859.3|35819.3|35912.1|35872.1|35770.8|35730.8|1014
1717419600000|2024-06-03 13:00:00|35868.5|35828.5|35837.3|35797.3|35903.9|35863.9|35698|35658|4291
1717423200000|2024-06-03 14:00:00|35842.3|35802.3|35927.8|35887.8|35964.6|35924.6|35769.9|35729.9|4686
1717426800000|2024-06-03 15:00:00|35926|35886|35878.7|35838.7|36035.9|35995.9|35805.2|35765.2|3232
1717430400000|2024-06-03 16:00:00|35875.6|35835.6|35877.3|35837.3|36022|35982|35838.6|35798.6|2956
1717434000000|2024-06-03 17:00:00|35880.5|35840.5|35599.1|35559.1|35927.3|35887.3|35580.9|35540.9|3912
1717437600000|2024-06-03 18:00:00|35600.9|35560.9|35690.4|35650.4|35695.4|35655.4|35538.3|35498.3|3990
1717459200000|2024-06-04 00:00:00|35637.9|35597.9|35718.7|35678.7|35751.7|35711.7|35615.8|35575.8|1080
1717462800000|2024-06-04 01:00:00|35703.7|35663.7|35646.6|35606.6|35721.9|35681.9|35581.8|35541.8|342
1717466400000|2024-06-04 02:00:00|35641.6|35601.6|35646.6|35606.6|35659.8|35619.8|35611.6|35571.6|161
1717470000000|2024-06-04 03:00:00|35644.8|35604.8|35610.9|35570.9|35658.3|35618.3|35610.9|35570.9|155
1717473600000|2024-06-04 04:00:00|35605.9|35565.9|35580.9|35540.9|35619.4|35579.4|35580.9|35540.9|88
1717477200000|2024-06-04 05:00:00|35585.9|35545.9|35595.8|35555.8|35610.9|35570.9|35570.8|35530.8|140
1717480800000|2024-06-04 06:00:00|35590.8|35550.8|35581.6|35541.6|35635.4|35595.4|35548.3|35508.3|359
1717484400000|2024-06-04 07:00:00|35575.1|35535.1|35539.3|35499.3|35576.6|35536.6|35522.9|35482.9|577
1717488000000|2024-06-04 08:00:00|35546.1|35506.1|35625.7|35585.7|35660.9|35620.9|35536|35496|807
1717491600000|2024-06-04 09:00:00|35629|35589|35575.2|35535.2|35653.9|35613.9|35545.2|35505.2|721
1717495200000|2024-06-04 10:00:00|35570.2|35530.2|35506.2|35466.2|35591.5|35551.5|35502.9|35462.9|829
1717498800000|2024-06-04 11:00:00|35506.1|35466.1|35617.8|35577.8|35652.8|35612.8|35481.1|35441.1|1258
1717502400000|2024-06-04 12:00:00|35616|35576|35642.7|35602.7|35692.8|35652.8|35584.4|35544.4|995
1717506000000|2024-06-04 13:00:00|35580.8|35540.8|35330.2|35290.2|35689.2|35649.2|35325.2|35285.2|6102
1717509600000|2024-06-04 14:00:00|35335.2|35295.2|35473.2|35433.2|35619.1|35579.1|35293.5|35253.5|6861
1717513200000|2024-06-04 15:00:00|35476.5|35436.5|35289.6|35249.6|35530.1|35490.1|35286.3|35246.3|4660
1717516800000|2024-06-04 16:00:00|35292.9|35252.9|35315.7|35275.7|35433.1|35393.1|35265.7|35225.7|4043
1717520400000|2024-06-04 17:00:00|35310.7|35270.7|35302|35262|35432.5|35392.5|35282|35242|4457
1717524000000|2024-06-04 18:00:00|35298.6|35258.6|35281.9|35241.9|35313.7|35273.7|35245.1|35205.1|4683
1717545600000|2024-06-05 00:00:00|35305.3|35265.3|35373.3|35333.3|35376.6|35336.6|35260.3|35220.3|567
1717549200000|2024-06-05 01:00:00|35371.6|35331.6|35444.7|35404.7|35449.8|35409.8|35356.6|35316.6|321
1717552800000|2024-06-05 02:00:00|35443|35403|35469.4|35429.4|35486.1|35446.1|35421.1|35381.1|274
1717556400000|2024-06-05 03:00:00|35472.7|35432.7|35492.5|35452.5|35506|35466|35437.8|35397.8|158
1717560000000|2024-06-05 04:00:00|35490.8|35450.8|35478.9|35438.9|35500.7|35460.7|35455.6|35415.6|90
1717563600000|2024-06-05 05:00:00|35482.2|35442.2|35478.6|35438.6|35493.9|35453.9|35432.1|35392.1|144
1717567200000|2024-06-05 06:00:00|35482|35442|35485|35445|35488.6|35448.6|35421.7|35381.7|158
1717570800000|2024-06-05 07:00:00|35481.7|35441.7|35411.4|35371.4|35521.5|35481.5|35408.1|35368.1|564
1717574400000|2024-06-05 08:00:00|35408.1|35368.1|35407.8|35367.8|35424.7|35384.7|35349.6|35309.6|359
1717578000000|2024-06-05 09:00:00|35411.2|35371.2|35335.9|35295.9|35444.4|35404.4|35320.9|35280.9|341
1717581600000|2024-06-05 10:00:00|35337.6|35297.6|35360.7|35320.7|35380.7|35340.7|35320.9|35280.9|271
1717585200000|2024-06-05 11:00:00|35357.3|35317.3|35387.1|35347.1|35402.1|35362.1|35323.9|35283.9|656
1717588800000|2024-06-05 12:00:00|35392.1|35352.1|35560.1|35520.1|35563.4|35523.4|35363.7|35323.7|1734
1717592400000|2024-06-05 13:00:00|35596.5|35556.5|35452.8|35412.8|35624.8|35584.8|35399.9|35359.9|5509
1717596000000|2024-06-05 14:00:00|35461.1|35421.1|35760.3|35720.3|35978.4|35938.4|35312.8|35272.8|8420
1717599600000|2024-06-05 15:00:00|35763.7|35723.7|35811.9|35771.9|36168.1|36128.1|35748.7|35708.7|9672
1717603200000|2024-06-05 16:00:00|35815.2|35775.2|35450.4|35410.4|35828.5|35788.5|35403.7|35363.7|4587
1717606800000|2024-06-05 17:00:00|35455.4|35415.4|35578.3|35538.3|35713|35673|35418.8|35378.8|3521
1717610400000|2024-06-05 18:00:00|35581.6|35541.6|35602.7|35562.7|35686.3|35646.3|35561.6|35521.6|2837
1717632000000|2024-06-06 00:00:00|35637.3|35597.3|35740.1|35700.1|35818.5|35778.5|35632.3|35592.3|502
1717635600000|2024-06-06 01:00:00|35745.1|35705.1|35769.8|35729.8|35788|35748|35695.3|35655.3|248
1717639200000|2024-06-06 02:00:00|35766.4|35726.4|35790.8|35750.8|35804.3|35764.3|35744.6|35704.6|132
1717642800000|2024-06-06 03:00:00|35789.2|35749.2|35800.4|35760.4|35812|35772|35767.2|35727.2|184
1717646400000|2024-06-06 04:00:00|35803.8|35763.8|35849.6|35809.6|35869.6|35829.6|35797|35757|290
1717650000000|2024-06-06 05:00:00|35853|35813|35905.7|35865.7|35919.2|35879.2|35853|35813|275
1717653600000|2024-06-06 06:00:00|35909.2|35869.2|35915.6|35875.6|35935.6|35895.6|35872.4|35832.4|444
1717657200000|2024-06-06 07:00:00|35912.2|35872.2|35902.3|35862.3|35925.6|35885.6|35858.9|35818.9|390
1717660800000|2024-06-06 08:00:00|35892.3|35852.3|35703.5|35663.5|35927|35887|35695.1|35655.1|608
1717664400000|2024-06-06 09:00:00|35698.5|35658.5|35731.9|35691.9|35758.5|35718.5|35670.3|35630.3|354
1717668000000|2024-06-06 10:00:00|35733.4|35693.4|35769.6|35729.6|35778.1|35738.1|35708.4|35668.4|396
1717671600000|2024-06-06 11:00:00|35768.1|35728.1|35813.9|35773.9|35835.6|35795.6|35757.7|35717.7|681
1717675200000|2024-06-06 12:00:00|35815.5|35775.5|35833.7|35793.7|35946.4|35906.4|35790.5|35750.5|965
1717678800000|2024-06-06 13:00:00|35788.4|35748.4|35921.7|35881.7|36109.2|36069.2|35569.3|35529.3|6733
1717682400000|2024-06-06 14:00:00|35925.2|35885.2|35722.4|35682.4|35948.3|35908.3|35662.5|35622.5|5519
1717686000000|2024-06-06 15:00:00|35715.5|35675.5|35993.8|35953.8|36092|36052|35698.6|35658.6|4741
1717689600000|2024-06-06 16:00:00|35997.3|35957.3|36078.9|36038.9|36159.1|36119.1|35884.1|35844.1|3393
1717693200000|2024-06-06 17:00:00|36075.5|36035.5|35998.6|35958.6|36075.5|36035.5|35938.6|35898.6|2472
1717696800000|2024-06-06 18:00:00|35995.1|35955.1|35912.3|35872.3|36008.2|35968.2|35845.4|35805.4|2905
1717718400000|2024-06-07 00:00:00|35997.6|35957.6|35938.8|35898.8|36035.6|35995.6|35928.8|35888.8|431
1717722000000|2024-06-07 01:00:00|35937.3|35897.3|36005|35965|36073.6|36033.6|35922.3|35882.3|365
1717725600000|2024-06-07 02:00:00|36000|35960|35929.6|35889.6|36000|35960|35916.1|35876.1|159
1717729200000|2024-06-07 03:00:00|35926.1|35886.1|35907.8|35867.8|35959.9|35919.9|35906.3|35866.3|102
1717732800000|2024-06-07 04:00:00|35912.8|35872.8|35963.9|35923.9|35985.5|35945.5|35911.2|35871.2|198
1717736400000|2024-06-07 05:00:00|35967.4|35927.4|35919.1|35879.1|35968.9|35928.9|35919.1|35879.1|185
1717740000000|2024-06-07 06:00:00|35920.6|35880.6|35940.2|35900.2|35955.5|35915.5|35878.9|35838.9|194
1717743600000|2024-06-07 07:00:00|35936.7|35896.7|35766.4|35726.4|35940.2|35900.2|35752|35712|554
1717747200000|2024-06-07 08:00:00|35764.9|35724.9|35763.1|35723.1|35777.9|35737.9|35714.7|35674.7|466
1717750800000|2024-06-07 09:00:00|35759.5|35719.5|35764.2|35724.2|35807.4|35767.4|35714.2|35674.2|283
1717754400000|2024-06-07 10:00:00|35762.7|35722.7|35827.4|35787.4|35847.5|35807.5|35744.2|35704.2|272
1717758000000|2024-06-07 11:00:00|35830.9|35790.9|35667|35627|35830.9|35790.9|35645.6|35605.6|629
1717761600000|2024-06-07 12:00:00|35662|35622|35577.4|35537.4|35672.5|35632.5|35520.4|35480.4|930
1717765200000|2024-06-07 13:00:00|35575.6|35535.6|35357.5|35317.5|35607.1|35567.1|35330.5|35290.5|5788
1717768800000|2024-06-07 14:00:00|35356.1|35316.1|35361.3|35321.3|35490.9|35450.9|35304.6|35264.6|4900
1717772400000|2024-06-07 15:00:00|35357.8|35317.8|35388.7|35348.7|35468.1|35428.1|35270.3|35230.3|5561
1717776000000|2024-06-07 16:00:00|35385.2|35345.2|35434.7|35394.7|35449.8|35409.8|35207.1|35167.1|5803
1717779600000|2024-06-07 17:00:00|35431.2|35391.2|35683.5|35643.5|35789.3|35749.3|35421.2|35381.2|8082
1717783200000|2024-06-07 18:00:00|35677.1|35637.1|35658.4|35618.4|35721.3|35681.3|35627.7|35587.7|4284
1717977600000|2024-06-10 00:00:00|35645.9|35605.9|35699.2|35659.2|35847.2|35807.2|35579.6|35539.6|1171
1717981200000|2024-06-10 01:00:00|35697.9|35657.9|35813.8|35773.8|35823.9|35783.9|35690.4|35650.4|256
1717984800000|2024-06-10 02:00:00|35815|35775|35793.4|35753.4|35816.3|35776.3|35721.2|35681.2|109
1717988400000|2024-06-10 03:00:00|35797.1|35757.1|35796.7|35756.7|35805.5|35765.5|35785.6|35745.6|65
1717992000000|2024-06-10 04:00:00|35800.4|35760.4|35820|35780|35820.1|35780.1|35783.9|35743.9|178
1717995600000|2024-06-10 05:00:00|35821.2|35781.2|35810.8|35770.8|35846.1|35806.1|35784.7|35744.7|190
1717999200000|2024-06-10 06:00:00|35809.6|35769.6|35795.4|35755.4|35854.3|35814.3|35772.9|35732.9|315
1718002800000|2024-06-10 07:00:00|35794.1|35754.1|35744.9|35704.9|35795.4|35755.4|35678.8|35638.8|372
1718006400000|2024-06-10 08:00:00|35749.9|35709.9|35744.5|35704.5|35768.7|35728.7|35675.8|35635.8|559
1718010000000|2024-06-10 09:00:00|35754.5|35714.5|35861.4|35821.4|35906.4|35866.4|35730.6|35690.6|702
1718013600000|2024-06-10 10:00:00|35860.1|35820.1|35856|35816|35876.4|35836.4|35792.5|35752.5|628
1718017200000|2024-06-10 11:00:00|35859.8|35819.8|35795.6|35755.6|35882|35842|35795.6|35755.6|543
1718020800000|2024-06-10 12:00:00|35799.4|35759.4|35881.4|35841.4|35905.3|35865.3|35719.4|35679.4|803
1718024400000|2024-06-10 13:00:00|35891|35851|36069.2|36029.2|36069.2|36029.2|35783.5|35743.5|5009
1718028000000|2024-06-10 14:00:00|36070.4|36030.4|36047.2|36007.2|36234.7|36194.7|36015.5|35975.5|8599
1718031600000|2024-06-10 15:00:00|36053.4|36013.4|36181.4|36141.4|36242.7|36202.7|35947.4|35907.4|6274
1718035200000|2024-06-10 16:00:00|36182.6|36142.6|36242.5|36202.5|36265|36225|36105.4|36065.4|5075
1718038800000|2024-06-10 17:00:00|36243.7|36203.7|36132.1|36092.1|36280.1|36240.1|36095|36055|7854
1718042400000|2024-06-10 18:00:00|36142.1|36102.1|36181.7|36141.7|36234.3|36194.3|36109.6|36069.6|4949
1718064000000|2024-06-11 00:00:00|36228.2|36188.2|36319.1|36279.1|36351.5|36311.5|36180.3|36140.3|1244
1718067600000|2024-06-11 01:00:00|36317.9|36277.9|36318.7|36278.7|36366.5|36326.5|36239.1|36199.1|369
1718071200000|2024-06-11 02:00:00|36317.5|36277.5|36249.5|36209.5|36318.7|36278.7|36237.1|36197.1|113
1718074800000|2024-06-11 03:00:00|36245.7|36205.7|36283.6|36243.6|36284.8|36244.8|36235.5|36195.5|196
1718078400000|2024-06-11 04:00:00|36278.6|36238.6|36302.9|36262.9|36338.2|36298.2|36278.6|36238.6|153
1718082000000|2024-06-11 05:00:00|36307.9|36267.9|36261.1|36221.1|36309.1|36269.1|36236.6|36196.6|204
1718085600000|2024-06-11 06:00:00|36248.8|36208.8|36194.6|36154.6|36278.6|36238.6|36175.8|36135.8|230
1718089200000|2024-06-11 07:00:00|36185.8|36145.8|36089.4|36049.4|36235.8|36195.8|36070.5|36030.5|534
1718092800000|2024-06-11 08:00:00|36088.2|36048.2|36251.5|36211.5|36332.3|36292.3|36055.7|36015.7|1379
1718096400000|2024-06-11 09:00:00|36246.5|36206.5|36188.1|36148.1|36346.9|36306.9|36168.2|36128.2|715
1718100000000|2024-06-11 10:00:00|36192|36152|36203.6|36163.6|36277.7|36237.7|36114.4|36074.4|558
1718103600000|2024-06-11 11:00:00|36204.8|36164.8|36124.2|36084.2|36204.8|36164.8|36120.3|36080.3|465
1718107200000|2024-06-11 12:00:00|36130.3|36090.3|36249.4|36209.4|36270.5|36230.5|36088|36048|817
1718110800000|2024-06-11 13:00:00|36305|36265|36030|35990|36440|36400|35920.9|35880.9|5723
1718114400000|2024-06-11 14:00:00|36023.8|35983.8|35933.5|35893.5|36160.9|36120.9|35871.3|35831.3|5706
1718118000000|2024-06-11 15:00:00|35942.4|35902.4|35809.5|35769.5|35949.6|35909.6|35719.6|35679.6|6466
1718121600000|2024-06-11 16:00:00|35799.5|35759.5|35758.9|35718.9|35937|35897|35758.9|35718.9|4935
1718125200000|2024-06-11 17:00:00|35762.8|35722.8|35495.1|35455.1|35765.1|35725.1|35400.8|35360.8|8052
1718128800000|2024-06-11 18:00:00|35496.2|35456.2|35334.3|35294.3|35500.1|35460.1|35309.3|35269.3|6591
1718150400000|2024-06-12 00:00:00|35357.6|35317.6|35347.2|35307.2|35391.6|35351.6|35306.4|35266.4|641
1718154000000|2024-06-12 01:00:00|35342.2|35302.2|35307.8|35267.8|35352.2|35312.2|35281.7|35241.7|437
1718157600000|2024-06-12 02:00:00|35315.6|35275.6|35359.4|35319.4|35360.6|35320.6|35277.5|35237.5|494
1718161200000|2024-06-12 03:00:00|35360.5|35320.5|35358.9|35318.9|35362.6|35322.6|35331.5|35291.5|206
1718164800000|2024-06-12 04:00:00|35353.9|35313.9|35327.4|35287.4|35378.9|35338.9|35327.4|35287.4|218
1718168400000|2024-06-12 05:00:00|35327.3|35287.3|35351.2|35311.2|35355.1|35315.1|35289.4|35249.4|260
1718172000000|2024-06-12 06:00:00|35347.2|35307.2|35373.9|35333.9|35373.9|35333.9|35317|35277|526
1718175600000|2024-06-12 07:00:00|35377.8|35337.8|35463.7|35423.7|35467.6|35427.6|35353.8|35313.8|1003
1718179200000|2024-06-12 08:00:00|35457.6|35417.6|35454.6|35414.6|35509.6|35469.6|35390.8|35350.8|897
1718182800000|2024-06-12 09:00:00|35459.6|35419.6|35422|35382|35510.5|35470.5|35422|35382|546
1718186400000|2024-06-12 10:00:00|35420.9|35380.9|35431.5|35391.5|35455.8|35415.8|35411.5|35371.5|220
1718190000000|2024-06-12 11:00:00|35435.4|35395.4|35342.8|35302.8|35435.4|35395.4|35322.8|35282.8|645
1718193600000|2024-06-12 12:00:00|35338.9|35298.9|35403.8|35363.8|35439.6|35399.6|35298.8|35258.8|1174
1718197200000|2024-06-12 13:00:00|35412.3|35372.3|35353.4|35313.4|35455.1|35415.1|35254.4|35214.4|4780
1718200800000|2024-06-12 14:00:00|35354.4|35314.4|35569|35529|35600.8|35560.8|35314.4|35274.4|5260
1718204400000|2024-06-12 15:00:00|35567.9|35527.9|35486.3|35446.3|35576.9|35536.9|35378.3|35338.3|4728
1718208000000|2024-06-12 16:00:00|35450.2|35410.2|35529.8|35489.8|35770.6|35730.6|35261.8|35221.8|8145
1718211600000|2024-06-12 17:00:00|35524.8|35484.8|35412.1|35372.1|35569.8|35529.8|35345.2|35305.2|4997
1718215200000|2024-06-12 18:00:00|35411.1|35371.1|35331|35291|35421|35381|35317.9|35277.9|5237
1718236800000|2024-06-13 00:00:00|35318.5|35278.5|35444.9|35404.9|35487.4|35447.4|35309.5|35269.5|902
1718240400000|2024-06-13 01:00:00|35438.9|35398.9|35399.2|35359.2|35468.9|35428.9|35313.6|35273.6|323
1718244000000|2024-06-13 02:00:00|35395.2|35355.2|35348.5|35308.5|35426.1|35386.1|35347.5|35307.5|96
1718247600000|2024-06-13 03:00:00|35347.5|35307.5|35302.9|35262.9|35367.5|35327.5|35296.9|35256.9|264
1718251200000|2024-06-13 04:00:00|35298.9|35258.9|35327.2|35287.2|35336.3|35296.3|35276.7|35236.7|225
1718254800000|2024-06-13 05:00:00|35331.2|35291.2|35323.6|35283.6|35347.7|35307.7|35281|35241|192
1718258400000|2024-06-13 06:00:00|35331.6|35291.6|35228|35188|35363.5|35323.5|35223|35183|223
1718262000000|2024-06-13 07:00:00|35223|35183|35314.3|35274.3|35334.5|35294.5|35212.9|35172.9|434
1718265600000|2024-06-13 08:00:00|35339.3|35299.3|35383.7|35343.7|35383.7|35343.7|35314.2|35274.2|454
1718269200000|2024-06-13 09:00:00|35388.7|35348.7|35450|35410|35504.3|35464.3|35383.6|35343.6|505
1718272800000|2024-06-13 10:00:00|35439|35399|35466.4|35426.4|35490.6|35450.6|35392.5|35352.5|473
1718276400000|2024-06-13 11:00:00|35465.4|35425.4|35587.4|35547.4|35623.4|35583.4|35443.3|35403.3|1072
1718280000000|2024-06-13 12:00:00|35586.4|35546.4|35632.1|35592.1|35647.1|35607.1|35500.6|35460.6|1150
1718283600000|2024-06-13 13:00:00|35602.5|35562.5|35734.1|35694.1|35734.1|35694.1|35555.6|35515.6|5866
1718287200000|2024-06-13 14:00:00|35739.1|35699.1|35872.5|35832.5|35955.9|35915.9|35708.2|35668.2|10192
1718290800000|2024-06-13 15:00:00|35882.5|35842.5|35912.7|35872.7|36034.3|35994.3|35826.4|35786.4|6717
1718294400000|2024-06-13 16:00:00|35911.7|35871.7|35921.9|35881.9|36013.2|35973.2|35825.7|35785.7|5608
1718298000000|2024-06-13 17:00:00|35920.9|35880.9|36009|35969|36029.9|35989.9|35859|35819|4532
1718301600000|2024-06-13 18:00:00|36004.9|35964.9|35936.8|35896.8|36045.9|36005.9|35900|35860|4139
1718323200000|2024-06-14 00:00:00|35902.1|35862.1|35819.1|35779.1|35964.9|35924.9|35744.7|35704.7|1255
1718326800000|2024-06-14 01:00:00|35823.2|35783.2|35810.1|35770.1|35868|35828|35785|35745|1086
1718330400000|2024-06-14 02:00:00|35811.1|35771.1|35839.3|35799.3|35860.4|35820.4|35795|35755|102
1718334000000|2024-06-14 03:00:00|35840.2|35800.2|35799.4|35759.4|35864|35824|35789.5|35749.5|289
1718337600000|2024-06-14 04:00:00|35795.3|35755.3|35781.8|35741.8|35800.3|35760.3|35772.8|35732.8|486
1718341200000|2024-06-14 05:00:00|35785.9|35745.9|35799.2|35759.2|35808.4|35768.4|35754.7|35714.7|182
1718344800000|2024-06-14 06:00:00|35804.2|35764.2|35852.9|35812.9|35887.2|35847.2|35800.1|35760.1|481
1718348400000|2024-06-14 07:00:00|35857|35817|35927.1|35887.1|35956.7|35916.7|35848.7|35808.7|807
1718352000000|2024-06-14 08:00:00|35926.2|35886.2|35909.5|35869.5|35957.1|35917.1|35881.4|35841.4|391
1718355600000|2024-06-14 09:00:00|35900.4|35860.4|35894.1|35854.1|35970|35930|35865.2|35825.2|857
1718359200000|2024-06-14 10:00:00|35898.2|35858.2|35751.4|35711.4|35964.7|35924.7|35741.5|35701.5|556
1718362800000|2024-06-14 11:00:00|35747.3|35707.3|35677.1|35637.1|35821.3|35781.3|35676.2|35636.2|537
1718366400000|2024-06-14 12:00:00|35668.8|35628.8|35770|35730|35774.1|35734.1|35616.7|35576.7|1115
1718370000000|2024-06-14 13:00:00|35739.4|35699.4|35998.4|35958.4|36049.7|36009.7|35657.6|35617.6|5275
1718373600000|2024-06-14 14:00:00|35993.4|35953.4|35989.9|35949.9|36101.2|36061.2|35958|35918|6541
1718377200000|2024-06-14 15:00:00|35985.8|35945.8|36041.3|36001.3|36145|36105|35907.5|35867.5|4377
1718380800000|2024-06-14 16:00:00|36045.4|36005.4|36018.2|35978.2|36209.8|36169.8|36000|35960|3841
1718384400000|2024-06-14 17:00:00|36017.4|35977.4|35857.3|35817.3|36052.5|36012.5|35821|35781|3547
1718388000000|2024-06-14 18:00:00|35856.5|35816.5|35729.4|35689.4|35884.7|35844.7|35723.6|35683.6|3317
1718582400000|2024-06-17 00:00:00|35632|35592|35615.4|35575.4|35647|35607|35476.8|35436.8|856
1718586000000|2024-06-17 01:00:00|35605.4|35565.4|35498.2|35458.2|35619.7|35579.7|35487.6|35447.6|162
1718589600000|2024-06-17 02:00:00|35493.9|35453.9|35474|35434|35498.2|35458.2|35454.3|35414.3|278
1718593200000|2024-06-17 03:00:00|35478.3|35438.3|35463.1|35423.1|35489.6|35449.6|35427.9|35387.9|221
1718596800000|2024-06-17 04:00:00|35462.4|35422.4|35399.9|35359.9|35476.7|35436.7|35395.5|35355.5|225
1718600400000|2024-06-17 05:00:00|35399.2|35359.2|35313.3|35273.3|35399.2|35359.2|35297|35257|372
1718604000000|2024-06-17 06:00:00|35317.7|35277.7|35318.1|35278.1|35356.5|35316.5|35286.7|35246.7|663
1718607600000|2024-06-17 07:00:00|35307.4|35267.4|35334.8|35294.8|35355.5|35315.5|35298.1|35258.1|306
1718611200000|2024-06-17 08:00:00|35335.4|35295.4|35391.3|35351.3|35417.6|35377.6|35334.8|35294.8|251
1718614800000|2024-06-17 09:00:00|35395.7|35355.7|35391.7|35351.7|35413.2|35373.2|35356.3|35316.3|355
1718618400000|2024-06-17 10:00:00|35387.3|35347.3|35385.2|35345.2|35412.3|35372.3|35370.5|35330.5|141
1718622000000|2024-06-17 11:00:00|35378.9|35338.9|35484.3|35444.3|35501.5|35461.5|35369.5|35329.5|325
1718625600000|2024-06-17 12:00:00|35489.3|35449.3|35394.9|35354.9|35499.3|35459.3|35353.1|35313.1|625
1718629200000|2024-06-17 13:00:00|35367.3|35327.3|35274.4|35234.4|35411.7|35371.7|35156|35116|3797
1718632800000|2024-06-17 14:00:00|35269.4|35229.4|35271.7|35231.7|35320.5|35280.5|35101.1|35061.1|4232
1718636400000|2024-06-17 15:00:00|35271.1|35231.1|35174.7|35134.7|35291.4|35251.4|35137.4|35097.4|2647
1718640000000|2024-06-17 16:00:00|35169.7|35129.7|35023.9|34983.9|35176.5|35136.5|34989.7|34949.7|3537
1718643600000|2024-06-17 17:00:00|35018.2|34978.2|35014.1|34974.1|35047.8|35007.8|34968.2|34928.2|3349
1718647200000|2024-06-17 18:00:00|35008.4|34968.4|35006.2|34966.2|35023.9|34983.9|34957.8|34917.8|3879
1718668800000|2024-06-18 00:00:00|35062.4|35022.4|35219.8|35179.8|35234.6|35194.6|35007.4|34967.4|1168
1718672400000|2024-06-18 01:00:00|35210.3|35170.3|35270.6|35230.6|35270.6|35230.6|35190.8|35150.8|201
1718676000000|2024-06-18 02:00:00|35266.1|35226.1|35284|35244|35313.6|35273.6|35254.9|35214.9|95
1718679600000|2024-06-18 03:00:00|35279.6|35239.6|35248.1|35208.1|35298|35258|35238.1|35198.1|103
1718683200000|2024-06-18 04:00:00|35252.5|35212.5|35287.7|35247.7|35307.4|35267.4|35252.5|35212.5|71
1718686800000|2024-06-18 05:00:00|35287.2|35247.2|35269|35229|35324.7|35284.7|35269|35229|306
1718690400000|2024-06-18 06:00:00|35269.5|35229.5|35230.3|35190.3|35324.7|35284.7|35229.7|35189.7|146
1718694000000|2024-06-18 07:00:00|35225.3|35185.3|35222.7|35182.7|35239.7|35199.7|35193.2|35153.2|226
1718697600000|2024-06-18 08:00:00|35222.1|35182.1|35227.3|35187.3|35262.8|35222.8|35163.2|35123.2|369
1718701200000|2024-06-18 09:00:00|35231.7|35191.7|35286.9|35246.9|35322.1|35282.1|35227.3|35187.3|260
1718704800000|2024-06-18 10:00:00|35286.4|35246.4|35323.2|35283.2|35348.1|35308.1|35282.9|35242.9|266
1718708400000|2024-06-18 11:00:00|35323.7|35283.7|35275|35235|35323.7|35283.7|35221.5|35181.5|367
1718712000000|2024-06-18 12:00:00|35274.4|35234.4|35327.6|35287.6|35345.6|35305.6|35239.7|35199.7|621
1718715600000|2024-06-18 13:00:00|35309.7|35269.7|35214|35174|35416.7|35376.7|35126.4|35086.4|4863
1718719200000|2024-06-18 14:00:00|35209|35169|35267.4|35227.4|35358|35318|35199|35159|4370
1718722800000|2024-06-18 15:00:00|35276.4|35236.4|35299.3|35259.3|35361.6|35321.6|35225.1|35185.1|3238
1718726400000|2024-06-18 16:00:00|35294.8|35254.8|35094.1|35054.1|35304.3|35264.3|35094.1|35054.1|2715
1718730000000|2024-06-18 17:00:00|35098.5|35058.5|35239.2|35199.2|35250.5|35210.5|35047.9|35007.9|3582
1718733600000|2024-06-18 18:00:00|35248.1|35208.1|35153.3|35113.3|35362.2|35322.2|35138.3|35098.3|3305
1718841600000|2024-06-20 00:00:00|35215.6|35175.6|35347.9|35307.9|35394.5|35354.5|35149.8|35109.8|557
1718845200000|2024-06-20 01:00:00|35347.5|35307.5|35312.3|35272.3|35397.4|35357.4|35301.8|35261.8|145
1718848800000|2024-06-20 02:00:00|35307.3|35267.3|35355.5|35315.5|35355.9|35315.9|35301.9|35261.9|111
1718852400000|2024-06-20 03:00:00|35355.9|35315.9|35390.7|35350.7|35425.7|35385.7|35325.8|35285.8|54
1718856000000|2024-06-20 04:00:00|35385.7|35345.7|35344.3|35304.3|35415.5|35375.5|35330.2|35290.2|107
1718859600000|2024-06-20 05:00:00|35339.7|35299.7|35262.9|35222.9|35343.9|35303.9|35257.5|35217.5|102
1718863200000|2024-06-20 06:00:00|35267.5|35227.5|35290.7|35250.7|35301.2|35261.2|35216.8|35176.8|155
1718866800000|2024-06-20 07:00:00|35295.7|35255.7|35087.8|35047.8|35295.7|35255.7|35072.6|35032.6|562
1718870400000|2024-06-20 08:00:00|35082.8|35042.8|35039.9|34999.9|35087.8|35047.8|35010.2|34970.2|586
1718874000000|2024-06-20 09:00:00|35034.5|34994.5|35096.6|35056.6|35121.7|35081.7|35034.5|34994.5|364
1718877600000|2024-06-20 10:00:00|35101.2|35061.2|35060.3|35020.3|35162.6|35122.6|35055.4|35015.4|362
1718881200000|2024-06-20 11:00:00|35060.2|35020.2|34944.7|34904.7|35070.8|35030.8|34938.7|34898.7|667
1718884800000|2024-06-20 12:00:00|34949.3|34909.3|34922.4|34882.4|34973.3|34933.3|34888.4|34848.4|855
1718888400000|2024-06-20 13:00:00|34942.8|34902.8|34826.6|34786.6|34998.5|34958.5|34792|34752|3981
1718892000000|2024-06-20 14:00:00|34826.2|34786.2|34862|34822|34993.1|34953.1|34810.5|34770.5|4852
1718895600000|2024-06-20 15:00:00|34866.6|34826.6|34893.5|34853.5|34961|34921|34859.4|34819.4|3857
1718899200000|2024-06-20 16:00:00|34893.8|34853.8|34720.8|34680.8|34893.8|34853.8|34700.8|34660.8|3625
1718902800000|2024-06-20 17:00:00|34715.4|34675.4|34677.7|34637.7|34746.2|34706.2|34659.7|34619.7|3831
1718906400000|2024-06-20 18:00:00|34673.1|34633.1|34607.1|34567.1|34686.9|34646.9|34574.3|34534.3|4078
1718928000000|2024-06-21 00:00:00|34692.2|34652.2|34728.6|34688.6|34743.3|34703.3|34647.8|34607.8|341
1718931600000|2024-06-21 01:00:00|34733.6|34693.6|34757|34717|34811.6|34771.6|34688.5|34648.5|283
1718935200000|2024-06-21 02:00:00|34756.7|34716.7|34825.8|34785.8|34831.9|34791.9|34756.7|34716.7|316
1718938800000|2024-06-21 03:00:00|34826.1|34786.1|34815.2|34775.2|34826.1|34786.1|34795.8|34755.8|76
1718942400000|2024-06-21 04:00:00|34815.1|34775.1|34835.5|34795.5|34835.5|34795.5|34809.6|34769.6|206
1718946000000|2024-06-21 05:00:00|34830.8|34790.8|34823.9|34783.9|34849.4|34809.4|34810.3|34770.3|121
1718949600000|2024-06-21 06:00:00|34818.9|34778.9|34838.3|34798.3|34853|34813|34798.6|34758.6|88
1718953200000|2024-06-21 07:00:00|34848.3|34808.3|34901.7|34861.7|34916.9|34876.9|34847.3|34807.3|342
1718956800000|2024-06-21 08:00:00|34901.4|34861.4|34856.1|34816.1|34911.6|34871.6|34846.7|34806.7|144
1718960400000|2024-06-21 09:00:00|34855.8|34815.8|34830.1|34790.1|34875.8|34835.8|34825.6|34785.6|167
1718964000000|2024-06-21 10:00:00|34825.1|34785.1|34924.5|34884.5|34934.6|34894.6|34825.1|34785.1|214
1718967600000|2024-06-21 11:00:00|34915.1|34875.1|35003.3|34963.3|35028.3|34988.3|34914.5|34874.5|604
1718971200000|2024-06-21 12:00:00|35003|34963|34756.4|34716.4|35022.9|34982.9|34751.4|34711.4|908
1718974800000|2024-06-21 13:00:00|34765.1|34725.1|34839.4|34799.4|34906.1|34866.1|34670.9|34630.9|2798
1718978400000|2024-06-21 14:00:00|34849.1|34809.1|35040.7|35000.7|35080.2|35040.2|34828.6|34788.6|3485
1718982000000|2024-06-21 15:00:00|35040.4|35000.4|35206.7|35166.7|35211.4|35171.4|35035.7|34995.7|3616
1718985600000|2024-06-21 16:00:00|35202|35162|35071.6|35031.6|35212|35172|35060.2|35020.2|2530
1718989200000|2024-06-21 17:00:00|35066.8|35026.8|34977.3|34937.3|35091.5|35051.5|34885.8|34845.8|4117
1718992800000|2024-06-21 18:00:00|34987.3|34947.3|35007.6|34967.6|35017.6|34977.6|34900.2|34860.2|4136
1719187200000|2024-06-24 00:00:00|34926.6|34886.6|34920.9|34880.9|35021.2|34981.2|34891.3|34851.3|348
1719190800000|2024-06-24 01:00:00|34921|34881|35110|35070|35120.1|35080.1|34916|34876|107
1719194400000|2024-06-24 02:00:00|35115|35075|35109.4|35069.4|35124.9|35084.9|35064.8|35024.8|108
1719198000000|2024-06-24 03:00:00|35104.5|35064.5|35123.5|35083.5|35159.2|35119.2|35098.8|35058.8|124
1719201600000|2024-06-24 04:00:00|35123.4|35083.4|35152.7|35112.7|35177.9|35137.9|35118.5|35078.5|33
1719205200000|2024-06-24 05:00:00|35157.7|35117.7|35096.4|35056.4|35162.7|35122.7|35081.6|35041.6|86
1719208800000|2024-06-24 06:00:00|35091.5|35051.5|35015.5|34975.5|35111.4|35071.4|35010.5|34970.5|105
1719212400000|2024-06-24 07:00:00|35015.6|34975.6|35104.6|35064.6|35114.9|35074.9|35005.1|34965.1|256
1719216000000|2024-06-24 08:00:00|35099.7|35059.7|34983.7|34943.7|35099.7|35059.7|34978.7|34938.7|173
1719219600000|2024-06-24 09:00:00|34978.7|34938.7|35037.9|34997.9|35042.8|35002.8|34963.3|34923.3|218
1719223200000|2024-06-24 10:00:00|35037.8|34997.8|35046.7|35006.7|35072|35032|34977.7|34937.7|309
1719226800000|2024-06-24 11:00:00|35046.8|35006.8|35065.6|35025.6|35126.5|35086.5|35036.7|34996.7|349
1719230400000|2024-06-24 12:00:00|35060.7|35020.7|34925.1|34885.1|35070.6|35030.6|34895.5|34855.5|550
1719234000000|2024-06-24 13:00:00|34889.4|34849.4|34904.2|34864.2|34954.3|34914.3|34744.2|34704.2|2801
1719237600000|2024-06-24 14:00:00|34909.2|34869.2|34983.3|34943.3|35059.1|35019.1|34868.5|34828.5|3442
1719241200000|2024-06-24 15:00:00|34988.2|34948.2|35282.6|35242.6|35322.9|35282.9|34923.1|34883.1|3242
1719244800000|2024-06-24 16:00:00|35292.6|35252.6|35651.4|35611.4|35761.6|35721.6|35192.2|35152.2|3854
1719248400000|2024-06-24 17:00:00|35656.4|35616.4|35875.2|35835.2|35966.3|35926.3|35651.3|35611.3|4402
1719252000000|2024-06-24 18:00:00|35880.2|35840.2|35829.9|35789.9|35980|35940|35799.8|35759.8|3746
1719273600000|2024-06-25 00:00:00|35773.6|35733.6|35772.2|35732.2|35853.6|35813.6|35742.8|35702.8|865
1719277200000|2024-06-25 01:00:00|35762.2|35722.2|35750.8|35710.8|35782.2|35742.2|35721.7|35681.7|147
1719280800000|2024-06-25 02:00:00|35755.8|35715.8|35774.3|35734.3|35779.5|35739.5|35749.7|35709.7|150
1719284400000|2024-06-25 03:00:00|35779.3|35739.3|35772.9|35732.9|35793.7|35753.7|35758.2|35718.2|206
1719288000000|2024-06-25 04:00:00|35772.8|35732.8|35756.4|35716.4|35807.7|35767.7|35756.4|35716.4|266
1719291600000|2024-06-25 05:00:00|35761.4|35721.4|35774.9|35734.9|35795.5|35755.5|35761.1|35721.1|30
1719295200000|2024-06-25 06:00:00|35770|35730|35788.6|35748.6|35853.9|35813.9|35714.6|35674.6|257
1719298800000|2024-06-25 07:00:00|35783.7|35743.7|35717.1|35677.1|35783.7|35743.7|35712.4|35672.4|259
1719302400000|2024-06-25 08:00:00|35717|35677|35690.8|35650.8|35736.9|35696.9|35660.9|35620.9|324
1719306000000|2024-06-25 09:00:00|35690.7|35650.7|35648.8|35608.8|35690.8|35650.8|35615.2|35575.2|304
1719309600000|2024-06-25 10:00:00|35653.7|35613.7|35662.3|35622.3|35683.6|35643.6|35618.5|35578.5|376
1719313200000|2024-06-25 11:00:00|35662.4|35622.4|35575.5|35535.5|35677.3|35637.3|35556|35516|565
1719316800000|2024-06-25 12:00:00|35585.3|35545.3|35394.3|35354.3|35585.3|35545.3|35379.4|35339.4|1492
1719320400000|2024-06-25 13:00:00|35303.3|35263.3|35202.5|35162.5|35363.1|35323.1|34994.6|34954.6|4964
1719324000000|2024-06-25 14:00:00|35197.5|35157.5|35171.4|35131.4|35361.3|35321.3|35112.9|35072.9|6938
1719327600000|2024-06-25 15:00:00|35171.5|35131.5|35264.6|35224.6|35294.3|35254.3|35141.6|35101.6|5770
1719331200000|2024-06-25 16:00:00|35274.4|35234.4|35048.4|35008.4|35284.7|35244.7|34988.6|34948.6|8844
1719334800000|2024-06-25 17:00:00|35053.3|35013.3|35178.8|35138.8|35243.4|35203.4|35008.3|34968.3|6036
1719338400000|2024-06-25 18:00:00|35173.9|35133.9|35196.7|35156.7|35291.2|35251.2|35133.1|35093.1|4348
1719360000000|2024-06-26 00:00:00|35115.2|35075.2|35424.1|35384.1|35429.7|35389.7|35081.2|35041.2|920
1719363600000|2024-06-26 01:00:00|35414.2|35374.2|35466|35426|35501.2|35461.2|35388.9|35348.9|414
1719367200000|2024-06-26 02:00:00|35456.5|35416.5|35584.4|35544.4|35589.5|35549.5|35456.3|35416.3|346
1719370800000|2024-06-26 03:00:00|35584.3|35544.3|35624|35584|35648.8|35608.8|35574.3|35534.3|151
1719374400000|2024-06-26 04:00:00|35614.2|35574.2|35637.2|35597.2|35647.1|35607.1|35603.4|35563.4|125
1719378000000|2024-06-26 05:00:00|35642|35602|35615.4|35575.4|35670.5|35630.5|35595.6|35555.6|393
1719381600000|2024-06-26 06:00:00|35620.2|35580.2|35468.5|35428.5|35629.4|35589.4|35468.5|35428.5|208
1719385200000|2024-06-26 07:00:00|35468.3|35428.3|35436|35396|35498|35458|35382.2|35342.2|329
1719388800000|2024-06-26 08:00:00|35441|35401|35337.4|35297.4|35441|35401|35307.7|35267.7|190
1719392400000|2024-06-26 09:00:00|35337.3|35297.3|35355.1|35315.1|35365.1|35325.1|35302.3|35262.3|291
1719396000000|2024-06-26 10:00:00|35350.1|35310.1|35324.6|35284.6|35413.4|35373.4|35300|35260|408
1719399600000|2024-06-26 11:00:00|35324.5|35284.5|35356|35316|35376.4|35336.4|35309.7|35269.7|593
1719403200000|2024-06-26 12:00:00|35355.9|35315.9|35120|35080|35419.5|35379.5|35065|35025|919
1719406800000|2024-06-26 13:00:00|35062.1|35022.1|34870|34830|35076.6|35036.6|34727|34687|4961
1719410400000|2024-06-26 14:00:00|34879.8|34839.8|34986|34946|35051.4|35011.4|34829.8|34789.8|6639
1719414000000|2024-06-26 15:00:00|34981.3|34941.3|34872|34832|35015.2|34975.2|34809.3|34769.3|5614
1719417600000|2024-06-26 16:00:00|34866.8|34826.8|34827.8|34787.8|34891|34851|34784.4|34744.4|5033
1719421200000|2024-06-26 17:00:00|34823.1|34783.1|34728.9|34688.9|34827.1|34787.1|34699|34659|5559
1719424800000|2024-06-26 18:00:00|34724.1|34684.1|34662.7|34622.7|34738.8|34698.8|34628.7|34588.7|4279
1719446400000|2024-06-27 00:00:00|34615.2|34575.2|34633.2|34593.2|34678.8|34638.8|34609.4|34569.4|257
1719450000000|2024-06-27 01:00:00|34633.6|34593.6|34616.6|34576.6|34698|34658|34611.6|34571.6|181
1719453600000|2024-06-27 02:00:00|34621.2|34581.2|34683.9|34643.9|34693.9|34653.9|34611.4|34571.4|121
1719457200000|2024-06-27 03:00:00|34683.5|34643.5|34726.5|34686.5|34751.2|34711.2|34669.2|34629.2|85
1719460800000|2024-06-27 04:00:00|34726.1|34686.1|34690.4|34650.4|34726.7|34686.7|34676.9|34636.9|93
1719464400000|2024-06-27 05:00:00|34690.3|34650.3|34673.9|34633.9|34694.5|34654.5|34664.8|34624.8|69
1719468000000|2024-06-27 06:00:00|34674.6|34634.6|34634.2|34594.2|34694.1|34654.1|34613.7|34573.7|253
1719471600000|2024-06-27 07:00:00|34638.8|34598.8|34573.8|34533.8|34638.8|34598.8|34573.4|34533.4|285
1719475200000|2024-06-27 08:00:00|34569.2|34529.2|34622|34582|34647.9|34607.9|34542.8|34502.8|345
1719478800000|2024-06-27 09:00:00|34622.4|34582.4|34560.9|34520.9|34648.4|34608.4|34560.9|34520.9|413
1719482400000|2024-06-27 10:00:00|34561.3|34521.3|34595.2|34555.2|34619.9|34579.9|34551.5|34511.5|553
1719486000000|2024-06-27 11:00:00|34590.6|34550.6|34544.2|34504.2|34597.8|34557.8|34521|34481|450
1719489600000|2024-06-27 12:00:00|34539.5|34499.5|34644.5|34604.5|34665.8|34625.8|34524.5|34484.5|416
1719493200000|2024-06-27 13:00:00|34613.3|34573.3|34675.2|34635.2|34752.9|34712.9|34500.1|34460.1|4106
1719496800000|2024-06-27 14:00:00|34665.2|34625.2|34503.8|34463.8|34665.2|34625.2|34391.6|34351.6|7958
1719500400000|2024-06-27 15:00:00|34493.8|34453.8|34519.3|34479.3|34669.4|34629.4|34493.8|34453.8|5600
1719504000000|2024-06-27 16:00:00|34529.3|34489.3|35047.1|35007.1|35072.6|35032.6|34488.5|34448.5|7174
1719507600000|2024-06-27 17:00:00|35037.9|34997.9|34720.9|34680.9|35114.1|35074.1|34600.9|34560.9|7083
1719511200000|2024-06-27 18:00:00|34715.5|34675.5|34770.9|34730.9|34803.4|34763.4|34693.5|34653.5|3208
1719532800000|2024-06-28 00:00:00|34858.8|34818.8|34861.9|34821.9|34965.4|34925.4|34841.4|34801.4|278
1719536400000|2024-06-28 01:00:00|34861.8|34821.8|34905.3|34865.3|34920.8|34880.8|34851.8|34811.8|42
1719540000000|2024-06-28 02:00:00|34909.8|34869.8|34929.6|34889.6|34959.9|34919.9|34905.2|34865.2|148
1719543600000|2024-06-28 03:00:00|34939.1|34899.1|34918.5|34878.5|34949.3|34909.3|34918.5|34878.5|35
1719547200000|2024-06-28 04:00:00|34928.5|34888.5|34862.4|34822.4|34928.5|34888.5|34857.4|34817.4|28
1719550800000|2024-06-28 05:00:00|34857.8|34817.8|34835.7|34795.7|34866.3|34826.3|34826.4|34786.4|35
1719554400000|2024-06-28 06:00:00|34826.2|34786.2|34812.1|34772.1|34914.5|34874.5|34812.1|34772.1|138
1719558000000|2024-06-28 07:00:00|34816.6|34776.6|34829.1|34789.1|34846.5|34806.5|34806.8|34766.8|94
1719561600000|2024-06-28 08:00:00|34828.6|34788.6|34819.6|34779.6|34844.6|34804.6|34788.3|34748.3|222
1719565200000|2024-06-28 09:00:00|34824.1|34784.1|34631.6|34591.6|34859.3|34819.3|34628.3|34588.3|602
1719568800000|2024-06-28 10:00:00|34588.7|34548.7|34598.4|34558.4|34608.5|34568.5|34464|34424|648
1719572400000|2024-06-28 11:00:00|34593.9|34553.9|34536.5|34496.5|34608.3|34568.3|34474.9|34434.9|380
1719576000000|2024-06-28 12:00:00|34532|34492|34645.6|34605.6|34674.2|34634.2|34500.9|34460.9|911
1719579600000|2024-06-28 13:00:00|34580.4|34540.4|34529.4|34489.4|34667.9|34627.9|34466.4|34426.4|2407
1719583200000|2024-06-28 14:00:00|34533.9|34493.9|34700.6|34660.6|34701.1|34661.1|34479.3|34439.3|3168
1719586800000|2024-06-28 15:00:00|34696.1|34656.1|34895.1|34815.1|34906.9|34866.9|34690.5|34650.5|2619
1719590400000|2024-06-28 16:00:00|34888.5|34768.5|34641.6|34601.6|35013.8|34973.8|34441.9|34401.9|3014
1719594000000|2024-06-28 17:00:00|34641|34601|34443|34403|34694.7|34654.7|34426|34386|2814
1719597600000|2024-06-28 18:00:00|34442.4|34402.4|34557.8|34517.8|34590.5|34550.5|34433.5|34393.5|2328
1719792000000|2024-07-01 00:00:00|34394.5|34354.5|34584.6|34544.6|34614.8|34574.8|34328.1|34288.1|620
1719795600000|2024-07-01 01:00:00|34580.5|34540.5|34470.8|34430.8|34634.6|34594.6|34390|34350|114
1719799200000|2024-07-01 02:00:00|34474.9|34434.9|34388|34348|34480.8|34440.8|34383.9|34343.9|174
1719802800000|2024-07-01 03:00:00|34387.9|34347.9|34401.7|34361.7|34408.5|34368.5|34366.5|34326.5|54
1719806400000|2024-07-01 04:00:00|34397.6|34357.6|34396.4|34356.4|34406.7|34366.7|34373.4|34333.4|40
1719810000000|2024-07-01 05:00:00|34396.3|34356.3|34346.9|34306.9|34409.8|34369.8|34333.9|34293.9|99
1719813600000|2024-07-01 06:00:00|34342.9|34302.9|34560.7|34520.7|34560.7|34520.7|34338.7|34298.7|109
1719817200000|2024-07-01 07:00:00|34556.7|34516.7|34467.7|34427.7|34666.7|34626.7|34456.1|34416.1|470
1719820800000|2024-07-01 08:00:00|34466.8|34426.8|34371.1|34331.1|34471.7|34431.7|34306.1|34266.1|258
1719824400000|2024-07-01 09:00:00|34372.1|34332.1|34372.5|34332.5|34376.9|34336.9|34321.5|34281.5|200
1719828000000|2024-07-01 10:00:00|34373.5|34333.5|34286.9|34246.9|34374.4|34334.4|34280|34240|238
1719831600000|2024-07-01 11:00:00|34291.9|34251.9|34346.4|34306.4|34351.5|34311.5|34265.8|34225.8|302
1719835200000|2024-07-01 12:00:00|34347.4|34307.4|34351.2|34311.2|34397|34357|34295.6|34255.6|597
1719838800000|2024-07-01 13:00:00|34343.8|34303.8|34153.9|34113.9|34402.5|34362.5|34143.9|34103.9|3038
1719842400000|2024-07-01 14:00:00|34159.9|34119.9|34370|34330|34672.7|34632.7|34153.9|34113.9|5401
1719846000000|2024-07-01 15:00:00|34373.9|34333.9|34305.9|34265.9|34491.3|34451.3|34299.9|34259.9|3645
1719849600000|2024-07-01 16:00:00|34301.9|34261.9|34363.9|34323.9|34396|34356|34232.8|34192.8|2396
1719853200000|2024-07-01 17:00:00|34368.9|34328.9|34498.1|34458.1|34509.1|34469.1|34289.6|34249.6|2684
1719856800000|2024-07-01 18:00:00|34502|34462|34587.7|34547.7|34617.1|34577.1|34495.9|34455.9|3761
1719878400000|2024-07-02 00:00:00|34682|34642|34727.2|34687.2|34896.3|34856.3|34633.8|34593.8|1181
1719882000000|2024-07-02 01:00:00|34723.3|34683.3|34816.9|34776.9|34822.2|34782.2|34717.2|34677.2|173
1719885600000|2024-07-02 02:00:00|34823|34783|34831.3|34791.3|34850.8|34810.8|34807.9|34767.9|58
1719889200000|2024-07-02 03:00:00|34830.2|34790.2|34846.7|34806.7|34859.3|34819.3|34829.8|34789.8|21
1719892800000|2024-07-02 04:00:00|34846.6|34806.6|34838.8|34798.8|34855.2|34815.2|34822.8|34782.8|64
1719896400000|2024-07-02 05:00:00|34839.9|34799.9|34917.5|34877.5|34935.1|34895.1|34829.9|34789.9|201
1719900000000|2024-07-02 06:00:00|34917.4|34877.4|34926.1|34886.1|34952.9|34912.9|34861.9|34821.9|100
1719903600000|2024-07-02 07:00:00|34925|34885|34931.1|34891.1|34943|34903|34894.7|34854.7|74
1719907200000|2024-07-02 08:00:00|34912|34872|34887.3|34847.3|34978.4|34938.4|34868.5|34828.5|325
1719910800000|2024-07-02 09:00:00|34880|34840|34894|34854|35020.9|34980.9|34857.7|34817.7|748
1719914400000|2024-07-02 10:00:00|34893.9|34853.9|34973.2|34933.2|35043.4|35003.4|34847.7|34807.7|525
1719918000000|2024-07-02 11:00:00|34973.1|34933.1|35009.9|34969.9|35033.2|34993.2|34927.1|34887.1|539
1719921600000|2024-07-02 12:00:00|35011.1|34971.1|34827.4|34787.4|35046.8|35006.8|34809.8|34769.8|1082
1719925200000|2024-07-02 13:00:00|34831|34791|34632.1|34592.1|34880.3|34840.3|34606.1|34566.1|4413
1719928800000|2024-07-02 14:00:00|34646|34606|34603.4|34563.4|34740.3|34700.3|34536.4|34496.4|2556
1719932400000|2024-07-02 15:00:00|34607.2|34567.2|34573|34533|34661.8|34621.8|34463.9|34423.9|3156
1719936000000|2024-07-02 16:00:00|34574.1|34534.1|34569.2|34529.2|34598|34558|34471.8|34431.8|2038
1719939600000|2024-07-02 17:00:00|34565.4|34525.4|34515.6|34475.6|34598.8|34558.8|34490.8|34450.8|2591
1719943200000|2024-07-02 18:00:00|34520.6|34480.6|34522.6|34482.6|34550.6|34510.6|34485|34445|2314
1719964800000|2024-07-03 00:00:00|34568.6|34528.6|34538.4|34498.4|34587.5|34547.5|34507.6|34467.6|222
1719968400000|2024-07-03 01:00:00|34528.4|34488.4|34479.3|34439.3|34530.8|34490.8|34450.2|34410.2|64
1719972000000|2024-07-03 02:00:00|34483|34443|34475.5|34435.5|34496.4|34456.4|34429.8|34389.8|121
1719975600000|2024-07-03 03:00:00|34471.7|34431.7|34469|34429|34505.1|34465.1|34466.7|34426.7|32
1719979200000|2024-07-03 04:00:00|34467.8|34427.8|34496.3|34456.3|34498.2|34458.2|34458.7|34418.7|46
1719982800000|2024-07-03 05:00:00|34496.2|34456.2|34522.2|34482.2|34532.4|34492.4|34463.2|34423.2|54
1719986400000|2024-07-03 06:00:00|34522.1|34482.1|34519.4|34479.4|34531.8|34491.8|34494.1|34454.1|94
1719990000000|2024-07-03 07:00:00|34519.3|34479.3|34535.3|34495.3|34565.3|34525.3|34495.5|34455.5|152
1719993600000|2024-07-03 08:00:00|34539|34499|34667.1|34627.1|34686|34646|34539|34499|341
1719997200000|2024-07-03 09:00:00|34668.4|34628.4|34595.5|34555.5|34692.6|34652.6|34549.4|34509.4|260
1720000800000|2024-07-03 10:00:00|34594.2|34554.2|34594.9|34554.9|34658.7|34618.7|34535.8|34495.8|372
1720004400000|2024-07-03 11:00:00|34594.8|34554.8|34709.9|34669.9|34709.9|34669.9|34559.6|34519.6|661
1720008000000|2024-07-03 12:00:00|34708.6|34668.6|34532.5|34492.5|34733.3|34693.3|34507.6|34467.6|583
1720011600000|2024-07-03 13:00:00|34535.1|34495.1|34465.3|34425.3|34641.1|34601.1|34392.2|34352.2|3096
1720015200000|2024-07-03 14:00:00|34466.7|34426.7|34640.3|34600.3|34647.6|34607.6|34366.6|34326.6|4023
1720018800000|2024-07-03 15:00:00|34645.3|34605.3|34447.8|34407.8|34662.8|34622.8|34388.2|34348.2|2495
1720022400000|2024-07-03 16:00:00|34457.8|34417.8|34475.3|34435.3|34495|34455|34393.9|34353.9|2989
1720026000000|2024-07-03 17:00:00|34478|34438|34455.5|34415.5|34478|34438|34367.1|34327.1|2667
1720029600000|2024-07-03 18:00:00|34451.9|34411.9|34479|34439|34560.5|34520.5|34442.8|34402.8|2120
1720184400000|2024-07-05 13:00:00|34440.9|34400.9|34702.9|34662.9|34724.7|34684.7|34376.4|34336.4|3983
1720188000000|2024-07-05 14:00:00|34701.3|34661.3|34831|34791|34888.4|34848.4|34587.6|34547.6|2382
1720191600000|2024-07-05 15:00:00|34829.3|34789.3|35133.6|35093.6|35150.3|35110.3|34787.4|34747.4|3797
1720195200000|2024-07-05 16:00:00|35137|35097|35003.4|34963.4|35160.4|35120.4|34968.1|34928.1|2396
1720198800000|2024-07-05 17:00:00|35000|34960|34863.2|34823.2|35003.4|34963.4|34863.2|34823.2|1712
1720202400000|2024-07-05 18:00:00|34873.2|34833.2|34919.6|34879.6|34990.1|34950.1|34871.6|34831.6|2435
1720396800000|2024-07-08 00:00:00|34608|34568|34564.2|34524.2|34673.1|34633.1|34540|34500|230
1720400400000|2024-07-08 01:00:00|34570.2|34530.2|34553.1|34513.1|34595.2|34555.2|34504.3|34464.3|226
1720404000000|2024-07-08 02:00:00|34559.1|34519.1|34513.7|34473.7|34593.9|34553.9|34513.7|34473.7|670
1720407600000|2024-07-08 03:00:00|34515.7|34475.7|34485.3|34445.3|34521.4|34481.4|34485.3|34445.3|29
1720411200000|2024-07-08 04:00:00|34485.2|34445.2|34416|34376|34493.2|34453.2|34412.5|34372.5|154
1720414800000|2024-07-08 05:00:00|34413|34373|34367.6|34327.6|34420.5|34380.5|34361.9|34321.9|68
1720418400000|2024-07-08 06:00:00|34364.7|34324.7|34380.3|34340.3|34381.4|34341.4|34351.6|34311.6|95
1720422000000|2024-07-08 07:00:00|34370.3|34330.3|34306.1|34266.1|34385.2|34345.2|34303.1|34263.1|269
1720425600000|2024-07-08 08:00:00|34303.1|34263.1|34272|34232|34316|34276|34249.5|34209.5|256
1720429200000|2024-07-08 09:00:00|34269|34229|34229.9|34189.9|34301.1|34261.1|34203.7|34163.7|348
1720432800000|2024-07-08 10:00:00|34229.8|34189.8|34244.3|34204.3|34264.3|34224.3|34214|34174|293
1720436400000|2024-07-08 11:00:00|34242.3|34202.3|34163.1|34123.1|34280.3|34240.3|34158.1|34118.1|383
1720440000000|2024-07-08 12:00:00|34165.1|34125.1|34140.1|34100.1|34179.4|34139.4|34097.4|34057.4|422
1720443600000|2024-07-08 13:00:00|34154.6|34114.6|33877.3|33837.3|34154.6|34114.6|33814.7|33774.7|2336
1720447200000|2024-07-08 14:00:00|33875.2|33835.2|33848.3|33808.3|33992.7|33952.7|33791|33751|4335
1720450800000|2024-07-08 15:00:00|33851.3|33811.3|33793.5|33753.5|33915.3|33875.3|33750.9|33710.9|2380
1720454400000|2024-07-08 16:00:00|33798.5|33758.5|33790|33750|33798.5|33758.5|33742.8|33702.8|1738
1720458000000|2024-07-08 17:00:00|33787.1|33747.1|33779|33739|33860.6|33820.6|33755.6|33715.6|1928
1720461600000|2024-07-08 18:00:00|33776.9|33736.9|33800.3|33760.3|33838.8|33798.8|33761.7|33721.7|2445
1720483200000|2024-07-09 00:00:00|33825.9|33785.9|33851.4|33811.4|33906.5|33866.5|33809.4|33769.4|267
1720486800000|2024-07-09 01:00:00|33849.3|33809.3|33816.5|33776.5|33861.4|33821.4|33769.7|33729.7|397
1720490400000|2024-07-09 02:00:00|33813.6|33773.6|33762.3|33722.3|33819.5|33779.5|33759.5|33719.5|177
1720494000000|2024-07-09 03:00:00|33759.5|33719.5|33758.1|33718.1|33798.4|33758.4|33752.9|33712.9|174
1720497600000|2024-07-09 04:00:00|33753.1|33713.1|33758.2|33718.2|33774.5|33734.5|33753.1|33713.1|59
1720501200000|2024-07-09 05:00:00|33753.2|33713.2|33748.4|33708.4|33772.1|33732.1|33738.5|33698.5|198
1720504800000|2024-07-09 06:00:00|33751.2|33711.2|33731.9|33691.9|33766.3|33726.3|33730.6|33690.6|88
1720508400000|2024-07-09 07:00:00|33731.8|33691.8|33718.4|33678.4|33773.1|33733.1|33718.4|33678.4|152
1720512000000|2024-07-09 08:00:00|33718.3|33678.3|33643.6|33603.6|33723.5|33683.5|33629.7|33589.7|523
1720515600000|2024-07-09 09:00:00|33643.5|33603.5|33539.6|33499.6|33643.5|33603.5|33526.9|33486.9|596
1720519200000|2024-07-09 10:00:00|33542.4|33502.4|33560.6|33520.6|33598.9|33558.9|33527.8|33487.8|343
1720522800000|2024-07-09 11:00:00|33558.4|33518.4|33628.4|33588.4|33631.2|33591.2|33535.4|33495.4|630
1720526400000|2024-07-09 12:00:00|33628.3|33588.3|33742.6|33702.6|33809|33769|33613.3|33573.3|775
1720530000000|2024-07-09 13:00:00|33727.1|33687.1|33758.6|33718.6|33807.6|33767.6|33659.5|33619.5|1446
1720533600000|2024-07-09 14:00:00|33755.9|33715.9|33511.7|33471.7|33771.7|33731.7|33308.6|33268.6|6609
1720537200000|2024-07-09 15:00:00|33508.9|33468.9|33395.1|33355.1|33592.3|33552.3|33353.7|33313.7|3513
1720540800000|2024-07-09 16:00:00|33390.1|33350.1|33340.1|33300.1|33400.6|33360.6|33282.4|33242.4|3641
1720544400000|2024-07-09 17:00:00|33337.4|33297.4|33453.7|33413.7|33453.8|33413.8|33300.7|33260.7|2327
1720548000000|2024-07-09 18:00:00|33456|33416|33282.6|33242.6|33456|33416|33281.7|33241.7|2871
1720569600000|2024-07-10 00:00:00|33355.6|33315.6|33390.3|33350.3|33418.6|33378.6|33261.7|33221.7|606
1720573200000|2024-07-10 01:00:00|33388|33348|33295|33255|33421.2|33381.2|33275.6|33235.6|224
1720576800000|2024-07-10 02:00:00|33292.7|33252.7|33271.7|33231.7|33328.5|33288.5|33271.7|33231.7|34
1720580400000|2024-07-10 03:00:00|33271.6|33231.6|33300.3|33260.3|33314|33274|33239.5|33199.5|250
1720584000000|2024-07-10 04:00:00|33303|33263|33346.5|33306.5|33349.1|33309.1|33291.8|33251.8|72
1720587600000|2024-07-10 05:00:00|33349.2|33309.2|33399.5|33359.5|33406.8|33366.8|33320.7|33280.7|81
1720591200000|2024-07-10 06:00:00|33397.2|33357.2|33354|33314|33443.9|33403.9|33328.9|33288.9|178
1720594800000|2024-07-10 07:00:00|33353.9|33313.9|33301.1|33261.1|33453.9|33413.9|33272.8|33232.8|369
1720598400000|2024-07-10 08:00:00|33298.4|33258.4|33400.6|33360.6|33413.1|33373.1|33288.7|33248.7|147
1720602000000|2024-07-10 09:00:00|33395.6|33355.6|33402.1|33362.1|33444.2|33404.2|33346.9|33306.9|273
1720605600000|2024-07-10 10:00:00|33394.8|33354.8|33393.3|33353.3|33453.5|33413.5|33388.3|33348.3|134
1720609200000|2024-07-10 11:00:00|33398.3|33358.3|33362.3|33322.3|33406.9|33366.9|33325.9|33285.9|409
1720612800000|2024-07-10 12:00:00|33362.2|33322.2|33393.9|33353.9|33466.6|33426.6|33362.2|33322.2|446
1720616400000|2024-07-10 13:00:00|33403|33363|33048.1|33008.1|33442.7|33402.7|33002.9|32962.9|5593
1720620000000|2024-07-10 14:00:00|33050.7|33010.7|32972.9|32932.9|33082.3|33042.3|32932|32892|7707
1720623600000|2024-07-10 15:00:00|32967.9|32927.9|33020.9|32980.9|33028.3|32988.3|32879.6|32839.6|3042
1720627200000|2024-07-10 16:00:00|33023.5|32983.5|32806.9|32766.9|33023.5|32983.5|32790.1|32750.1|2377
1720630800000|2024-07-10 17:00:00|32804.1|32764.1|32883.9|32843.9|32911.4|32871.4|32799.3|32759.3|3118
1720634400000|2024-07-10 18:00:00|32881.3|32841.3|32887.4|32847.4|32899.1|32859.1|32835.3|32795.3|2069
1720656000000|2024-07-11 00:00:00|32890.8|32850.8|32893.4|32853.4|32955.9|32915.9|32823.4|32783.4|704
1720659600000|2024-07-11 01:00:00|32896|32856|32800.7|32760.7|32913.4|32873.4|32800.7|32760.7|65
1720663200000|2024-07-11 02:00:00|32800.6|32760.6|32830.4|32790.4|32844.2|32804.2|32797.6|32757.6|102
1720666800000|2024-07-11 03:00:00|32827.8|32787.8|32827.4|32787.4|32841.5|32801.5|32802.2|32762.2|35
1720670400000|2024-07-11 04:00:00|32822.4|32782.4|32817.1|32777.1|32842.1|32802.1|32805|32765|71
1720674000000|2024-07-11 05:00:00|32817|32777|32811.8|32771.8|32839.8|32799.8|32792.5|32752.5|155
1720677600000|2024-07-11 06:00:00|32806.8|32766.8|32781.6|32741.6|32839.4|32799.4|32765.5|32725.5|128
1720681200000|2024-07-11 07:00:00|32779.1|32739.1|32874.3|32834.3|32892.9|32852.9|32766.6|32726.6|230
1720684800000|2024-07-11 08:00:00|32874.2|32834.2|32886.2|32846.2|32933.1|32893.1|32859.1|32819.1|95
1720688400000|2024-07-11 09:00:00|32883.7|32843.7|32940.6|32900.6|32953.8|32913.8|32881.1|32841.1|158
1720692000000|2024-07-11 10:00:00|32938.1|32898.1|32882.5|32842.5|32995|32955|32870.5|32830.5|247
1720695600000|2024-07-11 11:00:00|32880|32840|33016.8|32976.8|33027.1|32987.1|32880|32840|942
1720699200000|2024-07-11 12:00:00|33011.7|32971.7|33054.6|33014.6|33084.7|33044.7|32877.8|32837.8|1318
1720702800000|2024-07-11 13:00:00|33049.7|33009.7|32985.6|32945.6|33052.1|33012.1|32731.9|32691.9|3678
1720706400000|2024-07-11 14:00:00|32978.1|32938.1|32777.2|32737.2|33062.5|33022.5|32711|32671|2619
1720710000000|2024-07-11 15:00:00|32772.2|32732.2|32730.8|32690.8|32797.1|32757.1|32674.8|32634.8|2367
1720713600000|2024-07-11 16:00:00|32728.3|32688.3|32735|32695|32823.5|32783.5|32616.7|32576.7|2003
1720717200000|2024-07-11 17:00:00|32732.5|32692.5|32864.1|32824.1|32876.6|32836.6|32700|32660|1711
1720720800000|2024-07-11 18:00:00|32866.6|32826.6|32803|32763|32919.9|32879.9|32800.5|32760.5|2960
1720742400000|2024-07-12 00:00:00|32878.9|32838.9|32839|32799|32896.3|32856.3|32723.1|32683.1|488
1720746000000|2024-07-12 01:00:00|32836.6|32796.6|32853.5|32813.5|32875.1|32835.1|32832.3|32792.3|114
1720749600000|2024-07-12 02:00:00|32848.3|32808.3|32808.3|32768.3|32850.9|32810.9|32786|32746|151
1720753200000|2024-07-12 03:00:00|32805.7|32765.7|32809.4|32769.4|32814.8|32774.8|32783.8|32743.8|42
1720756800000|2024-07-12 04:00:00|32807|32767|32813.4|32773.4|32819.3|32779.3|32795.3|32755.3|18
1720760400000|2024-07-12 05:00:00|32810.8|32770.8|32765|32725|32815.8|32775.8|32755.4|32715.4|28
1720764000000|2024-07-12 06:00:00|32767.4|32727.4|32686.8|32646.8|32775.7|32735.7|32684.5|32644.5|128
1720767600000|2024-07-12 07:00:00|32676.8|32636.8|32707.1|32667.1|32717.8|32677.8|32663.9|32623.9|116
1720771200000|2024-07-12 08:00:00|32711.8|32671.8|32713.6|32673.6|32727|32687|32665|32625|171
1720774800000|2024-07-12 09:00:00|32716|32676|32692.5|32652.5|32718.3|32678.3|32649.4|32609.4|277
1720778400000|2024-07-12 10:00:00|32694.8|32654.8|32739.6|32699.6|32767.5|32727.5|32677.6|32637.6|130
1720782000000|2024-07-12 11:00:00|32734.6|32694.6|32753.4|32713.4|32842.1|32802.1|32731.8|32691.8|290
1720785600000|2024-07-12 12:00:00|32751|32711|32764.8|32724.8|32850.9|32810.9|32711.7|32671.7|286
1720789200000|2024-07-12 13:00:00|32726.3|32686.3|32630.6|32590.6|32783.2|32743.2|32587.1|32547.1|1975
1720792800000|2024-07-12 14:00:00|32633.3|32593.3|32438.5|32398.5|32675.2|32635.2|32435.5|32395.5|1820
1720796400000|2024-07-12 15:00:00|32435.9|32395.9|32504.2|32464.2|32605.1|32565.1|32377.3|32337.3|2964
1720800000000|2024-07-12 16:00:00|32590.3|32510.3|32626.8|32586.8|32774.3|32734.3|32435|32395|2102
1720803600000|2024-07-12 17:00:00|32624.1|32584.1|32648.7|32608.7|32678|32638|32501.1|32461.1|1733
1720807200000|2024-07-12 18:00:00|32653.7|32613.7|32534.3|32494.3|32770|32730|32504.8|32464.8|2306
1721001600000|2024-07-15 00:00:00|32286.5|32246.5|32253.5|32213.5|32382.2|32342.2|32222.9|32182.9|573
1721005200000|2024-07-15 01:00:00|32248.5|32208.5|32215.4|32175.4|32267.4|32227.4|32201.4|32161.4|227
1721008800000|2024-07-15 02:00:00|32218.4|32178.4|32186.4|32146.4|32218.4|32178.4|32183.4|32143.4|85
1721012400000|2024-07-15 03:00:00|32183.3|32143.3|32177.4|32137.4|32202.1|32162.1|32174.9|32134.9|37
1721016000000|2024-07-15 04:00:00|32177.3|32137.3|32149.1|32109.1|32182.9|32142.9|32142.2|32102.2|117
1721019600000|2024-07-15 05:00:00|32132.9|32092.9|32128.1|32088.1|32141.7|32101.7|32104.7|32064.7|52
1721023200000|2024-07-15 06:00:00|32130|32090|32127|32087|32158.1|32118.1|32109.4|32069.4|58
1721026800000|2024-07-15 07:00:00|32125.1|32085.1|32125.5|32085.5|32146.8|32106.8|32099.6|32059.6|121
1721030400000|2024-07-15 08:00:00|32119.3|32079.3|32118.3|32078.3|32143.1|32103.1|32102.1|32062.1|117
1721034000000|2024-07-15 09:00:00|32118.2|32078.2|32142.8|32102.8|32152|32112|32106.1|32066.1|137
1721037600000|2024-07-15 10:00:00|32144.7|32104.7|32121.7|32081.7|32165.3|32125.3|32097.6|32057.6|213
1721041200000|2024-07-15 11:00:00|32119.8|32079.8|32059.3|32019.3|32175.5|32135.5|32051.9|32011.9|180
1721044800000|2024-07-15 12:00:00|32054.3|32014.3|32074|32034|32075.9|32035.9|31984.6|31944.6|399
1721048400000|2024-07-15 13:00:00|32007.8|31967.8|32125.6|32085.6|32140.9|32100.9|31952|31912|1864
1721052000000|2024-07-15 14:00:00|32122.5|32082.5|32002.9|31962.9|32143.7|32103.7|31951.3|31911.3|2822
1721055600000|2024-07-15 15:00:00|32006.1|31966.1|32003.8|31963.8|32072.6|32032.6|31947.2|31907.2|2163
1721059200000|2024-07-15 16:00:00|32005.7|31965.7|31745.3|31705.3|32007.6|31967.6|31721.6|31681.6|2494
1721062800000|2024-07-15 17:00:00|31753.5|31713.5|31784.7|31744.7|31860.7|31820.7|31701.3|31661.3|1536
1721066400000|2024-07-15 18:00:00|31786.5|31746.5|31719.9|31679.9|31818.2|31778.2|31714.9|31674.9|1957
1721088000000|2024-07-16 00:00:00|31789.9|31749.9|31789.2|31749.2|31927.7|31887.7|31773.7|31733.7|402
1721091600000|2024-07-16 01:00:00|31791|31751|31682|31642|31816|31776|31673.8|31633.8|151
1721095200000|2024-07-16 02:00:00|31683.8|31643.8|31696.5|31656.5|31712.1|31672.1|31653.4|31613.4|228
1721098800000|2024-07-16 03:00:00|31693.3|31653.3|31669.7|31629.7|31710.7|31670.7|31669.7|31629.7|108
1721102400000|2024-07-16 04:00:00|31667.9|31627.9|31674.8|31634.8|31679.8|31639.8|31656.9|31616.9|43
1721106000000|2024-07-16 05:00:00|31671.6|31631.6|31673.5|31633.5|31694.6|31654.6|31657.1|31617.1|42
1721109600000|2024-07-16 06:00:00|31673.4|31633.4|31642.4|31602.4|31688.9|31648.9|31632.1|31592.1|145
1721113200000|2024-07-16 07:00:00|31640.6|31600.6|31687.4|31647.4|31709.3|31669.3|31631.4|31591.4|145
1721116800000|2024-07-16 08:00:00|31685.6|31645.6|31757.1|31717.1|31758.9|31718.9|31597.9|31557.9|155
1721120400000|2024-07-16 09:00:00|31753.9|31713.9|31753.9|31713.9|31781.9|31741.9|31718.4|31678.4|139
1721124000000|2024-07-16 10:00:00|31753.8|31713.8|31779.1|31739.1|31785.9|31745.9|31735.4|31695.4|130
1721127600000|2024-07-16 11:00:00|31775.8|31735.8|31711|31671|31801|31761|31705|31665|182
1721131200000|2024-07-16 12:00:00|31714.3|31674.3|31739.9|31699.9|31816.7|31776.7|31670.6|31630.6|475
1721134800000|2024-07-16 13:00:00|31702.7|31662.7|31729.5|31689.5|31734.8|31694.8|31590.6|31550.6|1195
1721138400000|2024-07-16 14:00:00|31724.5|31684.5|31940.3|31900.3|32045.9|32005.9|31682.8|31642.8|2573
1721142000000|2024-07-16 15:00:00|31938.5|31898.5|31989.4|31949.4|32020.4|31980.4|31791|31751|1967
1721145600000|2024-07-16 16:00:00|31991.1|31951.1|32000.2|31960.2|32022.4|31982.4|31884.5|31844.5|1400
1721149200000|2024-07-16 17:00:00|32003.5|31963.5|31884.5|31844.5|32005.2|31965.2|31832.1|31792.1|1747
1721152800000|2024-07-16 18:00:00|31886.2|31846.2|31966.3|31926.3|31993.1|31953.1|31853.2|31813.2|1742
1721174400000|2024-07-17 00:00:00|31960.2|31920.2|31938.8|31898.8|31983.9|31943.9|31918.5|31878.5|267
1721178000000|2024-07-17 01:00:00|31930.4|31890.4|31915.6|31875.6|31948.8|31908.8|31877|31837|123
1721181600000|2024-07-17 02:00:00|31912.2|31872.2|31852.5|31812.5|31915.4|31875.4|31849.2|31809.2|31
1721185200000|2024-07-17 03:00:00|31849.1|31809.1|31802.8|31762.8|31869|31829|31783.5|31743.5|58
1721188800000|2024-07-17 04:00:00|31802.7|31762.7|31791.3|31751.3|31806|31766|31782.6|31742.6|21
1721192400000|2024-07-17 05:00:00|31789.6|31749.6|31771.4|31731.4|31801|31761|31768|31728|50
1721196000000|2024-07-17 06:00:00|31773|31733|31790.3|31750.3|31825.6|31785.6|31746.2|31706.2|118
1721199600000|2024-07-17 07:00:00|31786.9|31746.9|31751.1|31711.1|31808.3|31768.3|31741.2|31701.2|137
1721203200000|2024-07-17 08:00:00|31747.7|31707.7|31786.7|31746.7|31801.8|31761.8|31709.8|31669.8|570
1721206800000|2024-07-17 09:00:00|31795.1|31755.1|31813.7|31773.7|31883.9|31843.9|31788.2|31748.2|156
1721210400000|2024-07-17 10:00:00|31812.1|31772.1|31785.5|31745.5|31850.9|31810.9|31764.7|31724.7|161
1721214000000|2024-07-17 11:00:00|31787.1|31747.1|31776.7|31736.7|31874.5|31834.5|31765.3|31725.3|130
1721217600000|2024-07-17 12:00:00|31775.1|31735.1|31852.3|31812.3|31872.7|31832.7|31690.4|31650.4|395
1721221200000|2024-07-17 13:00:00|31891.2|31851.2|31878.5|31838.5|31906.9|31866.9|31697.5|31657.5|1758
1721224800000|2024-07-17 14:00:00|31876.9|31836.9|31731.7|31691.7|31881.5|31841.5|31691.4|31651.4|3579
1721228400000|2024-07-17 15:00:00|31728.5|31688.5|31741.5|31701.5|31782.7|31742.7|31687|31647|1737
1721232000000|2024-07-17 16:00:00|31738|31698|31894.3|31854.3|31895.9|31855.9|31650.6|31610.6|1343
1721235600000|2024-07-17 17:00:00|31895.9|31855.9|32053.6|32013.6|32081.2|32041.2|31884.3|31844.3|2714
1721239200000|2024-07-17 18:00:00|32057|32017|32081|32041|32090.7|32050.7|32006|31966|1767
1721260800000|2024-07-18 00:00:00|32099.3|32059.3|32102.4|32062.4|32148.1|32108.1|32079.8|32039.8|340
1721264400000|2024-07-18 01:00:00|32103.9|32063.9|31911.4|31871.4|32107.4|32067.4|31911.4|31871.4|139
1721268000000|2024-07-18 02:00:00|31914.9|31874.9|31835.8|31795.8|31920.4|31880.4|31826.8|31786.8|81
1721271600000|2024-07-18 03:00:00|31832.3|31792.3|31797.3|31757.3|31842.1|31802.1|31795.8|31755.8|22
1721275200000|2024-07-18 04:00:00|31797.2|31757.2|31787.6|31747.6|31801|31761|31755.2|31715.2|59
1721278800000|2024-07-18 05:00:00|31787.5|31747.5|31787|31747|31812|31772|31767.8|31727.8|73
1721282400000|2024-07-18 06:00:00|31785.5|31745.5|31851.1|31811.1|31866.2|31826.2|31768.8|31728.8|38
1721286000000|2024-07-18 07:00:00|31846.1|31806.1|31657.5|31617.5|31847.5|31807.5|31618.2|31578.2|213
1721289600000|2024-07-18 08:00:00|31654|31614|31688.9|31648.9|31714|31674|31629.2|31589.2|227
1721293200000|2024-07-18 09:00:00|31687.5|31647.5|31727.6|31687.6|31739.4|31699.4|31654.2|31614.2|147
1721296800000|2024-07-18 10:00:00|31729.1|31689.1|31771.2|31731.2|31781.6|31741.6|31706.4|31666.4|131
1721300400000|2024-07-18 11:00:00|31772.7|31732.7|31890.5|31850.5|31910.6|31870.6|31766.2|31726.2|410
1721304000000|2024-07-18 12:00:00|31883.3|31843.3|31890.6|31850.6|31940.1|31900.1|31824.5|31784.5|672
1721307600000|2024-07-18 13:00:00|31862.9|31822.9|31949.8|31909.8|32054.6|32014.6|31807.5|31767.5|2451
1721311200000|2024-07-18 14:00:00|31946.2|31906.2|32096.5|32056.5|32149.7|32109.7|31926.1|31886.1|2433
1721314800000|2024-07-18 15:00:00|32092.9|32052.9|31872.7|31832.7|32158.4|32118.4|31859.8|31819.8|2323
1721318400000|2024-07-18 16:00:00|31881.3|31841.3|31826.4|31786.4|31992.7|31952.7|31773.8|31733.8|1537
1721322000000|2024-07-18 17:00:00|31817.8|31777.8|31890.5|31850.5|31927.3|31887.3|31810.4|31770.4|890
1721325600000|2024-07-18 18:00:00|31887.7|31847.7|31898.8|31858.8|31905.2|31865.2|31847.4|31807.4|1009
1721347200000|2024-07-19 00:00:00|31876.7|31836.7|31832|31792|31907.6|31867.6|31806.7|31766.7|170
1721350800000|2024-07-19 01:00:00|31828.3|31788.3|31833.1|31793.1|31836.7|31796.7|31791.5|31751.5|102
1721354400000|2024-07-19 02:00:00|31831.7|31791.7|31965.7|31925.7|31968.2|31928.2|31828|31788|45
1721358000000|2024-07-19 03:00:00|31962|31922|32005.3|31965.3|32019.4|31979.4|31928|31888|41
1721361600000|2024-07-19 04:00:00|32011.7|31971.7|31994.6|31954.6|32013.9|31973.9|31988.6|31948.6|14
1721365200000|2024-07-19 05:00:00|31993.3|31953.3|31954.9|31914.9|31993.3|31953.3|31920.3|31880.3|35
1721368800000|2024-07-19 06:00:00|31953.5|31913.5|31981.7|31941.7|31983.1|31943.1|31924.1|31884.1|32
1721372400000|2024-07-19 07:00:00|31978|31938|31857.9|31817.9|31978|31938|31844.7|31804.7|47
1721376000000|2024-07-19 08:00:00|31857.8|31817.8|31874.7|31834.7|31876.2|31836.2|31821.4|31781.4|137
1721379600000|2024-07-19 09:00:00|31879.7|31839.7|31951.3|31911.3|31972.7|31932.7|31835.3|31795.3|101
1721383200000|2024-07-19 10:00:00|31946.3|31906.3|32001.8|31961.8|32011.6|31971.6|31930|31890|129
1721386800000|2024-07-19 11:00:00|32001.7|31961.7|31972.1|31932.1|32002.9|31962.9|31940.3|31900.3|363
1721390400000|2024-07-19 12:00:00|31968.3|31928.3|32006.9|31966.9|32019.5|31979.5|31885|31845|312
1721394000000|2024-07-19 13:00:00|31971.8|31931.8|31792.8|31752.8|32020.7|31980.7|31784.1|31744.1|1266
1721397600000|2024-07-19 14:00:00|31791.5|31751.5|31844.6|31804.6|31892.9|31852.9|31732.7|31692.7|2433
1721401200000|2024-07-19 15:00:00|31839.6|31799.6|31727.3|31687.3|31839.6|31799.6|31702.1|31662.1|1937
1721404800000|2024-07-19 16:00:00|31728.5|31688.5|31600|31560|31746|31706|31595.2|31555.2|1235
1721408400000|2024-07-19 17:00:00|31596.3|31556.3|31561.4|31521.4|31607.3|31567.3|31522.8|31482.8|2114
1721412000000|2024-07-19 18:00:00|31565.1|31525.1|31475.1|31435.1|31571.3|31531.3|31452.6|31412.6|2269
1721606400000|2024-07-22 00:00:00|31405.1|31365.1|31633.2|31593.2|31667.8|31627.8|31403.3|31363.3|333
1721610000000|2024-07-22 01:00:00|31624.1|31584.1|31694.2|31654.2|31703.7|31663.7|31624|31584|187
1721613600000|2024-07-22 02:00:00|31694.1|31654.1|31748.8|31708.8|31757.8|31717.8|31664.2|31624.2|106
1721617200000|2024-07-22 03:00:00|31748.7|31708.7|31759.3|31719.3|31769.7|31729.7|31735.7|31695.7|15
1721620800000|2024-07-22 04:00:00|31764.3|31724.3|31752.5|31712.5|31764.3|31724.3|31734.6|31694.6|43
1721624400000|2024-07-22 05:00:00|31747.5|31707.5|31743.7|31703.7|31747.5|31707.5|31715.1|31675.1|92
1721628000000|2024-07-22 06:00:00|31735.4|31695.4|31785.8|31745.8|31825.5|31785.5|31733.5|31693.5|61
1721631600000|2024-07-22 07:00:00|31776.7|31736.7|31873.9|31833.9|31878.9|31838.9|31775.5|31735.5|137
1721635200000|2024-07-22 08:00:00|31868|31828|31878.7|31838.7|31909.6|31869.6|31828.5|31788.5|120
1721638800000|2024-07-22 09:00:00|31874.6|31834.6|31813.5|31773.5|31911.8|31871.8|31811|31771|301
1721642400000|2024-07-22 10:00:00|31812.6|31772.6|31848.3|31808.3|31942.3|31902.3|31805.9|31765.9|259
1721646000000|2024-07-22 11:00:00|31858.3|31818.3|31782.5|31742.5|31895.8|31855.8|31777.7|31737.7|481
1721649600000|2024-07-22 12:00:00|31786.6|31746.6|31735.7|31695.7|31796.6|31756.6|31682.5|31642.5|649
1721653200000|2024-07-22 13:00:00|31670.6|31630.6|32053.8|32013.8|32083.9|32043.9|31638.1|31598.1|1725
1721656800000|2024-07-22 14:00:00|32054.6|32014.6|32214.5|32174.5|32214.5|32174.5|31933.4|31893.4|2950
1721660400000|2024-07-22 15:00:00|32223.7|32183.7|32233.5|32193.5|32312.2|32272.2|32191.4|32151.4|2515
1721664000000|2024-07-22 16:00:00|32234.3|32194.3|32116.8|32076.8|32252.7|32212.7|32087.1|32047.1|2465
1721667600000|2024-07-22 17:00:00|32117.6|32077.6|32274.6|32234.6|32275.5|32235.5|32061.3|32021.3|3263
1721671200000|2024-07-22 18:00:00|32275.4|32235.4|32339.9|32299.9|32366.8|32326.8|32233.7|32193.7|2324
1721692800000|2024-07-23 00:00:00|32290.9|32250.9|32393.1|32353.1|32484.1|32444.1|32260.2|32220.2|189
1721696400000|2024-07-23 01:00:00|32388.1|32348.1|32406.6|32366.6|32453.2|32413.2|32339.5|32299.5|18
1721700000000|2024-07-23 02:00:00|32402.3|32362.3|32262.6|32222.6|32406.6|32366.6|32249.6|32209.6|341
1721703600000|2024-07-23 03:00:00|32257.6|32217.6|32261.9|32221.9|32283.1|32243.1|32251.4|32211.4|53
1721707200000|2024-07-23 04:00:00|32261.8|32221.8|32163.3|32123.3|32270.3|32230.3|32131.9|32091.9|120
1721710800000|2024-07-23 05:00:00|32163.2|32123.2|32086|32046|32167.6|32127.6|32081.3|32041.3|38
1721714400000|2024-07-23 06:00:00|32090.3|32050.3|32091.6|32051.6|32129|32089|32045.7|32005.7|230
1721718000000|2024-07-23 07:00:00|32082.3|32042.3|32042.2|32002.2|32092.3|32052.3|31994.4|31954.4|66
1721721600000|2024-07-23 08:00:00|32037.9|31997.9|32079|32039|32167.8|32127.8|32036.3|31996.3|65
1721725200000|2024-07-23 09:00:00|32074.7|32034.7|32250.1|32210.1|32269.2|32229.2|32074.7|32034.7|212
1721728800000|2024-07-23 10:00:00|32249.4|32209.4|32308.4|32268.4|32320.4|32280.4|32240.1|32200.1|121
1721732400000|2024-07-23 11:00:00|32304.1|32264.1|32298.6|32258.6|32359|32319|32248.7|32208.7|390
1721736000000|2024-07-23 12:00:00|32294.2|32254.2|32493.6|32453.6|32510|32470|32190.2|32150.2|859
1721739600000|2024-07-23 13:00:00|32467.7|32427.7|32253.9|32213.9|32532.4|32492.4|32245.3|32205.3|1611
1721743200000|2024-07-23 14:00:00|32244.6|32204.6|32367.8|32327.8|32428.7|32388.7|32154.5|32114.5|3479
1721746800000|2024-07-23 15:00:00|32369.1|32329.1|32384|32344|32564.8|32524.8|32337.2|32297.2|3292
1721750400000|2024-07-23 16:00:00|32383.3|32343.3|32279.3|32239.3|32437|32397|32256.9|32216.9|2432
1721754000000|2024-07-23 17:00:00|32278.7|32238.7|32224.3|32184.3|32300.6|32260.6|32117.3|32077.3|2558
1721757600000|2024-07-23 18:00:00|32225.6|32185.6|32238.2|32198.2|32310.4|32270.4|32195.8|32155.8|1702
1721779200000|2024-07-24 00:00:00|32282.5|32242.5|32258.4|32218.4|32295.5|32250.5|32224.9|32184.9|42
1721782800000|2024-07-24 01:00:00|32161.3|32121.3|32076.5|32036.5|32171.3|32131.3|32004.8|31964.8|94
1721786400000|2024-07-24 02:00:00|32075.9|32035.9|32083.5|32043.5|32092.7|32052.7|32018.5|31978.5|70
1721790000000|2024-07-24 03:00:00|32083.4|32043.4|32065.9|32025.9|32108.2|32068.2|32065.9|32025.9|5
1721793600000|2024-07-24 04:00:00|32065.8|32025.8|31975.1|31935.1|32065.8|32025.8|31971.8|31931.8|71
1721797200000|2024-07-24 05:00:00|31974.5|31934.5|31898.7|31858.7|31984.7|31944.7|31898.7|31858.7|86
1721800800000|2024-07-24 06:00:00|31903.1|31863.1|32004.5|31964.5|32070.1|32030.1|31903.1|31863.1|67
1721804400000|2024-07-24 07:00:00|32004.4|31964.4|32120.2|32080.2|32139.5|32099.5|32003.5|31963.5|71
1721808000000|2024-07-24 08:00:00|32115.8|32075.8|32051.6|32011.6|32135.1|32095.1|32008.8|31968.8|73
1721811600000|2024-07-24 09:00:00|32051|32011|32198.5|32158.5|32218.5|32178.5|32031.9|31991.9|71
1721815200000|2024-07-24 10:00:00|32197.9|32157.9|32150.9|32110.9|32198.7|32158.7|32135.9|32095.9|38
1721818800000|2024-07-24 11:00:00|32155.3|32115.3|32183.4|32143.4|32213.9|32173.9|32125.3|32085.3|237
1721822400000|2024-07-24 12:00:00|32178.9|32138.9|32083.7|32043.7|32188.3|32148.3|32046.5|32006.5|253
1721826000000|2024-07-24 13:00:00|32082.5|32042.5|32340.9|32300.9|32345.9|32305.9|32082.5|32042.5|2178
1721829600000|2024-07-24 14:00:00|32335.9|32295.9|32787.6|32747.6|32795.2|32755.2|32312.7|32272.7|4915
1721833200000|2024-07-24 15:00:00|32788.1|32748.1|32680.5|32640.5|32856|32816|32605.7|32565.7|2938
1721836800000|2024-07-24 16:00:00|32680|32640|32663.8|32623.8|32771.4|32731.4|32621.4|32581.4|2215
1721840400000|2024-07-24 17:00:00|32673.3|32633.3|32344.2|32304.2|32694.3|32654.3|32344.2|32304.2|3361
1721844000000|2024-07-24 18:00:00|32344.7|32304.7|32227.2|32187.2|32396.1|32356.1|32215.8|32175.8|2209
1721865600000|2024-07-25 00:00:00|32274.3|32234.3|32223.6|32183.6|32311.3|32271.3|32164.4|32124.4|280
1721869200000|2024-07-25 01:00:00|32218.6|32178.6|32146.5|32106.5|32223.1|32183.1|32114.3|32074.3|58
1721872800000|2024-07-25 02:00:00|32146|32106|32143.9|32103.9|32241.2|32201.2|32118.9|32078.9|59
1721876400000|2024-07-25 03:00:00|32148.5|32108.5|32186.7|32146.7|32234.5|32194.5|32148.4|32108.4|49
1721880000000|2024-07-25 04:00:00|32182.1|32142.1|32160|32120|32199.6|32159.6|32154.2|32114.2|9
1721883600000|2024-07-25 05:00:00|32159.2|32119.2|32141.2|32101.2|32182.5|32142.5|32128.4|32088.4|15
1721887200000|2024-07-25 06:00:00|32140.8|32100.8|32143.7|32103.7|32228.5|32188.5|32133.8|32093.8|122
1721890800000|2024-07-25 07:00:00|32138.7|32098.7|32062.7|32022.7|32143.7|32103.7|32053.1|32013.1|123
1721894400000|2024-07-25 08:00:00|32062.3|32022.3|32106.3|32066.3|32205.8|32165.8|32047.7|32007.7|271
1721898000000|2024-07-25 09:00:00|32101.7|32061.7|32229.5|32189.5|32259.9|32219.9|32101.7|32061.7|224
1721901600000|2024-07-25 10:00:00|32229.4|32189.4|32235.7|32195.7|32303.6|32263.6|32211.6|32171.6|406
1721905200000|2024-07-25 11:00:00|32231.1|32191.1|32280.1|32240.1|32280.1|32240.1|32174|32134|516
1721908800000|2024-07-25 12:00:00|32280.8|32240.8|32459.5|32419.5|32485.3|32445.3|32184.7|32144.7|855
1721912400000|2024-07-25 13:00:00|32522.9|32482.9|32825.6|32785.6|32826.3|32786.3|32449.3|32409.3|3150
1721916000000|2024-07-25 14:00:00|32820.2|32780.2|33136.2|33096.2|33144.9|33104.9|32712.1|32672.1|4438
1721919600000|2024-07-25 15:00:00|33126.6|33086.6|32937|32897|33177.6|33137.6|32932.4|32892.4|2746
1721923200000|2024-07-25 16:00:00|32932.4|32892.4|33005.6|32965.6|33086.8|33046.8|32919.7|32879.7|2678
1721926800000|2024-07-25 17:00:00|33005.2|32965.2|33066.9|33026.9|33140.1|33100.1|32999.9|32959.9|2639
1721930400000|2024-07-25 18:00:00|33071.6|33031.6|33054.9|33014.9|33120.2|33080.2|33040.5|33000.5|2496
1721952000000|2024-07-26 00:00:00|33058.9|33018.9|32912.9|32872.9|33058.9|33018.9|32888.4|32848.4|591
1721955600000|2024-07-26 01:00:00|32907.9|32867.9|32996.2|32956.2|33026.7|32986.7|32907.6|32867.6|171
1721959200000|2024-07-26 02:00:00|32991.5|32951.5|32971.4|32931.4|33020.1|32980.1|32961.4|32921.4|166
1721962800000|2024-07-26 03:00:00|32971.7|32931.7|32997.8|32957.8|33005.7|32965.7|32966.2|32926.2|4
1721966400000|2024-07-26 04:00:00|32997.7|32957.7|33040.7|33000.7|33045.8|33005.8|32986.9|32946.9|53
1721970000000|2024-07-26 05:00:00|33035.5|32995.5|33052.1|33012.1|33062.7|33022.7|33023.3|32983.3|13
1721973600000|2024-07-26 06:00:00|33042.1|33002.1|32891.3|32851.3|33047.3|33007.3|32866.5|32826.5|118
1721977200000|2024-07-26 07:00:00|32881.8|32841.8|32863.9|32823.9|32970.2|32930.2|32838.8|32798.8|97
1721980800000|2024-07-26 08:00:00|32858.9|32818.9|32885.4|32845.4|32914.8|32874.8|32828.8|32788.8|54
1721984400000|2024-07-26 09:00:00|32885.2|32845.2|32893.9|32853.9|32916.3|32876.3|32820.5|32780.5|310
1721988000000|2024-07-26 10:00:00|32884.4|32844.4|32810.9|32770.9|32889.1|32849.1|32802.1|32762.1|100
1721991600000|2024-07-26 11:00:00|32811.1|32771.1|32758.6|32718.6|32845|32805|32739.1|32699.1|214
1721995200000|2024-07-26 12:00:00|32758.8|32718.8|32573.5|32533.5|32758.8|32718.8|32538.6|32498.6|451
1721998800000|2024-07-26 13:00:00|32536|32496|32514.6|32474.6|32600.2|32560.2|32438.5|32398.5|2573
1722002400000|2024-07-26 14:00:00|32514.8|32474.8|32595.5|32555.5|32641.2|32601.2|32346.3|32306.3|3054
1722006000000|2024-07-26 15:00:00|32600.3|32560.3|32828.5|32788.5|32859.4|32819.4|32580.6|32540.6|3001
1722009600000|2024-07-26 16:00:00|32818.9|32778.9|32806.9|32766.9|32878.6|32838.6|32717.7|32677.7|3743
1722013200000|2024-07-26 17:00:00|32802.1|32762.1|32645.7|32605.7|32817.1|32777.1|32635.6|32595.6|3990
1722016800000|2024-07-26 18:00:00|32650.7|32610.7|32509.9|32469.9|32696.9|32656.9|32483.9|32443.9|3646
1722211200000|2024-07-29 00:00:00|32055.7|32015.7|31775.7|31735.7|32135.6|32095.6|31775.7|31735.7|2085
1722214800000|2024-07-29 01:00:00|31775.8|31735.8|31825.8|31785.8|31865.8|31825.8|31655.7|31615.7|920
1722218400000|2024-07-29 02:00:00|31820.8|31780.8|31955.8|31915.8|31955.8|31915.8|31775.8|31735.8|513
1722222000000|2024-07-29 03:00:00|31955.7|31915.7|31965.9|31925.9|31995.8|31955.8|31935.8|31895.8|182
1722225600000|2024-07-29 04:00:00|31970.8|31930.8|32050.9|32010.9|32065.8|32025.8|31970.8|31930.8|205
1722229200000|2024-07-29 05:00:00|32050.8|32010.8|32025.9|31985.9|32075.9|32035.9|32015.9|31975.9|180
1722232800000|2024-07-29 06:00:00|32020.9|31980.9|31950.9|31910.9|32056|32016|31936|31896|484
1722236400000|2024-07-29 07:00:00|31955.8|31915.8|31980.9|31940.9|32061|32021|31935.9|31895.9|481
1722240000000|2024-07-29 08:00:00|31981|31941|32055.9|32015.9|32076|32036|31951|31911|696
1722243600000|2024-07-29 09:00:00|32056|32016|32095.8|32055.8|32115.8|32075.8|32006|31966|458
1722247200000|2024-07-29 10:00:00|32085.9|32045.9|31986|31946|32120.9|32080.9|31985.9|31945.9|569
1722250800000|2024-07-29 11:00:00|31991|31951|31901|31861|32005.9|31965.9|31886.1|31846.1|715
1722254400000|2024-07-29 12:00:00|31906|31866|31935.9|31895.9|32016|31976|31871|31831|873
1722258000000|2024-07-29 13:00:00|31920.9|31880.9|31985.7|31945.7|32026.1|31986.1|31845.9|31805.9|6322
1722261600000|2024-07-29 14:00:00|31975.7|31935.7|31826|31786|31975.7|31935.7|31696.1|31656.1|7730
1722265200000|2024-07-29 15:00:00|31816.1|31776.1|32085.3|32045.3|32115.4|32075.4|31785.9|31745.9|7816
1722268800000|2024-07-29 16:00:00|32085.4|32045.4|32165.2|32125.2|32270.2|32230.2|31955.3|31915.3|5029
1722272400000|2024-07-29 17:00:00|32165.3|32125.3|32334.9|32294.9|32345.1|32305.1|32145.3|32105.3|3646
1722276000000|2024-07-29 18:00:00|32344.9|32304.9|32355.1|32315.1|32395|32355|32304.9|32264.9|3849
1722297600000|2024-07-30 00:00:00|32305|32265|32190|32150|32460|32420|32145.1|32105.1|665
1722301200000|2024-07-30 01:00:00|32185.1|32145.1|32115|32075|32195.1|32155.1|32105.1|32065.1|342
1722304800000|2024-07-30 02:00:00|32110|32070|32135|32095|32165|32125|32105.1|32065.1|109
1722308400000|2024-07-30 03:00:00|32125.2|32085.2|32170|32130|32175.1|32135.1|32124.8|32084.8|182
1722312000000|2024-07-30 04:00:00|32170.1|32130.1|32130.1|32090.1|32205|32165|32130.1|32090.1|125
1722315600000|2024-07-30 05:00:00|32135.1|32095.1|32070.1|32030.1|32150|32110|32060.2|32020.2|376
1722319200000|2024-07-30 06:00:00|32075.1|32035.1|32055|32015|32090|32050|32030.1|31990.1|169
1722322800000|2024-07-30 07:00:00|32045|32005|32015|31975|32075.1|32035.1|31995.2|31955.2|597
1722326400000|2024-07-30 08:00:00|32015.1|31975.1|31960.1|31920.1|32035.1|31995.1|31960.1|31920.1|564
1722330000000|2024-07-30 09:00:00|31955.2|31915.2|31895.2|31855.2|31965.2|31925.2|31885|31845|423
1722333600000|2024-07-30 10:00:00|31895.4|31855.4|31835.4|31795.4|31915.2|31875.2|31805.5|31765.5|805
1722337200000|2024-07-30 11:00:00|31835.5|31795.5|31795.6|31755.6|31870.5|31830.5|31780.6|31740.6|763
1722340800000|2024-07-30 12:00:00|31800.5|31760.5|31760.6|31720.6|31800.6|31760.6|31735.6|31695.6|957
1722344400000|2024-07-30 13:00:00|31785.8|31745.8|31900.9|31860.9|31975.8|31935.8|31710.9|31670.9|6200
1722348000000|2024-07-30 14:00:00|31886|31846|31985.8|31945.8|32185.8|32145.8|31846|31806|5934
1722351600000|2024-07-30 15:00:00|31985.7|31945.7|31920.8|31880.8|32085.7|32045.7|31915.7|31875.7|5174
1722355200000|2024-07-30 16:00:00|31925.7|31885.7|31881|31841|32085.7|32045.7|31845.9|31805.9|5195
1722358800000|2024-07-30 17:00:00|31885.9|31845.9|31860.8|31820.8|31985.9|31945.9|31815.9|31775.9|4531
1722362400000|2024-07-30 18:00:00|31865.7|31825.7|31750.9|31710.9|31875.9|31835.9|31721.2|31681.2|3957
1722384000000|2024-07-31 00:00:00|31801.4|31761.4|31806.4|31766.4|31901.4|31861.4|31766.5|31726.5|543
1722387600000|2024-07-31 01:00:00|31801.5|31761.5|31841.4|31801.4|31846.4|31806.4|31746.4|31706.4|325
1722391200000|2024-07-31 02:00:00|31841.6|31801.6|31881.3|31841.3|31886.3|31846.3|31811.6|31771.6|121
1722394800000|2024-07-31 03:00:00|31886.3|31846.3|31901.3|31861.3|31936.3|31896.3|31876.4|31836.4|158
1722398400000|2024-07-31 04:00:00|31901.5|31861.5|31971.3|31931.3|31976.3|31936.3|31901.3|31861.3|166
1722402000000|2024-07-31 05:00:00|31966.5|31926.5|32011.2|31971.2|32051.4|32011.4|31936.5|31896.5|552
1722405600000|2024-07-31 06:00:00|32011.1|31971.1|32131.1|32091.1|32141.1|32101.1|31991.2|31951.2|359
1722409200000|2024-07-31 07:00:00|32126.1|32086.1|32146.3|32106.3|32156.1|32116.1|32106.1|32066.1|457
1722412800000|2024-07-31 08:00:00|32146.1|32106.1|32160.9|32120.9|32166.3|32126.3|32116.3|32076.3|387
1722416400000|2024-07-31 09:00:00|32165.9|32125.9|32106|32066|32166.1|32126.1|32071.1|32031.1|544
1722420000000|2024-07-31 10:00:00|32106.1|32066.1|32106|32066|32116.1|32076.1|32066.2|32026.2|280
1722423600000|2024-07-31 11:00:00|32106.2|32066.2|32030.9|31990.9|32135.9|32095.9|32026|31986|514
1722427200000|2024-07-31 12:00:00|32031|31991|31791.5|31751.5|32031|31991|31721.5|31681.5|1570
1722430800000|2024-07-31 13:00:00|31761.6|31721.6|31607.1|31567.1|31856.5|31816.5|31547.4|31507.4|7379
1722434400000|2024-07-31 14:00:00|31607.3|31567.3|31517.6|31477.6|31657.4|31617.4|31477.4|31437.4|5391
1722438000000|2024-07-31 15:00:00|31517.4|31477.4|31697.5|31657.5|31707.5|31667.5|31497.7|31457.7|3858
1722441600000|2024-07-31 16:00:00|31692.6|31652.6|31567.5|31527.5|31787.5|31747.5|31567.5|31527.5|3547
1722445200000|2024-07-31 17:00:00|31562.6|31522.6|31567.5|31527.5|31617.6|31577.6|31507.8|31467.8|3416
1722448800000|2024-07-31 18:00:00|31567.7|31527.7|31592.7|31552.7|31647.4|31607.4|31547.8|31507.8|3354
1722470400000|2024-08-01 00:00:00|31582.7|31542.7|31598|31558|31687.5|31647.5|31568|31528|274
1722474000000|2024-08-01 01:00:00|31597.9|31557.9|31572.9|31532.9|31667.9|31627.9|31572.9|31532.9|209
1722477600000|2024-08-01 02:00:00|31577.7|31537.7|31428.4|31388.4|31577.9|31537.9|31423.3|31383.3|354
1722481200000|2024-08-01 03:00:00|31428.3|31388.3|31493|31453|31503|31463|31408.5|31368.5|213
1722484800000|2024-08-01 04:00:00|31497.8|31457.8|31453.2|31413.2|31512.8|31472.8|31453.2|31413.2|201
1722488400000|2024-08-01 05:00:00|31448.2|31408.2|31532.8|31492.8|31537.8|31497.8|31448.2|31408.2|185
1722492000000|2024-08-01 06:00:00|31533|31493|31603|31563|31608|31568|31503.2|31463.2|161
1722495600000|2024-08-01 07:00:00|31602.9|31562.9|31588.1|31548.1|31693.3|31653.3|31568.1|31528.1|560
1722499200000|2024-08-01 08:00:00|31583.1|31543.1|31692.9|31652.9|31727.9|31687.9|31558.1|31518.1|345
1722502800000|2024-08-01 09:00:00|31692.7|31652.7|31668|31628|31692.7|31652.7|31627.8|31587.8|263
1722506400000|2024-08-01 10:00:00|31667.8|31627.8|31653|31613|31707.8|31667.8|31618|31578|288
1722510000000|2024-08-01 11:00:00|31648|31608|31607.8|31567.8|31693|31653|31562.6|31522.6|417
1722513600000|2024-08-01 12:00:00|31612.6|31572.6|31512.6|31472.6|31612.8|31572.8|31478|31438|459
1722517200000|2024-08-01 13:00:00|31528|31488|31677.5|31637.5|31707.3|31667.3|31448.1|31408.1|5635
1722520800000|2024-08-01 14:00:00|31687.3|31647.3|31747.3|31707.3|31787.3|31747.3|31568.1|31528.1|4995
1722524400000|2024-08-01 15:00:00|31747.5|31707.5|31707.3|31667.3|31777.3|31737.3|31657.3|31617.3|2691
1722528000000|2024-08-01 16:00:00|31707.1|31667.1|31876.6|31836.6|31886.8|31846.8|31627|31587|3404
1722531600000|2024-08-01 17:00:00|31876.8|31836.8|31646.6|31606.6|31881.8|31841.8|31627|31587|3212
1722535200000|2024-08-01 18:00:00|31651.8|31611.8|31626.2|31586.2|31706.8|31666.8|31596.8|31556.8|3696
1722556800000|2024-08-02 00:00:00|31596.5|31556.5|31671.1|31631.1|31680.8|31640.8|31576.3|31536.3|401
1722560400000|2024-08-02 01:00:00|31670.8|31630.8|31730.9|31690.9|31735.9|31695.9|31606.3|31566.3|276
1722564000000|2024-08-02 02:00:00|31730.6|31690.6|31725.9|31685.9|31735.9|31695.9|31690.6|31650.6|94
1722567600000|2024-08-02 03:00:00|31730.9|31690.9|31740.7|31700.7|31750.6|31710.6|31716.1|31676.1|116
1722571200000|2024-08-02 04:00:00|31740.9|31700.9|31745.9|31705.9|31755.9|31715.9|31725.9|31685.9|79
1722574800000|2024-08-02 05:00:00|31745.7|31705.7|31790.7|31750.7|31790.7|31750.7|31705.9|31665.9|139
1722578400000|2024-08-02 06:00:00|31785.7|31745.7|31840.7|31800.7|31855.4|31815.4|31756.1|31716.1|194
1722582000000|2024-08-02 07:00:00|31835.7|31795.7|31800.4|31760.4|31855.9|31815.9|31745.9|31705.9|555
1722585600000|2024-08-02 08:00:00|31795.7|31755.7|31795.9|31755.9|31815.9|31775.9|31755.9|31715.9|221
1722589200000|2024-08-02 09:00:00|31796.1|31756.1|31875.9|31835.9|31945.9|31905.9|31795.9|31755.9|527
1722592800000|2024-08-02 10:00:00|31871.1|31831.1|31960.7|31920.7|31970.7|31930.7|31866.1|31826.1|457
1722596400000|2024-08-02 11:00:00|31965.7|31925.7|31960.5|31920.5|31995.7|31955.7|31885.9|31845.9|498
1722600000000|2024-08-02 12:00:00|31960.7|31920.7|31980.7|31940.7|32005.9|31965.9|31935.5|31895.5|930
1722603600000|2024-08-02 13:00:00|31956.2|31916.2|32251.2|32211.2|32256.4|32216.4|31956.2|31916.2|6182
1722607200000|2024-08-02 14:00:00|32255.9|32215.9|32255.9|32215.9|32340.9|32300.9|32106.6|32066.6|6388
1722610800000|2024-08-02 15:00:00|32265.9|32225.9|32385.9|32345.9|32440.7|32400.7|32221.2|32181.2|5482
1722614400000|2024-08-02 16:00:00|32395.9|32355.9|32456|32416|32505.5|32465.5|32301.2|32261.2|4702
1722618000000|2024-08-02 17:00:00|32460.7|32420.7|32476|32436|32515.7|32475.7|32396|32356|5284
1722621600000|2024-08-02 18:00:00|32476.2|32436.2|32505.5|32465.5|32516.7|32476.7|32436.9|32396.9|4706
1722816000000|2024-08-05 00:00:00|32521|32481|32407|32367|32546|32506|32306.3|32266.3|1191
1722819600000|2024-08-05 01:00:00|32406.7|32366.7|32536.3|32496.3|32596.7|32556.7|32342|32302|542
1722823200000|2024-08-05 02:00:00|32536|32496|32477|32437|32536|32496|32426.3|32386.3|274
1722826800000|2024-08-05 03:00:00|32476.7|32436.7|32456.7|32416.7|32487|32447|32446.4|32406.4|200
1722830400000|2024-08-05 04:00:00|32461.7|32421.7|32326.7|32286.7|32461.7|32421.7|32326.7|32286.7|126
1722834000000|2024-08-05 05:00:00|32331.4|32291.4|32272.1|32232.1|32372.1|32332.1|32247.1|32207.1|308
1722837600000|2024-08-05 06:00:00|32276.7|32236.7|32227.8|32187.8|32312.8|32272.8|32172.8|32132.8|592
1722841200000|2024-08-05 07:00:00|32217.8|32177.8|32397.1|32357.1|32407.4|32367.4|32187.1|32147.1|494
1722844800000|2024-08-05 08:00:00|32387.1|32347.1|32387.4|32347.4|32466.4|32426.4|32357.4|32317.4|777
1722848400000|2024-08-05 09:00:00|32392.4|32352.4|32307.1|32267.1|32427.8|32387.8|32297.1|32257.1|394
1722852000000|2024-08-05 10:00:00|32307.5|32267.5|32187.5|32147.5|32367.5|32327.5|32177.8|32137.8|1008
1722855600000|2024-08-05 11:00:00|32178.2|32138.2|32028.9|31988.9|32197.8|32157.8|32008.9|31968.9|1090
1722859200000|2024-08-05 12:00:00|32038.2|31998.2|32054.6|32014.6|32080|32040|31979.6|31939.6|972
1722862800000|2024-08-05 13:00:00|32034.6|31994.6|32299.6|32259.6|32423.6|32383.6|32019.6|31979.6|6556
1722866400000|2024-08-05 14:00:00|32299.3|32259.3|32358.9|32318.9|32548.6|32508.6|32270|32230|8613
1722870000000|2024-08-05 15:00:00|32368.9|32328.9|32359|32319|32428.6|32388.6|32264.3|32224.3|3167
1722873600000|2024-08-05 16:00:00|32364|32324|32578.6|32538.6|32598.6|32558.6|32339|32299|3627
1722877200000|2024-08-05 17:00:00|32569.3|32529.3|32887.9|32847.9|32887.9|32847.9|32569|32529|2993
1722880800000|2024-08-05 18:00:00|33287.9|33247.9|33219|33179|33297.9|33257.9|33158.6|33118.6|5524
1722902400000|2024-08-06 00:00:00|33144.5|33104.5|32864.5|32824.5|33179.1|33139.1|32839.5|32799.5|1560
1722906000000|2024-08-06 01:00:00|32859.9|32819.9|33009.5|32969.5|33039.5|32999.5|32814.5|32774.5|341
1722909600000|2024-08-06 02:00:00|33009.9|32969.9|32914.5|32874.5|33014.5|32974.5|32904.5|32864.5|444
1722913200000|2024-08-06 03:00:00|32909.9|32869.9|32989.2|32949.2|33024.6|32984.6|32899.5|32859.5|416
1722916800000|2024-08-06 04:00:00|32989.6|32949.6|32948.8|32908.8|33009.6|32969.6|32928.8|32888.8|178
1722920400000|2024-08-06 05:00:00|32949.2|32909.2|32888.8|32848.8|32958.8|32918.8|32868.8|32828.8|168
1722924000000|2024-08-06 06:00:00|32884.2|32844.2|32779.2|32739.2|32909.6|32869.6|32773.9|32733.9|457
1722927600000|2024-08-06 07:00:00|32778.9|32738.9|32744.7|32704.7|32869.3|32829.3|32719.3|32679.3|503
1722931200000|2024-08-06 08:00:00|32740|32700|32784.7|32744.7|32854.3|32814.3|32729.3|32689.3|541
1722934800000|2024-08-06 09:00:00|32779.7|32739.7|32778.9|32738.9|32809.7|32769.7|32744.7|32704.7|591
1722938400000|2024-08-06 10:00:00|32779.3|32739.3|33073.9|33033.9|33277.4|33237.4|32778.9|32738.9|2436
1722942000000|2024-08-06 11:00:00|33078.5|33038.5|33077.4|33037.4|33192.8|33152.8|32958.2|32918.2|2816
1722945600000|2024-08-06 12:00:00|33077.8|33037.8|33252.8|33212.8|33338.2|33298.2|33038.6|32998.6|2620
1722949200000|2024-08-06 13:00:00|33357.8|33317.8|33120.6|33080.6|33497.8|33457.8|33065.2|33025.2|9134
1722952800000|2024-08-06 14:00:00|33115.6|33075.6|33046|33006|33241|33201|32931.4|32891.4|11016
1722956400000|2024-08-06 15:00:00|33050.6|33010.6|33122.6|33082.6|33186.8|33146.8|32922.2|32882.2|9954
1722960000000|2024-08-06 16:00:00|33132.2|33092.2|33034.3|32994.3|33174.7|33134.7|32943.8|32903.8|7556
1722963600000|2024-08-06 17:00:00|33033.9|32993.9|32684.7|32644.7|33033.9|32993.9|32665.5|32625.5|5931
1722967200000|2024-08-06 18:00:00|32680.1|32640.1|32709.3|32669.3|32724.3|32684.3|32575.5|32535.5|4992
1722988800000|2024-08-07 00:00:00|32709.1|32669.1|32709.2|32669.2|32714.6|32674.6|32629.6|32589.6|525
1722992400000|2024-08-07 01:00:00|32709.6|32669.6|32509.6|32469.6|32714.6|32674.6|32504.6|32464.6|401
1722996000000|2024-08-07 02:00:00|32514.2|32474.2|32464.7|32424.7|32524.2|32484.2|32449.7|32409.7|508
1722999600000|2024-08-07 03:00:00|32469.7|32429.7|32504.7|32464.7|32514.7|32474.7|32425.1|32385.1|376
1723003200000|2024-08-07 04:00:00|32505.1|32465.1|32444.7|32404.7|32514.3|32474.3|32425.1|32385.1|197
1723006800000|2024-08-07 05:00:00|32449.7|32409.7|32444.8|32404.8|32464.7|32424.7|32420.2|32380.2|229
1723010400000|2024-08-07 06:00:00|32444.4|32404.4|32425.2|32385.2|32505.2|32465.2|32414.4|32374.4|460
1723014000000|2024-08-07 07:00:00|32420.7|32380.7|32415.7|32375.7|32425.7|32385.7|32375.7|32335.7|544
1723017600000|2024-08-07 08:00:00|32405.7|32365.7|32306.2|32266.2|32435.7|32395.7|32306.2|32266.2|902
1723021200000|2024-08-07 09:00:00|32305.8|32265.8|32280.8|32240.8|32326.2|32286.2|32241.2|32201.2|656
1723024800000|2024-08-07 10:00:00|32280.4|32240.4|32246.3|32206.3|32315.8|32275.8|32246.3|32206.3|580
1723028400000|2024-08-07 11:00:00|32226.3|32186.3|32165.9|32125.9|32246.3|32206.3|32115.9|32075.9|1134
1723032000000|2024-08-07 12:00:00|32155.9|32115.9|32106.4|32066.4|32215.5|32175.5|32100.9|32060.9|1297
1723035600000|2024-08-07 13:00:00|32106|32066|32246.4|32206.4|32395.5|32355.5|32086.4|32046.4|6816
1723039200000|2024-08-07 14:00:00|32256|32216|31997.3|31957.3|32286|32246|31977.3|31937.3|6414
1723042800000|2024-08-07 15:00:00|32001.9|31961.9|32086.1|32046.1|32106.5|32066.5|31976.5|31936.5|4146
1723046400000|2024-08-07 16:00:00|32085.6|32045.6|32006.6|31966.6|32116.5|32076.5|31985.7|31945.7|3073
1723050000000|2024-08-07 17:00:00|32011.1|31971.1|31887.5|31847.5|32016.1|31976.1|31837.5|31797.5|5517
1723053600000|2024-08-07 18:00:00|31896.6|31856.6|31950.7|31910.7|31955.7|31915.7|31817.5|31777.5|4266
1723075200000|2024-08-08 00:00:00|31900.5|31860.5|32045.1|32005.1|32045.5|32005.5|31846.9|31806.9|545
1723078800000|2024-08-08 01:00:00|32045.5|32005.5|32065.6|32025.6|32076|32036|31996|31956|352
1723082400000|2024-08-08 02:00:00|32070.6|32030.6|32120.2|32080.2|32156.1|32116.1|32035.6|31995.6|385
1723086000000|2024-08-08 03:00:00|32115.6|32075.6|32155.7|32115.7|32156.1|32116.1|32085.6|32045.6|227
1723089600000|2024-08-08 04:00:00|32156.1|32116.1|32150.7|32110.7|32156.1|32116.1|32120.7|32080.7|242
1723093200000|2024-08-08 05:00:00|32155.2|32115.2|32135.7|32095.7|32156.2|32116.2|32106.2|32066.2|183
1723096800000|2024-08-08 06:00:00|32136.2|32096.2|32070.8|32030.8|32145.7|32105.7|32070.8|32030.8|288
1723100400000|2024-08-08 07:00:00|32071.2|32031.2|31966.3|31926.3|32085.3|32045.3|31905.8|31865.8|758
1723104000000|2024-08-08 08:00:00|31975.8|31935.8|31951.3|31911.3|31976.3|31936.3|31936.3|31896.3|355
1723107600000|2024-08-08 09:00:00|31946.8|31906.8|32035.9|31995.9|32055.4|32015.4|31945.9|31905.9|448
1723111200000|2024-08-08 10:00:00|32040.4|32000.4|31970.9|31930.9|32050.4|32010.4|31965.4|31925.4|166
1723114800000|2024-08-08 11:00:00|31966.4|31926.4|32000|31960|32045.5|32005.5|31944.5|31904.5|691
1723118400000|2024-08-08 12:00:00|31995|31955|32150.5|32110.5|32249.6|32209.6|31995|31955|1837
1723122000000|2024-08-08 13:00:00|32155.1|32115.1|31757.5|31717.5|32165.1|32125.1|31743.5|31703.5|6115
1723125600000|2024-08-08 14:00:00|31758|31718|31780.1|31740.1|31795.6|31755.6|31527.5|31487.5|10837
1723129200000|2024-08-08 15:00:00|31784.6|31744.6|31752.7|31712.7|31874.2|31834.2|31703.7|31663.7|6220
1723132800000|2024-08-08 16:00:00|31743.2|31703.2|31783.3|31743.3|31992.7|31952.7|31743.2|31703.2|5726
1723136400000|2024-08-08 17:00:00|31783.7|31743.7|31765.7|31725.7|31874.7|31834.7|31734.7|31694.7|4164
1723140000000|2024-08-08 18:00:00|31765.2|31725.2|31679.8|31639.8|31775.7|31735.7|31625.7|31585.7|3312
1723161600000|2024-08-09 00:00:00|31780.9|31740.9|31940.5|31900.5|32001|31961|31745.5|31705.5|731
1723165200000|2024-08-09 01:00:00|31935.5|31895.5|31915.5|31875.5|31940.5|31900.5|31766|31726|470
1723168800000|2024-08-09 02:00:00|31910.5|31870.5|31925.6|31885.6|31960|31920|31875|31835|301
1723172400000|2024-08-09 03:00:00|31925.1|31885.1|31950.6|31910.6|31955.6|31915.6|31895.6|31855.6|248
1723176000000|2024-08-09 04:00:00|31950.1|31910.1|31950.1|31910.1|31960.1|31920.1|31935.1|31895.1|87
1723179600000|2024-08-09 05:00:00|31950.6|31910.6|31985.7|31945.7|32004.6|31964.6|31945.1|31905.1|305
1723183200000|2024-08-09 06:00:00|31980.7|31940.7|31940.2|31900.2|32015.7|31975.7|31925.2|31885.2|301
1723186800000|2024-08-09 07:00:00|31944.7|31904.7|32050.2|32010.2|32090.2|32050.2|31880.7|31840.7|863
1723190400000|2024-08-09 08:00:00|32055.2|32015.2|31991.3|31951.3|32095.2|32055.2|31911.3|31871.3|633
1723194000000|2024-08-09 09:00:00|31991.8|31951.8|31961.3|31921.3|31996.3|31956.3|31896.3|31856.3|380
1723197600000|2024-08-09 10:00:00|31955.8|31915.8|31945.8|31905.8|31996.4|31956.4|31906.3|31866.3|262
1723201200000|2024-08-09 11:00:00|31941.4|31901.4|31905.9|31865.9|32014.8|31974.8|31895.9|31855.9|750
1723204800000|2024-08-09 12:00:00|31910.9|31870.9|31861.4|31821.4|31925.9|31885.9|31825.9|31785.9|767
1723208400000|2024-08-09 13:00:00|31890.9|31850.9|31538.6|31498.6|31915.4|31875.4|31448.6|31408.6|5886
1723212000000|2024-08-09 14:00:00|31534.1|31494.1|31358.1|31318.1|31558|31518|31259.6|31219.6|6436
1723215600000|2024-08-09 15:00:00|31348.6|31308.6|31218.7|31178.7|31378.1|31338.1|31189.7|31149.7|4687
1723219200000|2024-08-09 16:00:00|31219.2|31179.2|31194.2|31154.2|31228.7|31188.7|31109.7|31069.7|4899
1723222800000|2024-08-09 17:00:00|31189.8|31149.8|31100.9|31060.9|31259.8|31219.8|31060.8|31020.8|5846
1723226400000|2024-08-09 18:00:00|31109.8|31069.8|31079.8|31039.8|31169.8|31129.8|31059.3|31019.3|4159
1723420800000|2024-08-12 00:00:00|31131.2|31091.2|31031.8|30991.8|31131.8|31091.8|31021.8|30981.8|732
1723424400000|2024-08-12 01:00:00|31041.8|31001.8|31116.2|31076.2|31171.9|31131.9|31003.1|30963.1|548
1723428000000|2024-08-12 02:00:00|31111.2|31071.2|31125.7|31085.7|31150|31110|31070.6|31030.6|291
1723431600000|2024-08-12 03:00:00|31130.7|31090.7|31130.1|31090.1|31171.3|31131.3|31120.7|31080.7|171
1723435200000|2024-08-12 04:00:00|31130.7|31090.7|31070.8|31030.8|31145.7|31105.7|31056.4|31016.4|172
1723438800000|2024-08-12 05:00:00|31080.1|31040.1|31035.8|30995.8|31100.1|31060.1|31035.8|30995.8|254
1723442400000|2024-08-12 06:00:00|31040.2|31000.2|31095.8|31055.8|31100.8|31060.8|31031.4|30991.4|184
1723446000000|2024-08-12 07:00:00|31090.8|31050.8|31220.2|31180.2|31230.9|31190.9|31061.5|31021.5|495
1723449600000|2024-08-12 08:00:00|31225.2|31185.2|31275.3|31235.3|31280.9|31240.9|31170.3|31130.3|599
1723453200000|2024-08-12 09:00:00|31270.9|31230.9|31241|31201|31280.3|31240.3|31191.6|31151.6|424
1723456800000|2024-08-12 10:00:00|31240.3|31200.3|31250.4|31210.4|31285.4|31245.4|31201|31161|389
1723460400000|2024-08-12 11:00:00|31255.4|31215.4|31209.8|31169.8|31314.7|31274.7|31159.8|31119.8|683
1723464000000|2024-08-12 12:00:00|31220.4|31180.4|31160.4|31120.4|31220.4|31180.4|31091.7|31051.7|941
1723467600000|2024-08-12 13:00:00|31151.1|31111.1|30939.2|30899.2|31151.1|31111.1|30920.5|30880.5|6032
1723471200000|2024-08-12 14:00:00|30930.5|30890.5|30884.9|30844.9|31000.5|30960.5|30830.5|30790.5|6646
1723474800000|2024-08-12 15:00:00|30880.5|30840.5|30799.9|30759.9|30909.9|30869.9|30770.6|30730.6|5455
1723478400000|2024-08-12 16:00:00|30804.3|30764.3|30423.2|30383.2|30804.9|30764.9|30353.2|30313.2|10998
1723482000000|2024-08-12 17:00:00|30432.6|30392.6|30396.5|30356.5|30533.2|30493.2|30307.2|30267.2|5362
1723485600000|2024-08-12 18:00:00|30397.2|30357.2|30546.6|30506.6|30562.2|30522.2|30386.5|30346.5|3802
1723507200000|2024-08-13 00:00:00|30521.9|30481.9|30465.6|30425.6|30635.6|30595.6|30451.3|30411.3|502
1723510800000|2024-08-13 01:00:00|30466.3|30426.3|30431.3|30391.3|30531.3|30491.3|30416.3|30376.3|515
1723514400000|2024-08-13 02:00:00|30435.7|30395.7|30380.7|30340.7|30436.3|30396.3|30347.7|30307.7|490
1723518000000|2024-08-13 03:00:00|30381.4|30341.4|30332.8|30292.8|30396.4|30356.4|30317.1|30277.1|401
1723521600000|2024-08-13 04:00:00|30337.8|30297.8|30269.2|30229.2|30337.8|30297.8|30269.2|30229.2|343
1723525200000|2024-08-13 05:00:00|30273.5|30233.5|30189.9|30149.9|30279.8|30239.8|30184.9|30144.9|986
1723528800000|2024-08-13 06:00:00|30190.6|30150.6|30219.3|30179.3|30240.6|30200.6|30160.6|30120.6|839
1723532400000|2024-08-13 07:00:00|30215|30175|30284.4|30244.4|30369.3|30329.3|30150|30110|819
1723536000000|2024-08-13 08:00:00|30288.7|30248.7|30250.1|30210.1|30293.7|30253.7|30210.7|30170.7|610
1723539600000|2024-08-13 09:00:00|30249.4|30209.4|30253.8|30213.8|30290.1|30250.1|30219.4|30179.4|582
1723543200000|2024-08-13 10:00:00|30249.5|30209.5|30323.9|30283.9|30329.5|30289.5|30208.8|30168.8|686
1723546800000|2024-08-13 11:00:00|30324.5|30284.5|30319.6|30279.6|30388.9|30348.9|30298.9|30258.9|681
1723550400000|2024-08-13 12:00:00|30328.9|30288.9|30211|30171|30328.9|30288.9|30182.4|30142.4|1237
1723554000000|2024-08-13 13:00:00|30229.7|30189.7|30184|30144|30238.4|30198.4|30081.1|30041.1|6123
1723557600000|2024-08-13 14:00:00|30178.4|30138.4|30179.8|30139.8|30188.4|30148.4|30049.8|30009.8|5260
1723561200000|2024-08-13 15:00:00|30188.4|30148.4|30069.9|30029.9|30277.7|30237.7|30059.8|30019.8|4424
1723564800000|2024-08-13 16:00:00|30079.9|30039.9|30040.6|30000.6|30124.2|30084.2|30029.9|29989.9|3472
1723568400000|2024-08-13 17:00:00|30031.3|29991.3|29981.4|29941.4|30081.3|30041.3|29931.3|29891.3|4579
1723572000000|2024-08-13 18:00:00|29980.7|29940.7|29939.3|29899.3|30020|29980|29904.3|29864.3|4980
1723593600000|2024-08-14 00:00:00|30010.3|29970.3|29961.1|29921.1|30083.9|30043.9|29951.8|29911.8|263
1723597200000|2024-08-14 01:00:00|29956.8|29916.8|29961.2|29921.2|29991.2|29951.2|29901.2|29861.2|669
1723600800000|2024-08-14 02:00:00|29960.5|29920.5|29961.2|29921.2|29980.5|29940.5|29916.2|29876.2|238
1723604400000|2024-08-14 03:00:00|29960.5|29920.5|29970.6|29930.6|30020.6|29980.6|29956.2|29916.2|200
1723608000000|2024-08-14 04:00:00|29969.9|29929.9|30000.7|29960.7|30010.7|29970.7|29969.9|29929.9|130
1723611600000|2024-08-14 05:00:00|29999.9|29959.9|30019.3|29979.3|30059.3|30019.3|29970|29930|262
1723615200000|2024-08-14 06:00:00|30010|29970|30010.1|29970.1|30055.1|30015.1|29989.3|29949.3|267
1723618800000|2024-08-14 07:00:00|30005.1|29965.1|30030.8|29990.8|30060.8|30020.8|30005.1|29965.1|411
1723622400000|2024-08-14 08:00:00|30040.1|30000.1|30040.2|30000.2|30070.2|30030.2|30000.9|29960.9|543
1723626000000|2024-08-14 09:00:00|30039.5|29999.5|30060.2|30020.2|30070.2|30030.2|30020.9|29980.9|602
1723629600000|2024-08-14 10:00:00|30051|30011|30100.3|30060.3|30101|30061|30010.3|29970.3|535
1723633200000|2024-08-14 11:00:00|30101|30061|30149.6|30109.6|30154.6|30114.6|30051.8|30011.8|935
1723636800000|2024-08-14 12:00:00|30145.4|30105.4|30166.1|30126.1|30199.7|30159.7|30140.4|30100.4|991
1723640400000|2024-08-14 13:00:00|30181.2|30141.2|30259|30219|30406.8|30366.8|30150.5|30110.5|5560
1723644000000|2024-08-14 14:00:00|30258.3|30218.3|30298.4|30258.4|30318.4|30278.4|30149.8|30109.8|4714
1723647600000|2024-08-14 15:00:00|30294.1|30254.1|30489.1|30449.1|30539.1|30499.1|30249.1|30209.1|4673
1723651200000|2024-08-14 16:00:00|30489.9|30449.9|30311.4|30271.4|30528.4|30488.4|30241.4|30201.4|3229
1723654800000|2024-08-14 17:00:00|30310.7|30270.7|30360|30320|30385.7|30345.7|30287.2|30247.2|2154
1723658400000|2024-08-14 18:00:00|30361.5|30321.5|30497.8|30457.8|30512.8|30472.8|30350|30310|3317
1723680000000|2024-08-15 00:00:00|30458.1|30418.1|30553.9|30513.9|30618.1|30578.1|30458.1|30418.1|662
1723683600000|2024-08-15 01:00:00|30558.2|30518.2|30593.2|30553.2|30628.2|30588.2|30538.9|30498.9|190
1723687200000|2024-08-15 02:00:00|30588.2|30548.2|30673.3|30633.3|30689|30649|30583.2|30543.2|269
1723690800000|2024-08-15 03:00:00|30669|30629|30598.3|30558.3|30688.3|30648.3|30589.1|30549.1|207
1723694400000|2024-08-15 04:00:00|30599.1|30559.1|30634.1|30594.1|30634.1|30594.1|30599.1|30559.1|103
1723698000000|2024-08-15 05:00:00|30629.9|30589.9|30554.2|30514.2|30634.1|30594.1|30528.4|30488.4|199
1723701600000|2024-08-15 06:00:00|30553.4|30513.4|30599.2|30559.2|30602.7|30562.7|30528.5|30488.5|282
1723705200000|2024-08-15 07:00:00|30598.5|30558.5|30589.3|30549.3|30622.8|30582.8|30517.7|30477.7|225
1723708800000|2024-08-15 08:00:00|30588.5|30548.5|30603.6|30563.6|30634.3|30594.3|30568.5|30528.5|455
1723712400000|2024-08-15 09:00:00|30604.3|30564.3|30624.4|30584.4|30668.6|30628.6|30597.8|30557.8|386
1723716000000|2024-08-15 10:00:00|30618.6|30578.6|30658.7|30618.7|30668.6|30628.6|30617.9|30577.9|251
1723719600000|2024-08-15 11:00:00|30659.5|30619.5|30598.7|30558.7|30708.7|30668.7|30558.7|30518.7|913
1723723200000|2024-08-15 12:00:00|30599.5|30559.5|30543.8|30503.8|30708|30668|30538.8|30498.8|1089
1723726800000|2024-08-15 13:00:00|30553.1|30513.1|30598.9|30558.9|30608.8|30568.8|30428.1|30388.1|4635
1723730400000|2024-08-15 14:00:00|30603.1|30563.1|30906.6|30866.6|30955|30915|30553.9|30513.9|7279
1723734000000|2024-08-15 15:00:00|30915.8|30875.8|30876.6|30836.6|30996.6|30956.6|30818.2|30778.2|3837
1723737600000|2024-08-15 16:00:00|30877.4|30837.4|30885.1|30845.1|30947.4|30907.4|30778.2|30738.2|4026
1723741200000|2024-08-15 17:00:00|30875.9|30835.9|30956|30916|31065.2|31025.2|30855.9|30815.9|4817
1723744800000|2024-08-15 18:00:00|30955.2|30915.2|30763.3|30723.3|30996|30956|30758.3|30718.3|3262
1723766400000|2024-08-16 00:00:00|30779.4|30739.4|30771|30731|30915.2|30875.2|30751.8|30711.8|715
1723770000000|2024-08-16 01:00:00|30766.8|30726.8|30691.1|30651.1|30806|30766|30681.1|30641.1|318
1723773600000|2024-08-16 02:00:00|30686.9|30646.9|30670.3|30630.3|30701.9|30661.9|30641.1|30601.1|247
1723777200000|2024-08-16 03:00:00|30674.5|30634.5|30670.4|30630.4|30692|30652|30631.1|30591.1|87
1723780800000|2024-08-16 04:00:00|30671.2|30631.2|30681.2|30641.2|30681.2|30641.2|30642|30602|106
1723784400000|2024-08-16 05:00:00|30676.2|30636.2|30662.1|30622.1|30691.3|30651.3|30646.3|30606.3|54
1723788000000|2024-08-16 06:00:00|30661.3|30621.3|30606.4|30566.4|30691.3|30651.3|30592.1|30552.1|119
1723791600000|2024-08-16 07:00:00|30607.2|30567.2|30561.4|30521.4|30611.4|30571.4|30541.4|30501.4|441
1723795200000|2024-08-16 08:00:00|30556.4|30516.4|30576.5|30536.5|30611.4|30571.4|30531.4|30491.4|433
1723798800000|2024-08-16 09:00:00|30572.3|30532.3|30622.3|30582.3|30642.3|30602.3|30523.1|30483.1|391
1723802400000|2024-08-16 10:00:00|30627.3|30587.3|30567.4|30527.4|30652.3|30612.3|30542.4|30502.4|290
1723806000000|2024-08-16 11:00:00|30568.2|30528.2|30665.8|30625.8|30671.6|30631.6|30542.4|30502.4|538
1723809600000|2024-08-16 12:00:00|30666.6|30626.6|30677.5|30637.5|30821.7|30781.7|30641.7|30601.7|1097
1723813200000|2024-08-16 13:00:00|30687.5|30647.5|30552.6|30512.6|30687.5|30647.5|30492.6|30452.6|3523
1723816800000|2024-08-16 14:00:00|30551.8|30511.8|30503.4|30463.4|30631.8|30591.8|30432.6|30392.6|2790
1723820400000|2024-08-16 15:00:00|30502.6|30462.6|30454.3|30414.3|30582.7|30542.7|30434.3|30394.3|2081
1723824000000|2024-08-16 16:00:00|30458.5|30418.5|30355.2|30315.2|30463.5|30423.5|30315.1|30275.1|3271
1723827600000|2024-08-16 17:00:00|30356|30316|30292.8|30252.8|30395.2|30355.2|30205.2|30165.2|3735
1723831200000|2024-08-16 18:00:00|30293.6|30253.6|30234.5|30194.5|30321.2|30281.2|30221.2|30181.2|3569
1724025600000|2024-08-19 00:00:00|30275.1|30235.1|30556.9|30516.9|30595.1|30555.1|30260.1|30220.1|850
1724029200000|2024-08-19 01:00:00|30556|30516|30660.2|30620.2|30664.2|30624.2|30556|30516|501
1724032800000|2024-08-19 02:00:00|30656.1|30616.1|30604.3|30564.3|30664.3|30624.3|30584.3|30544.3|202
1724036400000|2024-08-19 03:00:00|30595.2|30555.2|30610.3|30570.3|30619.3|30579.3|30556.1|30516.1|168
1724040000000|2024-08-19 04:00:00|30609.4|30569.4|30645.3|30605.3|30664.4|30624.4|30609.4|30569.4|107
1724043600000|2024-08-19 05:00:00|30654.4|30614.4|30606.3|30566.3|30666.3|30626.3|30586.3|30546.3|455
1724047200000|2024-08-19 06:00:00|30605.4|30565.4|30544.5|30504.5|30675.4|30635.4|30535.4|30495.4|332
1724050800000|2024-08-19 07:00:00|30545.4|30505.4|30554.6|30514.6|30600.5|30560.5|30524.6|30484.6|343
1724054400000|2024-08-19 08:00:00|30545.5|30505.5|30563.7|30523.7|30574.6|30534.6|30490.5|30450.5|368
1724058000000|2024-08-19 09:00:00|30564.6|30524.6|30569.7|30529.7|30643.7|30603.7|30553.7|30513.7|463
1724061600000|2024-08-19 10:00:00|30574.7|30534.7|30597.9|30557.9|30618.8|30578.8|30564.7|30524.7|224
1724065200000|2024-08-19 11:00:00|30598.8|30558.8|30633.9|30593.9|30654.8|30614.8|30524.8|30484.8|338
1724068800000|2024-08-19 12:00:00|30632.9|30592.9|30585.8|30545.8|30638.9|30598.9|30544.8|30504.8|638
1724072400000|2024-08-19 13:00:00|30569.9|30529.9|30754|30714|30814|30774|30534.9|30494.9|5043
1724076000000|2024-08-19 14:00:00|30753|30713|30804|30764|30943.1|30903.1|30685.9|30645.9|4216
1724079600000|2024-08-19 15:00:00|30803.1|30763.1|30762.2|30722.2|30838.1|30798.1|30643.1|30603.1|2877
1724083200000|2024-08-19 16:00:00|30763.1|30723.1|30892.3|30852.3|30922.2|30882.2|30733.2|30693.2|2857
1724086800000|2024-08-19 17:00:00|30887.3|30847.3|31101.4|31061.4|31189.5|31149.5|30882.3|30842.3|5548
1724090400000|2024-08-19 18:00:00|31091.4|31051.4|31111.4|31071.4|31132.3|31092.3|31051.4|31011.4|3259
1724112000000|2024-08-20 00:00:00|31086.7|31046.7|31117.7|31077.7|31141.7|31101.7|31030.7|30990.7|723
1724115600000|2024-08-20 01:00:00|31121.7|31081.7|30982.7|30942.7|31162.7|31122.7|30982.7|30942.7|480
1724119200000|2024-08-20 02:00:00|30981.8|30941.8|30963.7|30923.7|31012.7|30972.7|30952.7|30912.7|116
1724122800000|2024-08-20 03:00:00|30962.8|30922.8|30933.8|30893.8|30972.8|30932.8|30927.8|30887.8|87
1724126400000|2024-08-20 04:00:00|30938.8|30898.8|30996.9|30956.9|31001.9|30961.9|30934.7|30894.7|55
1724130000000|2024-08-20 05:00:00|30992.9|30952.9|30968.9|30928.9|31002.9|30962.9|30932.9|30892.9|131
1724133600000|2024-08-20 06:00:00|30972.9|30932.9|30957|30917|30972.9|30932.9|30912.9|30872.9|201
1724137200000|2024-08-20 07:00:00|30953|30913|30853|30813|30953|30913|30832|30792|271
1724140800000|2024-08-20 08:00:00|30852|30812|30943.1|30903.1|30972.1|30932.1|30852|30812|180
1724144400000|2024-08-20 09:00:00|30942.1|30902.1|31033.1|30993.1|31062.1|31022.1|30938.1|30898.1|545
1724148000000|2024-08-20 10:00:00|31027.1|30987.1|30977.2|30937.2|31038.1|30998.1|30973.1|30933.1|313
1724151600000|2024-08-20 11:00:00|30973.2|30933.2|31073.2|31033.2|31076.3|31036.3|30925.1|30885.1|559
1724155200000|2024-08-20 12:00:00|31072.2|31032.2|31108.2|31068.2|31151.3|31111.3|30953.2|30913.2|1170
1724158800000|2024-08-20 13:00:00|31123.3|31083.3|31222.3|31182.3|31397.4|31357.4|30923.3|30883.3|6865
1724162400000|2024-08-20 14:00:00|31230.4|31190.4|30918.2|30878.2|31320.4|31280.4|30878.2|30838.2|5994
1724166000000|2024-08-20 15:00:00|30908.2|30868.2|30996.3|30956.3|31049.2|31009.2|30820.2|30780.2|4472
1724169600000|2024-08-20 16:00:00|30997.3|30957.3|30902.3|30862.3|31040.3|31000.3|30871.3|30831.3|3337
1724173200000|2024-08-20 17:00:00|30906.3|30866.3|30866.4|30826.4|30941.3|30901.3|30826.3|30786.3|2855
1724176800000|2024-08-20 18:00:00|30871.4|30831.4|30920.4|30880.4|30948.4|30908.4|30830.4|30790.4|3689
1724198400000|2024-08-21 00:00:00|30989.8|30949.8|30953.8|30913.8|31050.8|31010.8|30919.8|30879.8|287
1724202000000|2024-08-21 01:00:00|30949.8|30909.8|30879.9|30839.9|30958.9|30918.9|30878.8|30838.8|272
1724205600000|2024-08-21 02:00:00|30883.9|30843.9|30974.9|30934.9|31018.9|30978.9|30879.9|30839.9|214
1724209200000|2024-08-21 03:00:00|30973.9|30933.9|30974|30934|31010|30970|30910|30870|99
1724212800000|2024-08-21 04:00:00|30975|30935|31005.1|30965.1|31010|30970|30975|30935|56
1724216400000|2024-08-21 05:00:00|31000.1|30960.1|31044.1|31004.1|31051.1|31011.1|30980.1|30940.1|231
1724220000000|2024-08-21 06:00:00|31045.1|31005.1|31080.2|31040.2|31110.2|31070.2|30995.1|30955.1|207
1724223600000|2024-08-21 07:00:00|31074.2|31034.2|31108.2|31068.2|31122.2|31082.2|31040.2|31000.2|673
1724227200000|2024-08-21 08:00:00|31103.2|31063.2|31127.3|31087.3|31138.2|31098.2|31098.3|31058.3|709
1724230800000|2024-08-21 09:00:00|31122.3|31082.3|31108.3|31068.3|31137.3|31097.3|31058.3|31018.3|256
1724234400000|2024-08-21 10:00:00|31098.3|31058.3|31087.4|31047.4|31137.4|31097.4|31063.4|31023.4|533
1724238000000|2024-08-21 11:00:00|31088.4|31048.4|31128.5|31088.5|31188.4|31148.4|31068.4|31028.4|549
1724241600000|2024-08-21 12:00:00|31133.5|31093.5|31052.5|31012.5|31147.5|31107.5|31008.5|30968.5|1043
1724245200000|2024-08-21 13:00:00|31088.5|31048.5|31029.6|30989.6|31179.6|31139.6|31027.6|30987.6|3717
1724248800000|2024-08-21 14:00:00|31018.6|30978.6|30850.7|30810.7|31147.6|31107.6|30849.6|30809.6|3999
1724252400000|2024-08-21 15:00:00|30851.7|30811.7|30901.7|30861.7|30979.7|30939.7|30830.7|30790.7|2986
1724256000000|2024-08-21 16:00:00|30902.8|30862.8|30902.8|30862.8|30903.8|30863.8|30767.8|30727.8|2388
1724259600000|2024-08-21 17:00:00|30901.8|30861.8|30846|30806|30912.8|30872.8|30733.9|30693.9|2317
1724263200000|2024-08-21 18:00:00|30844.9|30804.9|31004.8|30964.8|31004.8|30964.8|30844.9|30804.9|1928
1724284800000|2024-08-22 00:00:00|30966.2|30926.2|30877.3|30837.3|31012.2|30972.2|30853.3|30813.3|321
1724288400000|2024-08-22 01:00:00|30873.3|30833.3|30898.4|30858.4|30903.4|30863.4|30843.4|30803.4|151
1724292000000|2024-08-22 02:00:00|30902.4|30862.4|30893.5|30853.5|30913.4|30873.4|30843.4|30803.4|86
1724295600000|2024-08-22 03:00:00|30897.4|30857.4|30948.5|30908.5|30983.5|30943.5|30853.5|30813.5|74
1724299200000|2024-08-22 04:00:00|30952.5|30912.5|30922.6|30882.6|30958.5|30918.5|30912.5|30872.5|47
1724302800000|2024-08-22 05:00:00|30923.6|30883.6|30883.7|30843.7|30932.6|30892.6|30882.6|30842.6|87
1724306400000|2024-08-22 06:00:00|30882.6|30842.6|30822.7|30782.7|30882.6|30842.6|30778.7|30738.7|226
1724310000000|2024-08-22 07:00:00|30823.7|30783.7|30763.8|30723.8|30848.7|30808.7|30724.8|30684.8|480
1724313600000|2024-08-22 08:00:00|30762.7|30722.7|30664.9|30624.9|30772.8|30732.8|30658.8|30618.8|482
1724317200000|2024-08-22 09:00:00|30659.9|30619.9|30663.9|30623.9|30706|30666|30645|30605|357
1724320800000|2024-08-22 10:00:00|30662.9|30622.9|30616.1|30576.1|30678.9|30638.9|30615|30575|509
1724324400000|2024-08-22 11:00:00|30621.1|30581.1|30601.2|30561.2|30627.2|30587.2|30565.1|30525.1|845
1724328000000|2024-08-22 12:00:00|30600.1|30560.1|30570.1|30530.1|30604|30564|30505.1|30465.1|1090
1724331600000|2024-08-22 13:00:00|30524.1|30484.1|30564.9|30524.9|30649.9|30609.9|30495.2|30455.2|3407
1724335200000|2024-08-22 14:00:00|30568.9|30528.9|30392.1|30352.1|30579.9|30539.9|30347.1|30307.1|5086
1724338800000|2024-08-22 15:00:00|30393.2|30353.2|30441.1|30401.1|30461.1|30421.1|30313.2|30273.2|3303
1724342400000|2024-08-22 16:00:00|30437.2|30397.2|30539|30499|30589|30549|30421.1|30381.1|3633
1724346000000|2024-08-22 17:00:00|30535.1|30495.1|30459.1|30419.1|30551.2|30511.2|30415.1|30375.1|2233
1724349600000|2024-08-22 18:00:00|30460.2|30420.2|30492|30452|30497|30457|30429.1|30389.1|2261
1724371200000|2024-08-23 00:00:00|30468.4|30428.4|30584.5|30544.5|30609.4|30569.4|30468.4|30428.4|533
1724374800000|2024-08-23 01:00:00|30580.6|30540.6|30604.5|30564.5|30649.5|30609.5|30570.6|30530.6|239
1724378400000|2024-08-23 02:00:00|30608.5|30568.5|30633.5|30593.5|30638.5|30598.5|30578.5|30538.5|180
1724382000000|2024-08-23 03:00:00|30632.4|30592.4|30567.5|30527.5|30639.6|30599.6|30567.5|30527.5|162
1724385600000|2024-08-23 04:00:00|30568.6|30528.6|30563.6|30523.6|30579.7|30539.7|30563.6|30523.6|62
1724389200000|2024-08-23 05:00:00|30559.7|30519.7|30584.8|30544.8|30608.7|30568.7|30547.6|30507.6|177
1724392800000|2024-08-23 06:00:00|30588.7|30548.7|30475.9|30435.9|30589.8|30549.8|30475.9|30435.9|206
1724396400000|2024-08-23 07:00:00|30474.8|30434.8|30434.9|30394.9|30523.7|30483.7|30429.8|30389.8|269
1724400000000|2024-08-23 08:00:00|30438.8|30398.8|30379.9|30339.9|30441|30401|30371|30331|585
1724403600000|2024-08-23 09:00:00|30376|30336|30335|30295|30396|30356|30321.1|30281.1|415
1724407200000|2024-08-23 10:00:00|30340|30300|30320|30280|30370|30330|30320|30280|356
1724410800000|2024-08-23 11:00:00|30323.9|30283.9|30282.9|30242.9|30345|30305|30267.9|30227.9|372
1724414400000|2024-08-23 12:00:00|30279|30239|30309|30269|30387.9|30347.9|30269|30229|923
1724418000000|2024-08-23 13:00:00|30280.8|30240.8|30434.7|30394.7|30476.9|30436.9|30276.9|30236.9|3072
1724421600000|2024-08-23 14:00:00|30435.8|30395.8|30504.7|30464.7|30594.7|30554.7|30429.7|30389.7|4689
1724425200000|2024-08-23 15:00:00|30503.6|30463.6|30454.8|30414.8|30564.8|30524.8|30395.9|30355.9|3387
1724428800000|2024-08-23 16:00:00|30455.9|30415.9|30509.8|30469.8|30509.8|30469.8|30363.7|30323.7|2759
1724432400000|2024-08-23 17:00:00|30513.7|30473.7|30426|30386|30524.9|30484.9|30393.8|30353.8|3622
1724436000000|2024-08-23 18:00:00|30433.8|30393.8|30526|30486|30544.9|30504.9|30427.1|30387.1|3207
1724630400000|2024-08-26 00:00:00|30363.6|30323.6|30252.4|30212.4|30372.4|30332.4|30168.6|30128.6|1374
1724634000000|2024-08-26 01:00:00|30256.2|30216.2|30292.5|30252.5|30371.3|30331.3|30256.2|30216.2|409
1724637600000|2024-08-26 02:00:00|30291.3|30251.3|30181.3|30141.3|30296.3|30256.3|30167.5|30127.5|296
1724641200000|2024-08-26 03:00:00|30182.5|30142.5|30267.6|30227.6|30341.4|30301.4|30177.5|30137.5|299
1724644800000|2024-08-26 04:00:00|30266.4|30226.4|30246.4|30206.4|30283.8|30243.8|30237.6|30197.6|234
1724648400000|2024-08-26 05:00:00|30247.6|30207.6|30293.9|30253.9|30318.9|30278.9|30238.8|30198.8|84
1724652000000|2024-08-26 06:00:00|30291.5|30251.5|30331.5|30291.5|30361.5|30321.5|30287.7|30247.7|386
1724655600000|2024-08-26 07:00:00|30336.5|30296.5|30241.6|30201.6|30341.5|30301.5|30222.8|30182.8|430
1724659200000|2024-08-26 08:00:00|30237.8|30197.8|30221.6|30181.6|30267.8|30227.8|30199|30159|529
1724662800000|2024-08-26 09:00:00|30225.4|30185.4|30252.9|30212.9|30256.6|30216.6|30185.4|30145.4|433
1724666400000|2024-08-26 10:00:00|30249.1|30209.1|30262.9|30222.9|30267.9|30227.9|30211.7|30171.7|275
1724670000000|2024-08-26 11:00:00|30264.1|30224.1|30173|30133|30267.9|30227.9|30166.7|30126.7|599
1724673600000|2024-08-26 12:00:00|30176.7|30136.7|30139.3|30099.3|30188|30148|30106.8|30066.8|855
1724677200000|2024-08-26 13:00:00|30121.8|30081.8|30404.4|30364.4|30424.4|30384.4|30070.6|30030.6|5376
1724680800000|2024-08-26 14:00:00|30403.2|30363.2|30377|30337|30463.2|30423.2|30301.9|30261.9|4103
1724684400000|2024-08-26 15:00:00|30373.2|30333.2|30479.5|30439.5|30508.3|30468.3|30362|30322|3929
1724688000000|2024-08-26 16:00:00|30480.8|30440.8|30643.4|30603.4|30649.6|30609.6|30479.5|30439.5|4835
1724691600000|2024-08-26 17:00:00|30647.1|30607.1|30859.6|30819.6|30883.4|30843.4|30629.6|30589.6|5808
1724695200000|2024-08-26 18:00:00|30849.6|30809.6|30853.4|30813.4|30889.6|30849.6|30824.6|30784.6|4171
1724716800000|2024-08-27 00:00:00|30797.3|30757.3|30778.6|30738.6|30946.1|30906.1|30778.6|30738.6|1162
1724720400000|2024-08-27 01:00:00|30777.4|30737.4|30808.6|30768.6|30823.6|30783.6|30733.6|30693.6|345
1724724000000|2024-08-27 02:00:00|30802.4|30762.4|30818.7|30778.7|30848.7|30808.7|30798.6|30758.6|167
1724727600000|2024-08-27 03:00:00|30822.4|30782.4|30838.7|30798.7|30858.7|30818.7|30818.7|30778.7|100
1724731200000|2024-08-27 04:00:00|30843.7|30803.7|30857.5|30817.5|30858.7|30818.7|30838.7|30798.7|75
1724734800000|2024-08-27 05:00:00|30858.7|30818.7|30926.3|30886.3|30931.3|30891.3|30858.7|30818.7|235
1724738400000|2024-08-27 06:00:00|30927.5|30887.5|30946.3|30906.3|30946.3|30906.3|30897.5|30857.5|215
1724742000000|2024-08-27 07:00:00|30951.3|30911.3|30895.1|30855.1|30951.3|30911.3|30876.3|30836.3|371
1724745600000|2024-08-27 08:00:00|30896.3|30856.3|30885.1|30845.1|30925.1|30885.1|30871.4|30831.4|531
1724749200000|2024-08-27 09:00:00|30880.1|30840.1|30885.1|30845.1|30935.1|30895.1|30865.1|30825.1|488
1724752800000|2024-08-27 10:00:00|30886.4|30846.4|30936.4|30896.4|30950.2|30910.2|30878.9|30838.9|456
1724756400000|2024-08-27 11:00:00|30937.7|30897.7|30955.2|30915.2|31015.2|30975.2|30926.4|30886.4|637
1724760000000|2024-08-27 12:00:00|30963.9|30923.9|31097.7|31057.7|31112.7|31072.7|30960.2|30920.2|1480
1724763600000|2024-08-27 13:00:00|31134|31094|31092.7|31052.7|31225.1|31185.1|31057.7|31017.7|7519
1724767200000|2024-08-27 14:00:00|31097.7|31057.7|31138.9|31098.9|31271.4|31231.4|31002.7|30962.7|6077
1724770800000|2024-08-27 15:00:00|31147.7|31107.7|31131.5|31091.5|31207.7|31167.7|31042.8|31002.8|4563
1724774400000|2024-08-27 16:00:00|31130.2|31090.2|31185.2|31145.2|31206.4|31166.4|31110.2|31070.2|3254
1724778000000|2024-08-27 17:00:00|31188.9|31148.9|31210.3|31170.3|31215.2|31175.2|31107.7|31067.7|3281
1724781600000|2024-08-27 18:00:00|31214|31174|31265.3|31225.3|31290.3|31250.3|31190.3|31150.3|4003
1724803200000|2024-08-28 00:00:00|31270.4|31230.4|31146.7|31106.7|31285.4|31245.4|31101.7|31061.7|440
1724806800000|2024-08-28 01:00:00|31143|31103|31106.7|31066.7|31163|31123|31083|31043|160
1724810400000|2024-08-28 02:00:00|31103|31063|31026.7|30986.7|31140.4|31100.4|31003|30963|233
1724814000000|2024-08-28 03:00:00|31028|30988|30999.3|30959.3|31034.3|30994.3|30999.3|30959.3|126
1724817600000|2024-08-28 04:00:00|31009.3|30969.3|30999.4|30959.4|31023.1|30983.1|30979.4|30939.4|211
1724821200000|2024-08-28 05:00:00|31003.1|30963.1|30978.1|30938.1|31005.7|30965.7|30955.7|30915.7|308
1724824800000|2024-08-28 06:00:00|30979.4|30939.4|31030.5|30990.5|31065.5|31025.5|30963.1|30923.1|174
1724828400000|2024-08-28 07:00:00|31029.2|30989.2|30996.9|30956.9|31030.5|30990.5|30963.1|30923.1|312
1724832000000|2024-08-28 08:00:00|31000.6|30960.6|30961.9|30921.9|31013.2|30973.2|30941.9|30901.9|549
1724835600000|2024-08-28 09:00:00|30960.6|30920.6|30958|30918|30996.9|30956.9|30953.2|30913.2|715
1724839200000|2024-08-28 10:00:00|30959.3|30919.3|30955.6|30915.6|30990.6|30950.6|30928|30888|427
1724842800000|2024-08-28 11:00:00|30954.3|30914.3|30970.6|30930.6|31005.6|30965.6|30923.2|30883.2|1021
1724846400000|2024-08-28 12:00:00|30965.6|30925.6|30958.3|30918.3|30980.6|30940.6|30902|30862|761
1724850000000|2024-08-28 13:00:00|30954.6|30914.6|31108.1|31068.1|31178.1|31138.1|30954.6|30914.6|3643
1724853600000|2024-08-28 14:00:00|31114.4|31074.4|31002|30962|31235.5|31195.5|31000.7|30960.7|3990
1724857200000|2024-08-28 15:00:00|31000.7|30960.7|30964.9|30924.9|31093.3|31053.3|30902.2|30862.2|5492
1724860800000|2024-08-28 16:00:00|30961.2|30921.2|30886.2|30846.2|30994.9|30954.9|30881.2|30841.2|3411
1724864400000|2024-08-28 17:00:00|30881.2|30841.2|30860.2|30820.2|30913.9|30873.9|30775.2|30735.2|4330
1724868000000|2024-08-28 18:00:00|30863.9|30823.9|30867.3|30827.3|30888.7|30848.7|30813.9|30773.9|3930
1724889600000|2024-08-29 00:00:00|30830.2|30790.2|30805.2|30765.2|30868.8|30828.8|30758.8|30718.8|797
1724893200000|2024-08-29 01:00:00|30801.5|30761.5|30882.6|30842.6|30887.6|30847.6|30780.2|30740.2|226
1724896800000|2024-08-29 02:00:00|30883.9|30843.9|30878.9|30838.9|30922.6|30882.6|30857.6|30817.6|109
1724900400000|2024-08-29 03:00:00|30882.6|30842.6|30877.6|30837.6|30903.9|30863.9|30858.9|30818.9|79
1724904000000|2024-08-29 04:00:00|30879|30839|30879|30839|30889|30849|30869|30829|59
1724907600000|2024-08-29 05:00:00|30869|30829|30914|30874|30944|30904|30861.7|30821.7|165
1724911200000|2024-08-29 06:00:00|30910.3|30870.3|30946.4|30906.4|30947.7|30907.7|30870.4|30830.4|511
1724914800000|2024-08-29 07:00:00|30942.7|30902.7|30963.7|30923.7|30997.7|30957.7|30936.4|30896.4|362
1724918400000|2024-08-29 08:00:00|30965.1|30925.1|30947.8|30907.8|30989.1|30949.1|30916.4|30876.4|450
1724922000000|2024-08-29 09:00:00|30952.8|30912.8|31056.5|31016.5|31067.8|31027.8|30947.8|30907.8|563
1724925600000|2024-08-29 10:00:00|31065.1|31025.1|31125.1|31085.1|31133.8|31093.8|31012.8|30972.8|722
1724929200000|2024-08-29 11:00:00|31123.8|31083.8|31133.8|31093.8|31163.8|31123.8|31095.1|31055.1|501
1724932800000|2024-08-29 12:00:00|31128.8|31088.8|31206.2|31166.2|31228.8|31188.8|31105.2|31065.2|916
1724936400000|2024-08-29 13:00:00|31211.2|31171.2|31225.8|31185.8|31423.1|31383.1|31127.5|31087.5|6386
1724940000000|2024-08-29 14:00:00|31227.1|31187.1|31159.1|31119.1|31347.7|31307.7|31157.7|31117.7|8078
1724943600000|2024-08-29 15:00:00|31160.4|31120.4|31130.4|31090.4|31167.7|31127.7|30983.1|30943.1|5415
1724947200000|2024-08-29 16:00:00|31129.1|31089.1|31089.5|31049.5|31209.1|31169.1|31049.5|31009.5|4594
1724950800000|2024-08-29 17:00:00|31093.1|31053.1|31033.1|30993.1|31173.1|31133.1|31030.8|30990.8|4464
1724954400000|2024-08-29 18:00:00|31034.5|30994.5|31078.6|31038.6|31142.2|31102.2|31025.8|30985.8|5509
1724976000000|2024-08-30 00:00:00|31090.9|31050.9|31097.3|31057.3|31165.9|31125.9|31083.7|31043.7|737
1724979600000|2024-08-30 01:00:00|31088.7|31048.7|31226|31186|31262.3|31222.3|31082.3|31042.3|331
1724983200000|2024-08-30 02:00:00|31222.3|31182.3|31341|31301|31341|31301|31214.6|31174.6|356
1724986800000|2024-08-30 03:00:00|31336|31296|31359.6|31319.6|31386|31346|31326|31286|239
1724990400000|2024-08-30 04:00:00|31356|31316|31372.4|31332.4|31376|31336|31339.6|31299.6|223
1724994000000|2024-08-30 05:00:00|31371|31331|31422.4|31382.4|31427.4|31387.4|31367.4|31327.4|262
1724997600000|2024-08-30 06:00:00|31426|31386|31396|31356|31428.8|31388.8|31347.4|31307.4|321
1725001200000|2024-08-30 07:00:00|31391|31351|31376|31336|31416|31376|31347.4|31307.4|425
1725004800000|2024-08-30 08:00:00|31372.4|31332.4|31252.4|31212.4|31372.4|31332.4|31217.4|31177.4|395
1725008400000|2024-08-30 09:00:00|31257.4|31217.4|31257.4|31217.4|31268.8|31228.8|31228.8|31188.8|138
1723420800000|2024-08-12 00:00:00|31131.2|31091.2|31031.8|30991.8|31131.8|31091.8|31021.8|30981.8|732
1723424400000|2024-08-12 01:00:00|31041.8|31001.8|31116.2|31076.2|31171.9|31131.9|31003.1|30963.1|548
1723428000000|2024-08-12 02:00:00|31111.2|31071.2|31125.7|31085.7|31150|31110|31070.6|31030.6|291
1723431600000|2024-08-12 03:00:00|31130.7|31090.7|31130.1|31090.1|31171.3|31131.3|31120.7|31080.7|171
1723435200000|2024-08-12 04:00:00|31130.7|31090.7|31070.8|31030.8|31145.7|31105.7|31056.4|31016.4|172
1723438800000|2024-08-12 05:00:00|31080.1|31040.1|31035.8|30995.8|31100.1|31060.1|31035.8|30995.8|254
1723442400000|2024-08-12 06:00:00|31040.2|31000.2|31095.8|31055.8|31100.8|31060.8|31031.4|30991.4|184
1723446000000|2024-08-12 07:00:00|31090.8|31050.8|31220.2|31180.2|31230.9|31190.9|31061.5|31021.5|495
1723449600000|2024-08-12 08:00:00|31225.2|31185.2|31275.3|31235.3|31280.9|31240.9|31170.3|31130.3|599
1723453200000|2024-08-12 09:00:00|31270.9|31230.9|31241|31201|31280.3|31240.3|31191.6|31151.6|424
1723456800000|2024-08-12 10:00:00|31240.3|31200.3|31250.4|31210.4|31285.4|31245.4|31201|31161|389
1723460400000|2024-08-12 11:00:00|31255.4|31215.4|31209.8|31169.8|31314.7|31274.7|31159.8|31119.8|683
1723464000000|2024-08-12 12:00:00|31220.4|31180.4|31160.4|31120.4|31220.4|31180.4|31091.7|31051.7|941
1723467600000|2024-08-12 13:00:00|31151.1|31111.1|30939.2|30899.2|31151.1|31111.1|30920.5|30880.5|6032
1723471200000|2024-08-12 14:00:00|30930.5|30890.5|30884.9|30844.9|31000.5|30960.5|30830.5|30790.5|6646
1723474800000|2024-08-12 15:00:00|30880.5|30840.5|30799.9|30759.9|30909.9|30869.9|30770.6|30730.6|5455
1723478400000|2024-08-12 16:00:00|30804.3|30764.3|30423.2|30383.2|30804.9|30764.9|30353.2|30313.2|10998
1723482000000|2024-08-12 17:00:00|30432.6|30392.6|30396.5|30356.5|30533.2|30493.2|30307.2|30267.2|5362
1723485600000|2024-08-12 18:00:00|30397.2|30357.2|30546.6|30506.6|30562.2|30522.2|30386.5|30346.5|3802
1723507200000|2024-08-13 00:00:00|30521.9|30481.9|30465.6|30425.6|30635.6|30595.6|30451.3|30411.3|502
1723510800000|2024-08-13 01:00:00|30466.3|30426.3|30431.3|30391.3|30531.3|30491.3|30416.3|30376.3|515
1723514400000|2024-08-13 02:00:00|30435.7|30395.7|30380.7|30340.7|30436.3|30396.3|30347.7|30307.7|490
1723518000000|2024-08-13 03:00:00|30381.4|30341.4|30332.8|30292.8|30396.4|30356.4|30317.1|30277.1|401
1723521600000|2024-08-13 04:00:00|30337.8|30297.8|30269.2|30229.2|30337.8|30297.8|30269.2|30229.2|343
1723525200000|2024-08-13 05:00:00|30273.5|30233.5|30189.9|30149.9|30279.8|30239.8|30184.9|30144.9|986
1723528800000|2024-08-13 06:00:00|30190.6|30150.6|30219.3|30179.3|30240.6|30200.6|30160.6|30120.6|839
1723532400000|2024-08-13 07:00:00|30215|30175|30284.4|30244.4|30369.3|30329.3|30150|30110|819
1723536000000|2024-08-13 08:00:00|30288.7|30248.7|30250.1|30210.1|30293.7|30253.7|30210.7|30170.7|610
1723539600000|2024-08-13 09:00:00|30249.4|30209.4|30253.8|30213.8|30290.1|30250.1|30219.4|30179.4|582
1723543200000|2024-08-13 10:00:00|30249.5|30209.5|30323.9|30283.9|30329.5|30289.5|30208.8|30168.8|686
1723546800000|2024-08-13 11:00:00|30324.5|30284.5|30319.6|30279.6|30388.9|30348.9|30298.9|30258.9|681
1723550400000|2024-08-13 12:00:00|30328.9|30288.9|30211|30171|30328.9|30288.9|30182.4|30142.4|1237
1723554000000|2024-08-13 13:00:00|30229.7|30189.7|30184|30144|30238.4|30198.4|30081.1|30041.1|6123
1723557600000|2024-08-13 14:00:00|30178.4|30138.4|30179.8|30139.8|30188.4|30148.4|30049.8|30009.8|5260
1723561200000|2024-08-13 15:00:00|30188.4|30148.4|30069.9|30029.9|30277.7|30237.7|30059.8|30019.8|4424
1723564800000|2024-08-13 16:00:00|30079.9|30039.9|30040.6|30000.6|30124.2|30084.2|30029.9|29989.9|3472
1723568400000|2024-08-13 17:00:00|30031.3|29991.3|29981.4|29941.4|30081.3|30041.3|29931.3|29891.3|4579
1723572000000|2024-08-13 18:00:00|29980.7|29940.7|29939.3|29899.3|30020|29980|29904.3|29864.3|4980
1723593600000|2024-08-14 00:00:00|30010.3|29970.3|29961.1|29921.1|30083.9|30043.9|29951.8|29911.8|263
1723597200000|2024-08-14 01:00:00|29956.8|29916.8|29961.2|29921.2|29991.2|29951.2|29901.2|29861.2|669
1723600800000|2024-08-14 02:00:00|29960.5|29920.5|29961.2|29921.2|29980.5|29940.5|29916.2|29876.2|238
1723604400000|2024-08-14 03:00:00|29960.5|29920.5|29970.6|29930.6|30020.6|29980.6|29956.2|29916.2|200
1723608000000|2024-08-14 04:00:00|29969.9|29929.9|30000.7|29960.7|30010.7|29970.7|29969.9|29929.9|130
1723611600000|2024-08-14 05:00:00|29999.9|29959.9|30019.3|29979.3|30059.3|30019.3|29970|29930|262
1723615200000|2024-08-14 06:00:00|30010|29970|30010.1|29970.1|30055.1|30015.1|29989.3|29949.3|267
1723618800000|2024-08-14 07:00:00|30005.1|29965.1|30030.8|29990.8|30060.8|30020.8|30005.1|29965.1|411
1723622400000|2024-08-14 08:00:00|30040.1|30000.1|30040.2|30000.2|30070.2|30030.2|30000.9|29960.9|543
1723626000000|2024-08-14 09:00:00|30039.5|29999.5|30060.2|30020.2|30070.2|30030.2|30020.9|29980.9|602
1723629600000|2024-08-14 10:00:00|30051|30011|30100.3|30060.3|30101|30061|30010.3|29970.3|535
1723633200000|2024-08-14 11:00:00|30101|30061|30149.6|30109.6|30154.6|30114.6|30051.8|30011.8|935
1723636800000|2024-08-14 12:00:00|30145.4|30105.4|30166.1|30126.1|30199.7|30159.7|30140.4|30100.4|991
1723640400000|2024-08-14 13:00:00|30181.2|30141.2|30259|30219|30406.8|30366.8|30150.5|30110.5|5560
1723644000000|2024-08-14 14:00:00|30258.3|30218.3|30298.4|30258.4|30318.4|30278.4|30149.8|30109.8|4714
1723647600000|2024-08-14 15:00:00|30294.1|30254.1|30489.1|30449.1|30539.1|30499.1|30249.1|30209.1|4673
1723651200000|2024-08-14 16:00:00|30489.9|30449.9|30311.4|30271.4|30528.4|30488.4|30241.4|30201.4|3229
1723654800000|2024-08-14 17:00:00|30310.7|30270.7|30360|30320|30385.7|30345.7|30287.2|30247.2|2154
1723658400000|2024-08-14 18:00:00|30361.5|30321.5|30497.8|30457.8|30512.8|30472.8|30350|30310|3317
1723680000000|2024-08-15 00:00:00|30458.1|30418.1|30553.9|30513.9|30618.1|30578.1|30458.1|30418.1|662
1723683600000|2024-08-15 01:00:00|30558.2|30518.2|30593.2|30553.2|30628.2|30588.2|30538.9|30498.9|190
1723687200000|2024-08-15 02:00:00|30588.2|30548.2|30673.3|30633.3|30689|30649|30583.2|30543.2|269
1723690800000|2024-08-15 03:00:00|30669|30629|30598.3|30558.3|30688.3|30648.3|30589.1|30549.1|207
1723694400000|2024-08-15 04:00:00|30599.1|30559.1|30634.1|30594.1|30634.1|30594.1|30599.1|30559.1|103
1723698000000|2024-08-15 05:00:00|30629.9|30589.9|30554.2|30514.2|30634.1|30594.1|30528.4|30488.4|199
1723701600000|2024-08-15 06:00:00|30553.4|30513.4|30599.2|30559.2|30602.7|30562.7|30528.5|30488.5|282
1723705200000|2024-08-15 07:00:00|30598.5|30558.5|30589.3|30549.3|30622.8|30582.8|30517.7|30477.7|225
1723708800000|2024-08-15 08:00:00|30588.5|30548.5|30603.6|30563.6|30634.3|30594.3|30568.5|30528.5|455
1723712400000|2024-08-15 09:00:00|30604.3|30564.3|30624.4|30584.4|30668.6|30628.6|30597.8|30557.8|386
1723716000000|2024-08-15 10:00:00|30618.6|30578.6|30658.7|30618.7|30668.6|30628.6|30617.9|30577.9|251
1723719600000|2024-08-15 11:00:00|30659.5|30619.5|30598.7|30558.7|30708.7|30668.7|30558.7|30518.7|913
1723723200000|2024-08-15 12:00:00|30599.5|30559.5|30543.8|30503.8|30708|30668|30538.8|30498.8|1089
1723726800000|2024-08-15 13:00:00|30553.1|30513.1|30598.9|30558.9|30608.8|30568.8|30428.1|30388.1|4635
1723730400000|2024-08-15 14:00:00|30603.1|30563.1|30906.6|30866.6|30955|30915|30553.9|30513.9|7279
1723734000000|2024-08-15 15:00:00|30915.8|30875.8|30876.6|30836.6|30996.6|30956.6|30818.2|30778.2|3837
1723737600000|2024-08-15 16:00:00|30877.4|30837.4|30885.1|30845.1|30947.4|30907.4|30778.2|30738.2|4026
1723741200000|2024-08-15 17:00:00|30875.9|30835.9|30956|30916|31065.2|31025.2|30855.9|30815.9|4817
1723744800000|2024-08-15 18:00:00|30955.2|30915.2|30763.3|30723.3|30996|30956|30758.3|30718.3|3262
1723766400000|2024-08-16 00:00:00|30779.4|30739.4|30771|30731|30915.2|30875.2|30751.8|30711.8|715
1723770000000|2024-08-16 01:00:00|30766.8|30726.8|30691.1|30651.1|30806|30766|30681.1|30641.1|318
1723773600000|2024-08-16 02:00:00|30686.9|30646.9|30670.3|30630.3|30701.9|30661.9|30641.1|30601.1|247
1723777200000|2024-08-16 03:00:00|30674.5|30634.5|30670.4|30630.4|30692|30652|30631.1|30591.1|87
1723780800000|2024-08-16 04:00:00|30671.2|30631.2|30681.2|30641.2|30681.2|30641.2|30642|30602|106
1723784400000|2024-08-16 05:00:00|30676.2|30636.2|30662.1|30622.1|30691.3|30651.3|30646.3|30606.3|54
1723788000000|2024-08-16 06:00:00|30661.3|30621.3|30606.4|30566.4|30691.3|30651.3|30592.1|30552.1|119
1723791600000|2024-08-16 07:00:00|30607.2|30567.2|30561.4|30521.4|30611.4|30571.4|30541.4|30501.4|441
1723795200000|2024-08-16 08:00:00|30556.4|30516.4|30576.5|30536.5|30611.4|30571.4|30531.4|30491.4|433
1723798800000|2024-08-16 09:00:00|30572.3|30532.3|30622.3|30582.3|30642.3|30602.3|30523.1|30483.1|391
1723802400000|2024-08-16 10:00:00|30627.3|30587.3|30567.4|30527.4|30652.3|30612.3|30542.4|30502.4|290
1723806000000|2024-08-16 11:00:00|30568.2|30528.2|30665.8|30625.8|30671.6|30631.6|30542.4|30502.4|538
1723809600000|2024-08-16 12:00:00|30666.6|30626.6|30677.5|30637.5|30821.7|30781.7|30641.7|30601.7|1097
1723813200000|2024-08-16 13:00:00|30687.5|30647.5|30552.6|30512.6|30687.5|30647.5|30492.6|30452.6|3523
1723816800000|2024-08-16 14:00:00|30551.8|30511.8|30503.4|30463.4|30631.8|30591.8|30432.6|30392.6|2790
1723820400000|2024-08-16 15:00:00|30502.6|30462.6|30454.3|30414.3|30582.7|30542.7|30434.3|30394.3|2081
1723824000000|2024-08-16 16:00:00|30458.5|30418.5|30355.2|30315.2|30463.5|30423.5|30315.1|30275.1|3271
1723827600000|2024-08-16 17:00:00|30356|30316|30292.8|30252.8|30395.2|30355.2|30205.2|30165.2|3735
1723831200000|2024-08-16 18:00:00|30293.6|30253.6|30234.5|30194.5|30321.2|30281.2|30221.2|30181.2|3569
1724025600000|2024-08-19 00:00:00|30275.1|30235.1|30556.9|30516.9|30595.1|30555.1|30260.1|30220.1|850
1724029200000|2024-08-19 01:00:00|30556|30516|30660.2|30620.2|30664.2|30624.2|30556|30516|501
1724032800000|2024-08-19 02:00:00|30656.1|30616.1|30604.3|30564.3|30664.3|30624.3|30584.3|30544.3|202
1724036400000|2024-08-19 03:00:00|30595.2|30555.2|30610.3|30570.3|30619.3|30579.3|30556.1|30516.1|168
1724040000000|2024-08-19 04:00:00|30609.4|30569.4|30645.3|30605.3|30664.4|30624.4|30609.4|30569.4|107
1724043600000|2024-08-19 05:00:00|30654.4|30614.4|30606.3|30566.3|30666.3|30626.3|30586.3|30546.3|455
1724047200000|2024-08-19 06:00:00|30605.4|30565.4|30544.5|30504.5|30675.4|30635.4|30535.4|30495.4|332
1724050800000|2024-08-19 07:00:00|30545.4|30505.4|30554.6|30514.6|30600.5|30560.5|30524.6|30484.6|343
1724054400000|2024-08-19 08:00:00|30545.5|30505.5|30563.7|30523.7|30574.6|30534.6|30490.5|30450.5|368
1724058000000|2024-08-19 09:00:00|30564.6|30524.6|30569.7|30529.7|30643.7|30603.7|30553.7|30513.7|463
1724061600000|2024-08-19 10:00:00|30574.7|30534.7|30597.9|30557.9|30618.8|30578.8|30564.7|30524.7|224
1724065200000|2024-08-19 11:00:00|30598.8|30558.8|30633.9|30593.9|30654.8|30614.8|30524.8|30484.8|338
1724068800000|2024-08-19 12:00:00|30632.9|30592.9|30585.8|30545.8|30638.9|30598.9|30544.8|30504.8|638
1724072400000|2024-08-19 13:00:00|30569.9|30529.9|30754|30714|30814|30774|30534.9|30494.9|5043
1724076000000|2024-08-19 14:00:00|30753|30713|30804|30764|30943.1|30903.1|30685.9|30645.9|4216
1724079600000|2024-08-19 15:00:00|30803.1|30763.1|30762.2|30722.2|30838.1|30798.1|30643.1|30603.1|2877
1724083200000|2024-08-19 16:00:00|30763.1|30723.1|30892.3|30852.3|30922.2|30882.2|30733.2|30693.2|2857
1724086800000|2024-08-19 17:00:00|30887.3|30847.3|31101.4|31061.4|31189.5|31149.5|30882.3|30842.3|5548
1724090400000|2024-08-19 18:00:00|31091.4|31051.4|31111.4|31071.4|31132.3|31092.3|31051.4|31011.4|3259
1724112000000|2024-08-20 00:00:00|31086.7|31046.7|31117.7|31077.7|31141.7|31101.7|31030.7|30990.7|723
1724115600000|2024-08-20 01:00:00|31121.7|31081.7|30982.7|30942.7|31162.7|31122.7|30982.7|30942.7|480
1724119200000|2024-08-20 02:00:00|30981.8|30941.8|30963.7|30923.7|31012.7|30972.7|30952.7|30912.7|116
1724122800000|2024-08-20 03:00:00|30962.8|30922.8|30933.8|30893.8|30972.8|30932.8|30927.8|30887.8|87
1724126400000|2024-08-20 04:00:00|30938.8|30898.8|30996.9|30956.9|31001.9|30961.9|30934.7|30894.7|55
1724130000000|2024-08-20 05:00:00|30992.9|30952.9|30968.9|30928.9|31002.9|30962.9|30932.9|30892.9|131
1724133600000|2024-08-20 06:00:00|30972.9|30932.9|30957|30917|30972.9|30932.9|30912.9|30872.9|201
1724137200000|2024-08-20 07:00:00|30953|30913|30853|30813|30953|30913|30832|30792|271
1724140800000|2024-08-20 08:00:00|30852|30812|30943.1|30903.1|30972.1|30932.1|30852|30812|180
1724144400000|2024-08-20 09:00:00|30942.1|30902.1|31033.1|30993.1|31062.1|31022.1|30938.1|30898.1|545
1724148000000|2024-08-20 10:00:00|31027.1|30987.1|30977.2|30937.2|31038.1|30998.1|30973.1|30933.1|313
1724151600000|2024-08-20 11:00:00|30973.2|30933.2|31073.2|31033.2|31076.3|31036.3|30925.1|30885.1|559
1724155200000|2024-08-20 12:00:00|31072.2|31032.2|31108.2|31068.2|31151.3|31111.3|30953.2|30913.2|1170
1724158800000|2024-08-20 13:00:00|31123.3|31083.3|31222.3|31182.3|31397.4|31357.4|30923.3|30883.3|6865
1724162400000|2024-08-20 14:00:00|31230.4|31190.4|30918.2|30878.2|31320.4|31280.4|30878.2|30838.2|5994
1724166000000|2024-08-20 15:00:00|30908.2|30868.2|30996.3|30956.3|31049.2|31009.2|30820.2|30780.2|4472
1724169600000|2024-08-20 16:00:00|30997.3|30957.3|30902.3|30862.3|31040.3|31000.3|30871.3|30831.3|3337
1724173200000|2024-08-20 17:00:00|30906.3|30866.3|30866.4|30826.4|30941.3|30901.3|30826.3|30786.3|2855
1724176800000|2024-08-20 18:00:00|30871.4|30831.4|30920.4|30880.4|30948.4|30908.4|30830.4|30790.4|3689
1724198400000|2024-08-21 00:00:00|30989.8|30949.8|30953.8|30913.8|31050.8|31010.8|30919.8|30879.8|287
1724202000000|2024-08-21 01:00:00|30949.8|30909.8|30879.9|30839.9|30958.9|30918.9|30878.8|30838.8|272
1724205600000|2024-08-21 02:00:00|30883.9|30843.9|30974.9|30934.9|31018.9|30978.9|30879.9|30839.9|214
1724209200000|2024-08-21 03:00:00|30973.9|30933.9|30974|30934|31010|30970|30910|30870|99
1724212800000|2024-08-21 04:00:00|30975|30935|31005.1|30965.1|31010|30970|30975|30935|56
1724216400000|2024-08-21 05:00:00|31000.1|30960.1|31044.1|31004.1|31051.1|31011.1|30980.1|30940.1|231
1724220000000|2024-08-21 06:00:00|31045.1|31005.1|31080.2|31040.2|31110.2|31070.2|30995.1|30955.1|207
1724223600000|2024-08-21 07:00:00|31074.2|31034.2|31108.2|31068.2|31122.2|31082.2|31040.2|31000.2|673
1724227200000|2024-08-21 08:00:00|31103.2|31063.2|31127.3|31087.3|31138.2|31098.2|31098.3|31058.3|709
1724230800000|2024-08-21 09:00:00|31122.3|31082.3|31108.3|31068.3|31137.3|31097.3|31058.3|31018.3|256
1724234400000|2024-08-21 10:00:00|31098.3|31058.3|31087.4|31047.4|31137.4|31097.4|31063.4|31023.4|533
1724238000000|2024-08-21 11:00:00|31088.4|31048.4|31128.5|31088.5|31188.4|31148.4|31068.4|31028.4|549
1724241600000|2024-08-21 12:00:00|31133.5|31093.5|31052.5|31012.5|31147.5|31107.5|31008.5|30968.5|1043
1724245200000|2024-08-21 13:00:00|31088.5|31048.5|31029.6|30989.6|31179.6|31139.6|31027.6|30987.6|3717
1724248800000|2024-08-21 14:00:00|31018.6|30978.6|30850.7|30810.7|31147.6|31107.6|30849.6|30809.6|3999
1724252400000|2024-08-21 15:00:00|30851.7|30811.7|30901.7|30861.7|30979.7|30939.7|30830.7|30790.7|2986
1724256000000|2024-08-21 16:00:00|30902.8|30862.8|30902.8|30862.8|30903.8|30863.8|30767.8|30727.8|2388
1724259600000|2024-08-21 17:00:00|30901.8|30861.8|30846|30806|30912.8|30872.8|30733.9|30693.9|2317
1724263200000|2024-08-21 18:00:00|30844.9|30804.9|31004.8|30964.8|31004.8|30964.8|30844.9|30804.9|1928
1724284800000|2024-08-22 00:00:00|30966.2|30926.2|30877.3|30837.3|31012.2|30972.2|30853.3|30813.3|321
1724288400000|2024-08-22 01:00:00|30873.3|30833.3|30898.4|30858.4|30903.4|30863.4|30843.4|30803.4|151
1724292000000|2024-08-22 02:00:00|30902.4|30862.4|30893.5|30853.5|30913.4|30873.4|30843.4|30803.4|86
1724295600000|2024-08-22 03:00:00|30897.4|30857.4|30948.5|30908.5|30983.5|30943.5|30853.5|30813.5|74
1724299200000|2024-08-22 04:00:00|30952.5|30912.5|30922.6|30882.6|30958.5|30918.5|30912.5|30872.5|47
1724302800000|2024-08-22 05:00:00|30923.6|30883.6|30883.7|30843.7|30932.6|30892.6|30882.6|30842.6|87
1724306400000|2024-08-22 06:00:00|30882.6|30842.6|30822.7|30782.7|30882.6|30842.6|30778.7|30738.7|226
1724310000000|2024-08-22 07:00:00|30823.7|30783.7|30763.8|30723.8|30848.7|30808.7|30724.8|30684.8|480
1724313600000|2024-08-22 08:00:00|30762.7|30722.7|30664.9|30624.9|30772.8|30732.8|30658.8|30618.8|482
1724317200000|2024-08-22 09:00:00|30659.9|30619.9|30663.9|30623.9|30706|30666|30645|30605|357
1724320800000|2024-08-22 10:00:00|30662.9|30622.9|30616.1|30576.1|30678.9|30638.9|30615|30575|509
1724324400000|2024-08-22 11:00:00|30621.1|30581.1|30601.2|30561.2|30627.2|30587.2|30565.1|30525.1|845
1724328000000|2024-08-22 12:00:00|30600.1|30560.1|30570.1|30530.1|30604|30564|30505.1|30465.1|1090
1724331600000|2024-08-22 13:00:00|30524.1|30484.1|30564.9|30524.9|30649.9|30609.9|30495.2|30455.2|3407
1724335200000|2024-08-22 14:00:00|30568.9|30528.9|30392.1|30352.1|30579.9|30539.9|30347.1|30307.1|5086
1724338800000|2024-08-22 15:00:00|30393.2|30353.2|30441.1|30401.1|30461.1|30421.1|30313.2|30273.2|3303
1724342400000|2024-08-22 16:00:00|30437.2|30397.2|30539|30499|30589|30549|30421.1|30381.1|3633
1724346000000|2024-08-22 17:00:00|30535.1|30495.1|30459.1|30419.1|30551.2|30511.2|30415.1|30375.1|2233
1724349600000|2024-08-22 18:00:00|30460.2|30420.2|30492|30452|30497|30457|30429.1|30389.1|2261
1724371200000|2024-08-23 00:00:00|30468.4|30428.4|30584.5|30544.5|30609.4|30569.4|30468.4|30428.4|533
1724374800000|2024-08-23 01:00:00|30580.6|30540.6|30604.5|30564.5|30649.5|30609.5|30570.6|30530.6|239
1724378400000|2024-08-23 02:00:00|30608.5|30568.5|30633.5|30593.5|30638.5|30598.5|30578.5|30538.5|180
1724382000000|2024-08-23 03:00:00|30632.4|30592.4|30567.5|30527.5|30639.6|30599.6|30567.5|30527.5|162
1724385600000|2024-08-23 04:00:00|30568.6|30528.6|30563.6|30523.6|30579.7|30539.7|30563.6|30523.6|62
1724389200000|2024-08-23 05:00:00|30559.7|30519.7|30584.8|30544.8|30608.7|30568.7|30547.6|30507.6|177
1724392800000|2024-08-23 06:00:00|30588.7|30548.7|30475.9|30435.9|30589.8|30549.8|30475.9|30435.9|206
1724396400000|2024-08-23 07:00:00|30474.8|30434.8|30434.9|30394.9|30523.7|30483.7|30429.8|30389.8|269
1724400000000|2024-08-23 08:00:00|30438.8|30398.8|30379.9|30339.9|30441|30401|30371|30331|585
1724403600000|2024-08-23 09:00:00|30376|30336|30335|30295|30396|30356|30321.1|30281.1|415
1724407200000|2024-08-23 10:00:00|30340|30300|30320|30280|30370|30330|30320|30280|356
1724410800000|2024-08-23 11:00:00|30323.9|30283.9|30282.9|30242.9|30345|30305|30267.9|30227.9|372
1724414400000|2024-08-23 12:00:00|30279|30239|30309|30269|30387.9|30347.9|30269|30229|923
1724418000000|2024-08-23 13:00:00|30280.8|30240.8|30434.7|30394.7|30476.9|30436.9|30276.9|30236.9|3072
1724421600000|2024-08-23 14:00:00|30435.8|30395.8|30504.7|30464.7|30594.7|30554.7|30429.7|30389.7|4689
1724425200000|2024-08-23 15:00:00|30503.6|30463.6|30454.8|30414.8|30564.8|30524.8|30395.9|30355.9|3387
1724428800000|2024-08-23 16:00:00|30455.9|30415.9|30509.8|30469.8|30509.8|30469.8|30363.7|30323.7|2759
1724432400000|2024-08-23 17:00:00|30513.7|30473.7|30426|30386|30524.9|30484.9|30393.8|30353.8|3622
1724436000000|2024-08-23 18:00:00|30433.8|30393.8|30526|30486|30544.9|30504.9|30427.1|30387.1|3207
1724630400000|2024-08-26 00:00:00|30363.6|30323.6|30252.4|30212.4|30372.4|30332.4|30168.6|30128.6|1374
1724634000000|2024-08-26 01:00:00|30256.2|30216.2|30292.5|30252.5|30371.3|30331.3|30256.2|30216.2|409
1724637600000|2024-08-26 02:00:00|30291.3|30251.3|30181.3|30141.3|30296.3|30256.3|30167.5|30127.5|296
1724641200000|2024-08-26 03:00:00|30182.5|30142.5|30267.6|30227.6|30341.4|30301.4|30177.5|30137.5|299
1724644800000|2024-08-26 04:00:00|30266.4|30226.4|30246.4|30206.4|30283.8|30243.8|30237.6|30197.6|234
1724648400000|2024-08-26 05:00:00|30247.6|30207.6|30293.9|30253.9|30318.9|30278.9|30238.8|30198.8|84
1724652000000|2024-08-26 06:00:00|30291.5|30251.5|30331.5|30291.5|30361.5|30321.5|30287.7|30247.7|386
1724655600000|2024-08-26 07:00:00|30336.5|30296.5|30241.6|30201.6|30341.5|30301.5|30222.8|30182.8|430
1724659200000|2024-08-26 08:00:00|30237.8|30197.8|30221.6|30181.6|30267.8|30227.8|30199|30159|529
1724662800000|2024-08-26 09:00:00|30225.4|30185.4|30252.9|30212.9|30256.6|30216.6|30185.4|30145.4|433
1724666400000|2024-08-26 10:00:00|30249.1|30209.1|30262.9|30222.9|30267.9|30227.9|30211.7|30171.7|275
1724670000000|2024-08-26 11:00:00|30264.1|30224.1|30173|30133|30267.9|30227.9|30166.7|30126.7|599
1724673600000|2024-08-26 12:00:00|30176.7|30136.7|30139.3|30099.3|30188|30148|30106.8|30066.8|855
1724677200000|2024-08-26 13:00:00|30121.8|30081.8|30404.4|30364.4|30424.4|30384.4|30070.6|30030.6|5376
1724680800000|2024-08-26 14:00:00|30403.2|30363.2|30377|30337|30463.2|30423.2|30301.9|30261.9|4103
1724684400000|2024-08-26 15:00:00|30373.2|30333.2|30479.5|30439.5|30508.3|30468.3|30362|30322|3929
1724688000000|2024-08-26 16:00:00|30480.8|30440.8|30643.4|30603.4|30649.6|30609.6|30479.5|30439.5|4835
1724691600000|2024-08-26 17:00:00|30647.1|30607.1|30859.6|30819.6|30883.4|30843.4|30629.6|30589.6|5808
1724695200000|2024-08-26 18:00:00|30849.6|30809.6|30853.4|30813.4|30889.6|30849.6|30824.6|30784.6|4171
1724716800000|2024-08-27 00:00:00|30797.3|30757.3|30778.6|30738.6|30946.1|30906.1|30778.6|30738.6|1162
1724720400000|2024-08-27 01:00:00|30777.4|30737.4|30808.6|30768.6|30823.6|30783.6|30733.6|30693.6|345
1724724000000|2024-08-27 02:00:00|30802.4|30762.4|30818.7|30778.7|30848.7|30808.7|30798.6|30758.6|167
1724727600000|2024-08-27 03:00:00|30822.4|30782.4|30838.7|30798.7|30858.7|30818.7|30818.7|30778.7|100
1724731200000|2024-08-27 04:00:00|30843.7|30803.7|30857.5|30817.5|30858.7|30818.7|30838.7|30798.7|75
1724734800000|2024-08-27 05:00:00|30858.7|30818.7|30926.3|30886.3|30931.3|30891.3|30858.7|30818.7|235
1724738400000|2024-08-27 06:00:00|30927.5|30887.5|30946.3|30906.3|30946.3|30906.3|30897.5|30857.5|215
1724742000000|2024-08-27 07:00:00|30951.3|30911.3|30895.1|30855.1|30951.3|30911.3|30876.3|30836.3|371
1724745600000|2024-08-27 08:00:00|30896.3|30856.3|30885.1|30845.1|30925.1|30885.1|30871.4|30831.4|531
1724749200000|2024-08-27 09:00:00|30880.1|30840.1|30885.1|30845.1|30935.1|30895.1|30865.1|30825.1|488
1724752800000|2024-08-27 10:00:00|30886.4|30846.4|30936.4|30896.4|30950.2|30910.2|30878.9|30838.9|456
1724756400000|2024-08-27 11:00:00|30937.7|30897.7|30955.2|30915.2|31015.2|30975.2|30926.4|30886.4|637
1724760000000|2024-08-27 12:00:00|30963.9|30923.9|31097.7|31057.7|31112.7|31072.7|30960.2|30920.2|1480
1724763600000|2024-08-27 13:00:00|31134|31094|31092.7|31052.7|31225.1|31185.1|31057.7|31017.7|7519
1724767200000|2024-08-27 14:00:00|31097.7|31057.7|31138.9|31098.9|31271.4|31231.4|31002.7|30962.7|6077
1724770800000|2024-08-27 15:00:00|31147.7|31107.7|31131.5|31091.5|31207.7|31167.7|31042.8|31002.8|4563
1724774400000|2024-08-27 16:00:00|31130.2|31090.2|31185.2|31145.2|31206.4|31166.4|31110.2|31070.2|3254
1724778000000|2024-08-27 17:00:00|31188.9|31148.9|31210.3|31170.3|31215.2|31175.2|31107.7|31067.7|3281
1724781600000|2024-08-27 18:00:00|31214|31174|31265.3|31225.3|31290.3|31250.3|31190.3|31150.3|4003
1724803200000|2024-08-28 00:00:00|31270.4|31230.4|31146.7|31106.7|31285.4|31245.4|31101.7|31061.7|440
1724806800000|2024-08-28 01:00:00|31143|31103|31106.7|31066.7|31163|31123|31083|31043|160
1724810400000|2024-08-28 02:00:00|31103|31063|31026.7|30986.7|31140.4|31100.4|31003|30963|233
1724814000000|2024-08-28 03:00:00|31028|30988|30999.3|30959.3|31034.3|30994.3|30999.3|30959.3|126
1724817600000|2024-08-28 04:00:00|31009.3|30969.3|30999.4|30959.4|31023.1|30983.1|30979.4|30939.4|211
1724821200000|2024-08-28 05:00:00|31003.1|30963.1|30978.1|30938.1|31005.7|30965.7|30955.7|30915.7|308
1724824800000|2024-08-28 06:00:00|30979.4|30939.4|31030.5|30990.5|31065.5|31025.5|30963.1|30923.1|174
1724828400000|2024-08-28 07:00:00|31029.2|30989.2|30996.9|30956.9|31030.5|30990.5|30963.1|30923.1|312
1724832000000|2024-08-28 08:00:00|31000.6|30960.6|30961.9|30921.9|31013.2|30973.2|30941.9|30901.9|549
1724835600000|2024-08-28 09:00:00|30960.6|30920.6|30958|30918|30996.9|30956.9|30953.2|30913.2|715
1724839200000|2024-08-28 10:00:00|30959.3|30919.3|30955.6|30915.6|30990.6|30950.6|30928|30888|427
1724842800000|2024-08-28 11:00:00|30954.3|30914.3|30970.6|30930.6|31005.6|30965.6|30923.2|30883.2|1021
1724846400000|2024-08-28 12:00:00|30965.6|30925.6|30958.3|30918.3|30980.6|30940.6|30902|30862|761
1724850000000|2024-08-28 13:00:00|30954.6|30914.6|31108.1|31068.1|31178.1|31138.1|30954.6|30914.6|3643
1724853600000|2024-08-28 14:00:00|31114.4|31074.4|31002|30962|31235.5|31195.5|31000.7|30960.7|3990
1724857200000|2024-08-28 15:00:00|31000.7|30960.7|30964.9|30924.9|31093.3|31053.3|30902.2|30862.2|5492
1724860800000|2024-08-28 16:00:00|30961.2|30921.2|30886.2|30846.2|30994.9|30954.9|30881.2|30841.2|3411
1724864400000|2024-08-28 17:00:00|30881.2|30841.2|30860.2|30820.2|30913.9|30873.9|30775.2|30735.2|4330
1724868000000|2024-08-28 18:00:00|30863.9|30823.9|30867.3|30827.3|30888.7|30848.7|30813.9|30773.9|3930
1724889600000|2024-08-29 00:00:00|30830.2|30790.2|30805.2|30765.2|30868.8|30828.8|30758.8|30718.8|797
1724893200000|2024-08-29 01:00:00|30801.5|30761.5|30882.6|30842.6|30887.6|30847.6|30780.2|30740.2|226
1724896800000|2024-08-29 02:00:00|30883.9|30843.9|30878.9|30838.9|30922.6|30882.6|30857.6|30817.6|109
1724900400000|2024-08-29 03:00:00|30882.6|30842.6|30877.6|30837.6|30903.9|30863.9|30858.9|30818.9|79
1724904000000|2024-08-29 04:00:00|30879|30839|30879|30839|30889|30849|30869|30829|59
1724907600000|2024-08-29 05:00:00|30869|30829|30914|30874|30944|30904|30861.7|30821.7|165
1724911200000|2024-08-29 06:00:00|30910.3|30870.3|30946.4|30906.4|30947.7|30907.7|30870.4|30830.4|511
1724914800000|2024-08-29 07:00:00|30942.7|30902.7|30963.7|30923.7|30997.7|30957.7|30936.4|30896.4|362
1724918400000|2024-08-29 08:00:00|30965.1|30925.1|30947.8|30907.8|30989.1|30949.1|30916.4|30876.4|450
1724922000000|2024-08-29 09:00:00|30952.8|30912.8|31056.5|31016.5|31067.8|31027.8|30947.8|30907.8|563
1724925600000|2024-08-29 10:00:00|31065.1|31025.1|31125.1|31085.1|31133.8|31093.8|31012.8|30972.8|722
1724929200000|2024-08-29 11:00:00|31123.8|31083.8|31133.8|31093.8|31163.8|31123.8|31095.1|31055.1|501
1724932800000|2024-08-29 12:00:00|31128.8|31088.8|31206.2|31166.2|31228.8|31188.8|31105.2|31065.2|916
1724936400000|2024-08-29 13:00:00|31211.2|31171.2|31225.8|31185.8|31423.1|31383.1|31127.5|31087.5|6386
1724940000000|2024-08-29 14:00:00|31227.1|31187.1|31159.1|31119.1|31347.7|31307.7|31157.7|31117.7|8078
1724943600000|2024-08-29 15:00:00|31160.4|31120.4|31130.4|31090.4|31167.7|31127.7|30983.1|30943.1|5415
1724947200000|2024-08-29 16:00:00|31129.1|31089.1|31089.5|31049.5|31209.1|31169.1|31049.5|31009.5|4594
1724950800000|2024-08-29 17:00:00|31093.1|31053.1|31033.1|30993.1|31173.1|31133.1|31030.8|30990.8|4464
1724954400000|2024-08-29 18:00:00|31034.5|30994.5|31078.6|31038.6|31142.2|31102.2|31025.8|30985.8|5509
1724976000000|2024-08-30 00:00:00|31090.9|31050.9|31097.3|31057.3|31165.9|31125.9|31083.7|31043.7|737
1724979600000|2024-08-30 01:00:00|31088.7|31048.7|31226|31186|31262.3|31222.3|31082.3|31042.3|331
1724983200000|2024-08-30 02:00:00|31222.3|31182.3|31341|31301|31341|31301|31214.6|31174.6|356
1724986800000|2024-08-30 03:00:00|31336|31296|31359.6|31319.6|31386|31346|31326|31286|239
1724990400000|2024-08-30 04:00:00|31356|31316|31372.4|31332.4|31376|31336|31339.6|31299.6|223
1724994000000|2024-08-30 05:00:00|31371|31331|31422.4|31382.4|31427.4|31387.4|31367.4|31327.4|262
1724997600000|2024-08-30 06:00:00|31426|31386|31396|31356|31428.8|31388.8|31347.4|31307.4|321
1725001200000|2024-08-30 07:00:00|31391|31351|31376|31336|31416|31376|31347.4|31307.4|425
1725004800000|2024-08-30 08:00:00|31372.4|31332.4|31252.4|31212.4|31372.4|31332.4|31217.4|31177.4|395
1725008400000|2024-08-30 09:00:00|31257.4|31217.4|31257.4|31217.4|31268.8|31228.8|31228.8|31188.8|138
1725012000000|2024-08-30 10:00:00|31277.4|31237.4|31282.5|31242.5|31297.5|31257.5|31240.2|31200.2|285
1725015600000|2024-08-30 11:00:00|31286.1|31246.1|31292.5|31252.5|31332.5|31292.5|31237.5|31197.5|423
1725019200000|2024-08-30 12:00:00|31291.1|31251.1|31441.1|31401.1|31448.3|31408.3|31288.9|31248.9|886
1725022800000|2024-08-30 13:00:00|31437.5|31397.5|31211.7|31171.7|31511.9|31471.9|31154.4|31114.4|8051
1725026400000|2024-08-30 14:00:00|31215.3|31175.3|31097.3|31057.3|31294.5|31254.5|31052.8|31012.8|5640
1725030000000|2024-08-30 15:00:00|31098.6|31058.6|31100.9|31060.9|31120|31080|31002.8|30962.8|4034
1725033600000|2024-08-30 16:00:00|31097.3|31057.3|31438.9|31398.9|31461.7|31421.7|31094.5|31054.5|4571
1725037200000|2024-08-30 17:00:00|31440.3|31400.3|31397.3|31357.3|31633.4|31593.4|31384.5|31344.5|6481
1725040800000|2024-08-30 18:00:00|31404.5|31364.5|31302.3|31262.3|31464.5|31424.5|31273.7|31233.7|3636
1725321600000|2024-09-03 00:00:00|31328|31288|31167.6|31127.6|31328|31288|31161|31121|786
1725325200000|2024-09-03 01:00:00|31172.6|31132.6|31142.6|31102.6|31182.6|31142.6|31112.6|31072.6|364
1725328800000|2024-09-03 02:00:00|31137.6|31097.6|31152.6|31112.6|31222.6|31182.6|31137.6|31097.6|257
1725332400000|2024-09-03 03:00:00|31157.6|31117.6|31122.7|31082.7|31221.1|31181.1|31101.1|31061.1|251
1725336000000|2024-09-03 04:00:00|31121.1|31081.1|31152.7|31112.7|31152.7|31112.7|31101.1|31061.1|78
1725339600000|2024-09-03 05:00:00|31156.2|31116.2|31199.7|31159.7|31317.7|31277.7|31139.6|31099.6|603
1725343200000|2024-09-03 06:00:00|31204.7|31164.7|31380.1|31340.1|31426.6|31386.6|31199.7|31159.7|1061
1725346800000|2024-09-03 07:00:00|31383.5|31343.5|31606.6|31566.6|31626.6|31586.6|31381.6|31341.6|1047
1725350400000|2024-09-03 08:00:00|31613.2|31573.2|31549.7|31509.7|31676.6|31636.6|31529.7|31489.7|883
1725354000000|2024-09-03 09:00:00|31544.7|31504.7|31581.3|31541.3|31596.3|31556.3|31485.9|31445.9|881
1725357600000|2024-09-03 10:00:00|31586.3|31546.3|31671.3|31631.3|31679.8|31639.8|31556.3|31516.3|687
1725361200000|2024-09-03 11:00:00|31672.9|31632.9|31668.3|31628.3|31815.2|31775.2|31643.3|31603.3|1430
1725364800000|2024-09-03 12:00:00|31666.7|31626.7|31831.7|31791.7|31935.2|31895.2|31663.3|31623.3|1954
1725368400000|2024-09-03 13:00:00|31898.6|31858.6|31859.9|31819.9|32122.1|32082.1|31759.9|31719.9|7872
1725372000000|2024-09-03 14:00:00|31861.4|31821.4|31690.8|31650.8|31941.4|31901.4|31610.8|31570.8|7415
1725375600000|2024-09-03 15:00:00|31694.2|31654.2|31995.8|31955.8|31999.3|31959.3|31645.5|31605.5|5193
1725379200000|2024-09-03 16:00:00|31999.3|31959.3|32286.2|32246.2|32452.4|32412.4|31979.3|31939.3|8268
1725382800000|2024-09-03 17:00:00|32284.6|32244.6|32057.2|32017.2|32326.2|32286.2|32025.6|31985.6|6293
1725386400000|2024-09-03 18:00:00|32052.2|32012.2|32177.5|32137.5|32180.9|32140.9|31997.2|31957.2|5580
1725408000000|2024-09-04 00:00:00|32159.3|32119.3|32076.2|32036.2|32209.3|32169.3|32061.2|32021.2|971
1725411600000|2024-09-04 01:00:00|32072.8|32032.8|32154.4|32114.4|32162.8|32122.8|32024.3|31984.3|286
1725415200000|2024-09-04 02:00:00|32152.8|32112.8|32154.4|32114.4|32197.8|32157.8|32122.8|32082.8|150
1725418800000|2024-09-04 03:00:00|32152.8|32112.8|32029.5|31989.5|32159.4|32119.4|32022.9|31982.9|178
1725422400000|2024-09-04 04:00:00|32031|31991|32009.5|31969.5|32044.5|32004.5|32009.5|31969.5|150
1725426000000|2024-09-04 05:00:00|32012.9|31972.9|31913|31873|32019.5|31979.5|31913|31873|407
1725429600000|2024-09-04 06:00:00|31909.5|31869.5|31859.6|31819.6|31913|31873|31824.6|31784.6|373
1725433200000|2024-09-04 07:00:00|31858|31818|31923|31883|31953|31913|31834.6|31794.6|641
1725436800000|2024-09-04 08:00:00|31918|31878|31953.1|31913.1|32071.5|32031.5|31914.6|31874.6|747
1725440400000|2024-09-04 09:00:00|31948.1|31908.1|31934.7|31894.7|31994.7|31954.7|31914.7|31874.7|427
1725444000000|2024-09-04 10:00:00|31943.1|31903.1|31944.8|31904.8|31976.3|31936.3|31904.7|31864.7|667
1725447600000|2024-09-04 11:00:00|31946.4|31906.4|31929.8|31889.8|31998.2|31958.2|31916.4|31876.4|462
1725451200000|2024-09-04 12:00:00|31926.4|31886.4|32064.6|32024.6|32081.4|32041.4|31874.8|31834.8|832
1725454800000|2024-09-04 13:00:00|32108.1|32068.1|32251.3|32211.3|32550.1|32510.1|32096.5|32056.5|6878
1725458400000|2024-09-04 14:00:00|32249.7|32209.7|32317.7|32277.7|32442.9|32402.9|32206.3|32166.3|6571
1725462000000|2024-09-04 15:00:00|32326.1|32286.1|32411.2|32371.2|32434.5|32394.5|32256.1|32216.1|6065
1725465600000|2024-09-04 16:00:00|32407.8|32367.8|32859.8|32819.8|32899.8|32859.8|32407.8|32367.8|6434
1725469200000|2024-09-04 17:00:00|32849.8|32809.8|32916.7|32876.7|33026.7|32986.7|32773.2|32733.2|5823
1725472800000|2024-09-04 18:00:00|32911.7|32871.7|32915.1|32875.1|33006.7|32966.7|32870.1|32830.1|5258
1725494400000|2024-09-05 00:00:00|32905.3|32865.3|32670.2|32630.2|32975.3|32935.3|32600.2|32560.2|1399
1725498000000|2024-09-05 01:00:00|32668.6|32628.6|32465.1|32425.1|32670.2|32630.2|32351.7|32311.7|2797
1725501600000|2024-09-05 02:00:00|32463.5|32423.5|32428.5|32388.5|32495.1|32455.1|32390.1|32350.1|522
1725505200000|2024-09-05 03:00:00|32425.2|32385.2|32350.2|32310.2|32430.2|32390.2|32350.2|32310.2|163
1725508800000|2024-09-05 04:00:00|32345.2|32305.2|32356.9|32316.9|32366.9|32326.9|32295.2|32255.2|250
1725512400000|2024-09-05 05:00:00|32363.6|32323.6|32408.7|32368.7|32410.3|32370.3|32310.3|32270.3|323
1725516000000|2024-09-05 06:00:00|32405.3|32365.3|32330.4|32290.4|32418.7|32378.7|32325.4|32285.4|456
1725519600000|2024-09-05 07:00:00|32327|32287|32353.8|32313.8|32388.8|32348.8|32272|32232|938
1725523200000|2024-09-05 08:00:00|32355.4|32315.4|32283.9|32243.9|32363.8|32323.8|32275.5|32235.5|713
1725526800000|2024-09-05 09:00:00|32282.2|32242.2|32293.9|32253.9|32317.2|32277.2|32270.6|32230.6|599
1725530400000|2024-09-05 10:00:00|32292.3|32252.3|32262.3|32222.3|32303.9|32263.9|32250.7|32210.7|792
1725534000000|2024-09-05 11:00:00|32242.3|32202.3|32190.6|32150.6|32265.6|32225.6|32147.2|32107.2|1314
1725537600000|2024-09-05 12:00:00|32187.3|32147.3|32345.7|32305.7|32394|32354|32150.6|32110.6|1212
1725541200000|2024-09-05 13:00:00|32377.4|32337.4|32399|32359|32497.4|32457.4|32279|32239|5982
1725544800000|2024-09-05 14:00:00|32397.4|32357.4|32292.4|32252.4|32399|32359|32184|32144|8319
1725548400000|2024-09-05 15:00:00|32290.7|32250.7|32402.4|32362.4|32464|32424|32227.3|32187.3|5639
1725552000000|2024-09-05 16:00:00|32404.1|32364.1|32520.8|32480.8|32557.5|32517.5|32384.1|32344.1|2908
1725555600000|2024-09-05 17:00:00|32530.8|32490.8|32600.9|32560.9|32600.9|32560.9|32494.1|32454.1|3269
1725559200000|2024-09-05 18:00:00|32597.6|32557.6|32757.6|32717.6|32767.6|32727.6|32590.9|32550.9|4622
1725580800000|2024-09-06 00:00:00|32709.6|32669.6|32624.6|32584.6|32752.9|32712.9|32599.6|32559.6|501
1725584400000|2024-09-06 01:00:00|32621.3|32581.3|32778|32738|32789.7|32749.7|32588|32548|672
1725588000000|2024-09-06 02:00:00|32788|32748|32794.8|32754.8|32854.8|32814.8|32738.1|32698.1|364
1725591600000|2024-09-06 03:00:00|32789.8|32749.8|32781.5|32741.5|32794.8|32754.8|32738.1|32698.1|65
1725595200000|2024-09-06 04:00:00|32779.8|32739.8|32759.9|32719.9|32794.8|32754.8|32758.2|32718.2|31
1725598800000|2024-09-06 05:00:00|32761.5|32721.5|32709.9|32669.9|32769.9|32729.9|32703.3|32663.3|148
1725602400000|2024-09-06 06:00:00|32708.3|32668.3|32870|32830|32871.7|32831.7|32681.6|32641.6|366
1725606000000|2024-09-06 07:00:00|32880|32840|32871.7|32831.7|32928.3|32888.3|32808.4|32768.4|805
1725609600000|2024-09-06 08:00:00|32870|32830|32748.4|32708.4|32871.7|32831.7|32746.8|32706.8|484
1725613200000|2024-09-06 09:00:00|32751.8|32711.8|32745.2|32705.2|32785.1|32745.1|32743.5|32703.5|211
1725616800000|2024-09-06 10:00:00|32746.8|32706.8|32651.9|32611.9|32746.8|32706.8|32651.9|32611.9|366
1725620400000|2024-09-06 11:00:00|32646.9|32606.9|32600.3|32560.3|32648.6|32608.6|32585.2|32545.2|478
1725624000000|2024-09-06 12:00:00|32590.3|32550.3|33040.3|33000.3|33067|33027|32552|32512|2436
1725627600000|2024-09-06 13:00:00|33027|32987|33180.3|33140.3|33316.9|33276.9|33023.7|32983.7|9315
1725631200000|2024-09-06 14:00:00|33182|33142|32692|32652|33230.3|33190.3|32692|32652|9473
1725634800000|2024-09-06 15:00:00|32695.4|32655.4|32712.1|32672.1|32893.7|32853.7|32602.1|32562.1|5826
1725638400000|2024-09-06 16:00:00|32713.8|32673.8|32755.5|32715.5|32858.7|32818.7|32663.8|32623.8|4286
1725642000000|2024-09-06 17:00:00|32758.8|32718.8|32585.6|32545.6|32768.8|32728.8|32565.5|32525.5|5343
1725645600000|2024-09-06 18:00:00|32588.9|32548.9|32473.8|32433.8|32605.5|32565.5|32445.5|32405.5|4677
1725840000000|2024-09-09 00:00:00|32379.5|32339.5|32387.7|32347.7|32479.5|32439.5|32311.2|32271.2|1099
1725843600000|2024-09-09 01:00:00|32386.3|32346.3|32294.5|32254.5|32424.5|32384.5|32269.5|32229.5|653
1725847200000|2024-09-09 02:00:00|32296.3|32256.3|32271.4|32231.4|32344.5|32304.5|32267.8|32227.8|205
1725850800000|2024-09-09 03:00:00|32269.6|32229.6|32259.6|32219.6|32286.4|32246.4|32254.6|32214.6|60
1725854400000|2024-09-09 04:00:00|32257.8|32217.8|32251.5|32211.5|32261.4|32221.4|32231.4|32191.4|152
1725858000000|2024-09-09 05:00:00|32259.7|32219.7|32253.3|32213.3|32311.5|32271.5|32231.5|32191.5|389
1725861600000|2024-09-09 06:00:00|32251.5|32211.5|32366.5|32326.5|32399.7|32359.7|32251.5|32211.5|567
1725865200000|2024-09-09 07:00:00|32361.5|32321.5|32374.8|32334.8|32409.8|32369.8|32348.4|32308.4|376
1725868800000|2024-09-09 08:00:00|32371.6|32331.6|32401.6|32361.6|32438|32398|32349.8|32309.8|334
1725872400000|2024-09-09 09:00:00|32403.4|32363.4|32509.9|32469.9|32583.1|32543.1|32376.6|32336.6|477
1725876000000|2024-09-09 10:00:00|32504.9|32464.9|32491.7|32451.7|32551.7|32511.7|32471.7|32431.7|489
1725879600000|2024-09-09 11:00:00|32496.7|32456.7|32758.2|32718.2|32758.2|32718.2|32496.7|32456.7|610
1725883200000|2024-09-09 12:00:00|32746.4|32706.4|32756.4|32716.4|32788.2|32748.2|32666.4|32626.4|1256
1725886800000|2024-09-09 13:00:00|32776.4|32736.4|32871.9|32831.9|32990|32950|32723.7|32683.7|4481
1725890400000|2024-09-09 14:00:00|32881.9|32841.9|32821.9|32781.9|32921.9|32881.9|32664.1|32624.1|5281
1725894000000|2024-09-09 15:00:00|32818.7|32778.7|32815.1|32775.1|32938.3|32898.3|32808.3|32768.3|2902
1725897600000|2024-09-09 16:00:00|32818.3|32778.3|32603.8|32563.8|32850.1|32810.1|32572|32532|3369
1725901200000|2024-09-09 17:00:00|32612|32572|32579.3|32539.3|32645.6|32605.6|32512|32472|3812
1725904800000|2024-09-09 18:00:00|32569.3|32529.3|32609.3|32569.3|32611.1|32571.1|32532.9|32492.9|3897
1725926400000|2024-09-10 00:00:00|32648.2|32608.2|32479.6|32439.6|32648.2|32608.2|32469.6|32429.6|606
1725930000000|2024-09-10 01:00:00|32481.5|32441.5|32508.3|32468.3|32611.5|32571.5|32481.5|32441.5|421
1725933600000|2024-09-10 02:00:00|32501.5|32461.5|32456.6|32416.6|32516.5|32476.5|32439.7|32399.7|498
1725937200000|2024-09-10 03:00:00|32453.4|32413.4|32433.4|32393.4|32481.6|32441.6|32431.6|32391.6|225
1725940800000|2024-09-10 04:00:00|32438.4|32398.4|32447.2|32407.2|32463.4|32423.4|32417.1|32377.1|376
1725944400000|2024-09-10 05:00:00|32450.3|32410.3|32422.2|32382.2|32467.2|32427.2|32405.4|32365.4|179
1725948000000|2024-09-10 06:00:00|32427.2|32387.2|32345.4|32305.4|32465.4|32425.4|32343.6|32303.6|533
1725951600000|2024-09-10 07:00:00|32343.6|32303.6|32260.5|32220.5|32343.6|32303.6|32237.3|32197.3|578
1725955200000|2024-09-10 08:00:00|32257.3|32217.3|32307.4|32267.4|32323.7|32283.7|32235.5|32195.5|514
1725958800000|2024-09-10 09:00:00|32305.6|32265.6|32237.4|32197.4|32313.7|32273.7|32233.8|32193.8|754
1725962400000|2024-09-10 10:00:00|32235.6|32195.6|32195.7|32155.7|32255.6|32215.6|32195.7|32155.7|411
1725966000000|2024-09-10 11:00:00|32193.8|32153.8|32181.2|32141.2|32217.5|32177.5|32152.5|32112.5|712
1725969600000|2024-09-10 12:00:00|32179.4|32139.4|32104.4|32064.4|32259.4|32219.4|32099.4|32059.4|1616
1725973200000|2024-09-10 13:00:00|32099.5|32059.5|31953.2|31913.2|32119.5|32079.5|31840.6|31800.6|7478
1725976800000|2024-09-10 14:00:00|31955.1|31915.1|31924.3|31884.3|32081.4|32041.4|31906.2|31866.2|7637
1725980400000|2024-09-10 15:00:00|31916.2|31876.2|31930.7|31890.7|31988.9|31948.9|31815.7|31775.7|6716
1725984000000|2024-09-10 16:00:00|31925.7|31885.7|31856.3|31816.3|31940.7|31900.7|31828.9|31788.9|3579
1725987600000|2024-09-10 17:00:00|31836.3|31796.3|31894.6|31854.6|31910.8|31870.8|31822.6|31782.6|4983
1725991200000|2024-09-10 18:00:00|31892.7|31852.7|31882.7|31842.7|31892.7|31852.7|31827.7|31787.7|4748
1726012800000|2024-09-11 00:00:00|31875.6|31835.6|31970.1|31930.1|31981.3|31941.3|31871.9|31831.9|648
1726016400000|2024-09-11 01:00:00|31965.1|31925.1|31995.2|31955.2|32030.1|31990.1|31901.9|31861.9|472
1726020000000|2024-09-11 02:00:00|31993.3|31953.3|32033.4|31993.4|32043.4|32003.4|31988.3|31948.3|200
1726023600000|2024-09-11 03:00:00|32030.2|31990.2|32010.3|31970.3|32063.4|32023.4|32000.3|31960.3|303
1726027200000|2024-09-11 04:00:00|32013.4|31973.4|32105.4|32065.4|32107.2|32067.2|32013.4|31973.4|359
1726030800000|2024-09-11 05:00:00|32107.2|32067.2|32190.5|32150.5|32223.6|32183.6|32093.5|32053.5|493
1726034400000|2024-09-11 06:00:00|32192.3|32152.3|32220.5|32180.5|32243.6|32203.6|32163.6|32123.6|393
1726038000000|2024-09-11 07:00:00|32215.5|32175.5|32162.5|32122.5|32225.5|32185.5|32108.7|32068.7|1337
1726041600000|2024-09-11 08:00:00|32164.4|32124.4|32197.6|32157.6|32217.5|32177.5|32124.4|32084.4|762
1726045200000|2024-09-11 09:00:00|32192.6|32152.6|32159.5|32119.5|32227.6|32187.6|32107.6|32067.6|770
1726048800000|2024-09-11 10:00:00|32161.4|32121.4|32073.3|32033.3|32191.4|32151.4|32045.2|32005.2|695
1726052400000|2024-09-11 11:00:00|32075.2|32035.2|31994.7|31954.7|32103.3|32063.3|31984.7|31944.7|645
1726056000000|2024-09-11 12:00:00|31997.8|31957.8|32033.5|31993.5|32065.3|32025.3|31997.8|31957.8|972
1726059600000|2024-09-11 13:00:00|32003.5|31963.5|31805.5|31765.5|32075.4|32035.4|31793.6|31753.6|4183
1726063200000|2024-09-11 14:00:00|31798.6|31758.6|31951.8|31911.8|32023.6|31983.6|31775.5|31735.5|5157
1726066800000|2024-09-11 15:00:00|31961.8|31921.8|32048.1|32008.1|32103.7|32063.7|31953.7|31913.7|3162
1726070400000|2024-09-11 16:00:00|32050|32010|32114.4|32074.4|32310.6|32270.6|32048.1|32008.1|4681
1726074000000|2024-09-11 17:00:00|32118.2|32078.2|32066.3|32026.3|32154.4|32114.4|32013.2|31973.2|3529
1726077600000|2024-09-11 18:00:00|32068.2|32028.2|32120.2|32080.2|32134.5|32094.5|32036.3|31996.3|3716
1726099200000|2024-09-12 00:00:00|32145.6|32105.6|32223.8|32183.8|32235.7|32195.7|32095.6|32055.6|742
1726102800000|2024-09-12 01:00:00|32226.9|32186.9|32186.9|32146.9|32245|32205|32185|32145|930
1726106400000|2024-09-12 02:00:00|32188.8|32148.8|32190.1|32150.1|32195|32155|32122|32082|220
1726110000000|2024-09-12 03:00:00|32187|32147|32225.2|32185.2|32238.9|32198.9|32187|32147|121
1726113600000|2024-09-12 04:00:00|32227.1|32187.1|32262.2|32222.2|32262.2|32222.2|32220.2|32180.2|181
1726117200000|2024-09-12 05:00:00|32265.2|32225.2|32282.2|32242.2|32335.3|32295.3|32262.2|32222.2|399
1726120800000|2024-09-12 06:00:00|32279.1|32239.1|32277.3|32237.3|32305.3|32265.3|32229.2|32189.2|176
1726124400000|2024-09-12 07:00:00|32275.4|32235.4|32285.5|32245.5|32315.4|32275.4|32260.4|32220.4|402
1726128000000|2024-09-12 08:00:00|32282.4|32242.4|32403.6|32363.6|32436.7|32396.7|32265.5|32225.5|1157
1726131600000|2024-09-12 09:00:00|32401.7|32361.7|32423.7|32383.7|32451.7|32411.7|32383.7|32343.7|636
1726135200000|2024-09-12 10:00:00|32418.7|32378.7|32421.8|32381.8|32455.7|32415.7|32385.6|32345.6|574
1726138800000|2024-09-12 11:00:00|32423.8|32383.8|32485.8|32445.8|32505.7|32465.7|32381.9|32341.9|579
1726142400000|2024-09-12 12:00:00|32483.8|32443.8|32340.8|32300.8|32495.8|32455.8|32325.8|32285.8|815
1726146000000|2024-09-12 13:00:00|32317.8|32277.8|32282|32242|32438.9|32398.9|32229|32189|3524
1726149600000|2024-09-12 14:00:00|32284|32244|32226|32186|32322.1|32282.1|32126|32086|5504
1726153200000|2024-09-12 15:00:00|32222.1|32182.1|32293.3|32253.3|32346.4|32306.4|32106|32066|3982
1726156800000|2024-09-12 16:00:00|32244.1|32124.1|32400.7|32360.7|32592.2|32552.2|31907.2|31867.2|9143
1726160400000|2024-09-12 17:00:00|32402.6|32362.6|32360.4|32320.4|32532.6|32492.6|32276.5|32236.5|3942
1726164000000|2024-09-12 18:00:00|32368.5|32328.5|32458.5|32418.5|32469.3|32429.3|32340.4|32300.4|3337
1726185600000|2024-09-13 00:00:00|32470.8|32430.8|32450.9|32410.9|32512.8|32472.8|32405.8|32365.8|1046
1726189200000|2024-09-13 01:00:00|32445.9|32405.9|32589|32549|32723.9|32683.9|32445.9|32405.9|974
1726192800000|2024-09-13 02:00:00|32594|32554|32506|32466|32599|32559|32486|32446|330
1726196400000|2024-09-13 03:00:00|32501|32461|32441.9|32401.9|32529|32489|32404.9|32364.9|835
1726200000000|2024-09-13 04:00:00|32438.9|32398.9|32397|32357|32451.9|32411.9|32367|32327|263
1726203600000|2024-09-13 05:00:00|32395|32355|32440.1|32400.1|32460.1|32420.1|32362|32322|284
1726207200000|2024-09-13 06:00:00|32437.1|32397.1|32563.2|32523.2|32565.2|32525.2|32420.1|32380.1|242
1726210800000|2024-09-13 07:00:00|32568.2|32528.2|32557.2|32517.2|32583.2|32543.2|32487.2|32447.2|401
1726214400000|2024-09-13 08:00:00|32560.2|32520.2|32613.4|32573.4|32613.4|32573.4|32543.3|32503.3|398
1726218000000|2024-09-13 09:00:00|32623.4|32583.4|32499.3|32459.3|32643.4|32603.4|32489.3|32449.3|410
1726221600000|2024-09-13 10:00:00|32501.3|32461.3|32539.4|32499.4|32582.4|32542.4|32484.3|32444.3|320
1726225200000|2024-09-13 11:00:00|32544.4|32504.4|32612.5|32572.5|32617.5|32577.5|32524.4|32484.4|254
1726228800000|2024-09-13 12:00:00|32609.5|32569.5|32668.6|32628.6|32737.5|32697.5|32609.5|32569.5|973
1726232400000|2024-09-13 13:00:00|32678.7|32638.7|32470.7|32430.7|32811.7|32771.7|32403.7|32363.7|3370
1726236000000|2024-09-13 14:00:00|32472.6|32432.6|32145.6|32105.6|32478.7|32438.7|32135.6|32095.6|5330
1726239600000|2024-09-13 15:00:00|32148.6|32108.6|32203.7|32163.7|32256.7|32216.7|32089.5|32049.5|3498
1726243200000|2024-09-13 16:00:00|32198.7|32158.7|32311.8|32271.8|32331.8|32291.8|32089.6|32049.6|2453
1726246800000|2024-09-13 17:00:00|32316.8|32276.8|32405.8|32365.8|32415.8|32375.8|32233.8|32193.8|3737
1726250400000|2024-09-13 18:00:00|32403.8|32363.8|32409.9|32369.9|32481.9|32441.9|32351.9|32311.9|3655
1726444800000|2024-09-16 00:00:00|32461|32421|32288.1|32248.1|32496|32456|32253.1|32213.1|623
1726448400000|2024-09-16 01:00:00|32291|32251|32233.2|32193.2|32298.1|32258.1|32230.3|32190.3|127
1726452000000|2024-09-16 02:00:00|32235.3|32195.3|32258.3|32218.3|32290.3|32250.3|32228.2|32188.2|100
1726455600000|2024-09-16 03:00:00|32256.2|32216.2|32258.3|32218.3|32270.4|32230.4|32246.2|32206.2|105
1726459200000|2024-09-16 04:00:00|32260.4|32220.4|32233.4|32193.4|32280.4|32240.4|32220.5|32180.5|101
1726462800000|2024-09-16 05:00:00|32235.5|32195.5|32243.5|32203.5|32278.5|32238.5|32235.5|32195.5|88
1726466400000|2024-09-16 06:00:00|32246.4|32206.4|32283.6|32243.6|32301.5|32261.5|32236.4|32196.4|149
1726470000000|2024-09-16 07:00:00|32278.6|32238.6|32223.6|32183.6|32286.5|32246.5|32176.5|32136.5|372
1726473600000|2024-09-16 08:00:00|32221.6|32181.6|32336.6|32296.6|32336.6|32296.6|32221.6|32181.6|258
1726477200000|2024-09-16 09:00:00|32331.6|32291.6|32459.6|32419.6|32466.7|32426.7|32326.6|32286.6|316
1726480800000|2024-09-16 10:00:00|32474.6|32434.6|32441.8|32401.8|32526.8|32486.8|32436.8|32396.8|392
1726484400000|2024-09-16 11:00:00|32446.8|32406.8|32501.9|32461.9|32536.9|32496.9|32436.8|32396.8|374
1726488000000|2024-09-16 12:00:00|32502.7|32462.7|32537.7|32497.7|32632.7|32592.7|32489|32449|906
1726491600000|2024-09-16 13:00:00|32537.8|32497.8|32648.7|32608.7|32773.6|32733.6|32504.9|32464.9|3799
1726495200000|2024-09-16 14:00:00|32643.7|32603.7|32539.5|32499.5|32704.5|32664.5|32354.5|32314.5|3936
1726498800000|2024-09-16 15:00:00|32536.6|32496.6|32348|32308|32581.6|32541.6|32330.9|32290.9|2550
1726502400000|2024-09-16 16:00:00|32343|32303|32221.4|32181.4|32385.9|32345.9|32181.4|32141.4|4021
1726506000000|2024-09-16 17:00:00|32211.4|32171.4|32631.8|32591.8|32638.9|32598.9|32211.4|32171.4|5544
1726509600000|2024-09-16 18:00:00|32636.8|32596.8|32484|32444|32636.8|32596.8|32443.1|32403.1|4202
1726531200000|2024-09-17 00:00:00|32424.3|32384.3|32421.5|32381.5|32443.6|32403.6|32363.6|32323.6|288
1726534800000|2024-09-17 01:00:00|32419.4|32379.4|32459.5|32419.5|32491.6|32451.6|32411.5|32371.5|142
1726538400000|2024-09-17 02:00:00|32461.6|32421.6|32451.7|32411.7|32493.7|32453.7|32451.7|32411.7|113
1726542000000|2024-09-17 03:00:00|32453.8|32413.8|32469.6|32429.6|32483.8|32443.8|32443.8|32403.8|68
1726545600000|2024-09-17 04:00:00|32463.9|32423.9|32463.9|32423.9|32489.7|32449.7|32449.6|32409.6|92
1726549200000|2024-09-17 05:00:00|32461.8|32421.8|32559.8|32519.8|32566.9|32526.9|32459.7|32419.7|251
1726552800000|2024-09-17 06:00:00|32549.8|32509.8|32519.8|32479.8|32556.9|32516.9|32509.8|32469.8|138
1726556400000|2024-09-17 07:00:00|32509.8|32469.8|32444.1|32404.1|32511.9|32471.9|32409.9|32369.9|245
1726560000000|2024-09-17 08:00:00|32447|32407|32369.2|32329.2|32482|32442|32367.1|32327.1|383
1726563600000|2024-09-17 09:00:00|32372.1|32332.1|32354.3|32314.3|32402.1|32362.1|32344.3|32304.3|255
1726567200000|2024-09-17 10:00:00|32359.3|32319.3|32268.6|32228.6|32381.4|32341.4|32242.8|32202.8|618
1726570800000|2024-09-17 11:00:00|32261.5|32221.5|32394.4|32354.4|32402.3|32362.3|32251.5|32211.5|364
1726574400000|2024-09-17 12:00:00|32392.3|32352.3|32463.7|32423.7|32488.7|32448.7|32363.7|32323.7|780
1726578000000|2024-09-17 13:00:00|32474.5|32434.5|32318.8|32278.8|32508.8|32468.8|32298.8|32258.8|3419
1726581600000|2024-09-17 14:00:00|32321.7|32281.7|32368.9|32328.9|32396|32356|32258.9|32218.9|4674
1726585200000|2024-09-17 15:00:00|32363.2|32323.2|32255.4|32215.4|32383.2|32343.2|32165.4|32125.4|3838
1726588800000|2024-09-17 16:00:00|32263.3|32223.3|32191.2|32151.2|32265.4|32225.4|32147.6|32107.6|3734
1726592400000|2024-09-17 17:00:00|32186.2|32146.2|32219.1|32179.1|32226.2|32186.2|32169.1|32129.1|3248
1726596000000|2024-09-17 18:00:00|32213.4|32173.4|32318.5|32278.5|32325.6|32285.6|32206.3|32166.3|4746
1726617600000|2024-09-18 00:00:00|32341|32301|32363.9|32323.9|32386.7|32346.7|32291|32251|629
1726621200000|2024-09-18 01:00:00|32366.8|32326.8|32654|32614|32696.8|32656.8|32366.8|32326.8|2091
1726624800000|2024-09-18 02:00:00|32651.8|32611.8|32674|32634|32724.7|32684.7|32616.8|32576.8|703
1726628400000|2024-09-18 03:00:00|32671.9|32631.9|32697|32657|32726.9|32686.9|32656.9|32616.9|344
1726632000000|2024-09-18 04:00:00|32694.1|32654.1|32694.2|32654.2|32727|32687|32687|32647|400
1726635600000|2024-09-18 05:00:00|32687|32647|32762.8|32722.8|32762.8|32722.8|32681.3|32641.3|581
1726639200000|2024-09-18 06:00:00|32769.9|32729.9|32727.2|32687.2|32792.8|32752.8|32675|32635|591
1726642800000|2024-09-18 07:00:00|32720|32680|32682.9|32642.9|32732.8|32692.8|32672.8|32632.8|682
1726646400000|2024-09-18 08:00:00|32692.9|32652.9|32667.3|32627.3|32712.9|32672.9|32652.9|32612.9|496
1726650000000|2024-09-18 09:00:00|32665.1|32625.1|32695.2|32655.2|32715.1|32675.1|32665.1|32625.1|374
1726653600000|2024-09-18 10:00:00|32693|32653|32637.4|32597.4|32708.1|32668.1|32607.4|32567.4|834
1726657200000|2024-09-18 11:00:00|32635.2|32595.2|32704.7|32664.7|32704.7|32664.7|32633.1|32593.1|690
1726660800000|2024-09-18 12:00:00|32707.5|32667.5|32556.9|32516.9|32714.7|32674.7|32537.5|32497.5|1891
1726664400000|2024-09-18 13:00:00|32582.6|32542.6|32372|32332|32637.6|32597.6|32341.9|32301.9|5064
1726668000000|2024-09-18 14:00:00|32364.8|32324.8|32274.2|32234.2|32558.3|32518.3|32266.4|32226.4|4966
1726671600000|2024-09-18 15:00:00|32266.4|32226.4|32080.8|32040.8|32283.6|32243.6|32040.8|32000.8|3822
1726675200000|2024-09-18 16:00:00|32083|32043|32104.3|32064.3|32233.6|32193.6|32076.5|32036.5|3826
1726678800000|2024-09-18 17:00:00|32102.2|32062.2|32186.6|32146.6|32186.6|32146.6|32066.5|32026.5|3412
1726682400000|2024-09-18 18:00:00|32184.4|32144.4|32257.3|32217.3|32302.2|32262.2|32176.6|32136.6|4279
1726704000000|2024-09-19 00:00:00|32325.5|32285.5|32241.1|32201.1|32393.3|32353.3|32218.3|32178.3|1355
1726707600000|2024-09-19 01:00:00|32238.3|32198.3|32158.4|32118.4|32251.1|32211.1|32124|32084|793
1726711200000|2024-09-19 02:00:00|32156.2|32116.2|32116.3|32076.3|32176.2|32136.2|32114.1|32074.1|487
1726714800000|2024-09-19 03:00:00|32114.1|32074.1|32150.9|32110.9|32183.7|32143.7|32091.3|32051.3|2387
1726718400000|2024-09-19 04:00:00|32155.9|32115.9|32176|32136|32183.2|32143.2|32131|32091|293
1726722000000|2024-09-19 05:00:00|32181|32141|32123.8|32083.8|32196|32156|32121|32081|246
1726725600000|2024-09-19 06:00:00|32126|32086|32098.9|32058.9|32168.9|32128.9|32081.1|32041.1|664
1726729200000|2024-09-19 07:00:00|32093.9|32053.9|32206.7|32166.7|32236.7|32196.7|32051.1|32011.1|1009
1726732800000|2024-09-19 08:00:00|32208.9|32168.9|32206.8|32166.8|32219|32179|32154|32114|371
1726736400000|2024-09-19 09:00:00|32209|32169|32231.8|32191.8|32246.8|32206.8|32171.2|32131.2|697
1726740000000|2024-09-19 10:00:00|32229|32189|32111.3|32071.3|32229.1|32189.1|32104.1|32064.1|738
1726743600000|2024-09-19 11:00:00|32109.1|32069.1|32199.1|32159.1|32209.1|32169.1|32076.9|32036.9|972
1726747200000|2024-09-19 12:00:00|32204.1|32164.1|32362|32322|32362|32322|32149.1|32109.1|1193
1726750800000|2024-09-19 13:00:00|32389.2|32349.2|32334.8|32294.8|32457|32417|32204.2|32164.2|7744
1726754400000|2024-09-19 14:00:00|32339.8|32299.8|32193.8|32153.8|32339.8|32299.8|32080.4|32040.4|6547
1726758000000|2024-09-19 15:00:00|32186|32146|32246|32206|32316|32276|32163.8|32123.8|3177
1726761600000|2024-09-19 16:00:00|32248.3|32208.3|32197.2|32157.2|32327.1|32287.1|32197.2|32157.2|3563
1726765200000|2024-09-19 17:00:00|32187.2|32147.2|32308.3|32268.3|32320.6|32280.6|32157.2|32117.2|3700
1726768800000|2024-09-19 18:00:00|32310.6|32270.6|32223.3|32183.3|32310.6|32270.6|32198.3|32158.3|4799
1726790400000|2024-09-20 00:00:00|32249.1|32209.1|32376.9|32336.9|32406.9|32366.9|32214.1|32174.1|1508
1726794000000|2024-09-20 01:00:00|32371.9|32331.9|32316.4|32276.4|32386.9|32346.9|32274.2|32234.2|313
1726797600000|2024-09-20 02:00:00|32321.4|32281.4|32327|32287|32406.4|32366.4|32302|32262|322
1726801200000|2024-09-20 03:00:00|32324.2|32284.2|32347|32307|32354.2|32314.2|32312|32272|93
1726804800000|2024-09-20 04:00:00|32344.3|32304.3|32367.1|32327.1|32372|32332|32337.1|32297.1|199
1726808400000|2024-09-20 05:00:00|32369.8|32329.8|32439.9|32399.9|32442.1|32402.1|32314.3|32274.3|291
1726812000000|2024-09-20 06:00:00|32437.1|32397.1|32424.9|32384.9|32442.1|32402.1|32369.9|32329.9|197
1726815600000|2024-09-20 07:00:00|32427.1|32387.1|32479.9|32439.9|32487.2|32447.2|32409.9|32369.9|341
1726819200000|2024-09-20 08:00:00|32477.7|32437.7|32482.7|32442.7|32519.9|32479.9|32459.9|32419.9|619
1726822800000|2024-09-20 09:00:00|32480|32440|32420|32380|32500|32460|32400|32360|721
1726826400000|2024-09-20 10:00:00|32425|32385|32431|32391|32455.5|32415.5|32390|32350|517
1726830000000|2024-09-20 11:00:00|32428.3|32388.3|32232.8|32192.8|32453.3|32413.3|32232.8|32192.8|668
1726833600000|2024-09-20 12:00:00|32235.6|32195.6|32054.1|32014.1|32235.6|32195.6|32044.1|32004.1|1523
1726837200000|2024-09-20 13:00:00|32039.6|31999.6|31763.7|31723.7|32057.4|32017.4|31721.4|31681.4|7858
1726840800000|2024-09-20 14:00:00|31761.4|31721.4|31709.2|31669.2|31826.9|31786.9|31663.7|31623.7|7580
1726844400000|2024-09-20 15:00:00|31713.7|31673.7|31764.2|31724.2|31779.2|31739.2|31649.2|31609.2|5424
1726848000000|2024-09-20 16:00:00|31759.2|31719.2|31844.8|31804.8|31897|31857|31739.3|31699.3|4551
1726851600000|2024-09-20 17:00:00|31847|31807|31980.3|31940.3|31990.3|31950.3|31787|31747|3702
1726855200000|2024-09-20 18:00:00|31972.5|31932.5|32075.8|32035.8|32085.8|32045.8|31960.3|31920.3|5145
1727049600000|2024-09-23 00:00:00|32057.1|32017.1|32127.4|32087.4|32157.4|32117.4|32032.1|31992.1|1181
1727053200000|2024-09-23 01:00:00|32132.4|32092.4|32197.5|32157.5|32267.5|32227.5|32127.4|32087.4|589
1727056800000|2024-09-23 02:00:00|32202.5|32162.5|32197.5|32157.5|32207.5|32167.5|32157.5|32117.5|136
1727060400000|2024-09-23 03:00:00|32199.9|32159.9|32270.2|32230.2|32282.8|32242.8|32179.9|32139.9|292
1727064000000|2024-09-23 04:00:00|32272.8|32232.8|32287.8|32247.8|32297.8|32257.8|32252.8|32212.8|216
1727067600000|2024-09-23 05:00:00|32290.5|32250.5|32295.5|32255.5|32352.9|32312.9|32260.2|32220.2|508
1727071200000|2024-09-23 06:00:00|32292.9|32252.9|32202.9|32162.9|32305.5|32265.5|32195.5|32155.5|210
1727074800000|2024-09-23 07:00:00|32197.9|32157.9|32323.2|32283.2|32328.2|32288.2|32192.9|32152.9|705
1727078400000|2024-09-23 08:00:00|32325.6|32285.6|32358|32318|32370.6|32330.6|32325.6|32285.6|395
1727082000000|2024-09-23 09:00:00|32355.3|32315.3|32300.4|32260.4|32368|32328|32288|32248|405
1727085600000|2024-09-23 10:00:00|32298|32258|32365.4|32325.4|32413|32373|32295.4|32255.4|696
1727089200000|2024-09-23 11:00:00|32363|32323|32365.4|32325.4|32383|32343|32295.4|32255.4|432
1727092800000|2024-09-23 12:00:00|32363|32323|32375.9|32335.9|32465.9|32425.9|32307.8|32267.8|1797
1727096400000|2024-09-23 13:00:00|32403.3|32363.3|32623.3|32583.3|32663.1|32623.1|32378.3|32338.3|7488
1727100000000|2024-09-23 14:00:00|32620.7|32580.7|32621|32581|32688.3|32648.3|32418.3|32378.3|6988
1727103600000|2024-09-23 15:00:00|32623.6|32583.6|32826|32786|32838.4|32798.4|32553.1|32513.1|5003
1727107200000|2024-09-23 16:00:00|32823.6|32783.6|32793.2|32753.2|32923.6|32883.6|32738.4|32698.4|6596
1727110800000|2024-09-23 17:00:00|32790.6|32750.6|32942.8|32902.8|32993.6|32953.6|32753.2|32713.2|5783
1727114400000|2024-09-23 18:00:00|32940.4|32900.4|32912.8|32872.8|32963|32923|32872.8|32832.8|4216
1727136000000|2024-09-24 00:00:00|32933.2|32893.2|32880.6|32840.6|32940.8|32900.8|32800.6|32760.6|597
1727139600000|2024-09-24 01:00:00|32878.2|32838.2|32833|32793|32920.6|32880.6|32833|32793|221
1727143200000|2024-09-24 02:00:00|32830.6|32790.6|32795.7|32755.7|32850.6|32810.6|32760.6|32720.6|346
1727146800000|2024-09-24 03:00:00|32793.1|32753.1|32840.7|32800.7|32845.7|32805.7|32785.7|32745.7|231
1727150400000|2024-09-24 04:00:00|32838.3|32798.3|32835.7|32795.7|32838.3|32798.3|32810.7|32770.7|111
1727154000000|2024-09-24 05:00:00|32838.3|32798.3|32918.3|32878.3|32948.3|32908.3|32838.3|32798.3|280
1727157600000|2024-09-24 06:00:00|32923.3|32883.3|33018.4|32978.4|33018.4|32978.4|32888.4|32848.4|408
1727161200000|2024-09-24 07:00:00|33020.8|32980.8|32975.8|32935.8|33023.2|32983.2|32968.4|32928.4|340
1727164800000|2024-09-24 08:00:00|32973.4|32933.4|32933.6|32893.6|33031|32991|32891|32851|675
1727168400000|2024-09-24 09:00:00|32936|32896|33073.6|33033.6|33098.8|33058.8|32920.9|32880.9|614
1727172000000|2024-09-24 10:00:00|33078.6|33038.6|33113.5|33073.5|33176.1|33136.1|33056.1|33016.1|1385
1727175600000|2024-09-24 11:00:00|33115.9|33075.9|33181|33141|33193.4|33153.4|33033.3|32993.3|1177
1727179200000|2024-09-24 12:00:00|33176|33136|33463.6|33423.6|33481|33441|33176|33136|2699
1727182800000|2024-09-24 13:00:00|33478.6|33438.6|33368.3|33328.3|33508.6|33468.6|33203.3|33163.3|7192
1727186400000|2024-09-24 14:00:00|33378.3|33338.3|33108|33068|33403.1|33363.1|33088|33048|6577
1727190000000|2024-09-24 15:00:00|33118|33078|32620.2|32580.2|33118|33078|32607.8|32567.8|9659
1727193600000|2024-09-24 16:00:00|32617.8|32577.8|32718.1|32678.1|32868.1|32828.1|32607.8|32567.8|6548
1727197200000|2024-09-24 17:00:00|32728.1|32688.1|32648|32608|32793.3|32753.3|32547.8|32507.8|5774
1727200800000|2024-09-24 18:00:00|32643|32603|32675.5|32635.5|32718|32678|32583|32543|5581
1727222400000|2024-09-25 00:00:00|32595.7|32555.7|32520.8|32480.8|32678.3|32638.3|32450.8|32410.8|1000
1727226000000|2024-09-25 01:00:00|32523.3|32483.3|32503.3|32463.3|32658.2|32618.2|32475.8|32435.8|834
1727229600000|2024-09-25 02:00:00|32505.8|32465.8|32565.9|32525.9|32568.3|32528.3|32488.3|32448.3|284
1727233200000|2024-09-25 03:00:00|32560.9|32520.9|32518.4|32478.4|32568.3|32528.3|32508.4|32468.4|199
1727236800000|2024-09-25 04:00:00|32515.9|32475.9|32528.4|32488.4|32538.5|32498.5|32493.5|32453.5|246
1727240400000|2024-09-25 05:00:00|32538.4|32498.4|32488.5|32448.5|32578.4|32538.4|32468.5|32428.5|222
1727244000000|2024-09-25 06:00:00|32486|32446|32428.5|32388.5|32508.5|32468.5|32428.5|32388.5|698
1727247600000|2024-09-25 07:00:00|32423.5|32383.5|32378.6|32338.6|32443.6|32403.6|32338.6|32298.6|771
1727251200000|2024-09-25 08:00:00|32381.1|32341.1|32466.2|32426.2|32508.7|32468.7|32368.6|32328.6|975
1727254800000|2024-09-25 09:00:00|32468.6|32428.6|32433.7|32393.7|32503.7|32463.7|32408.7|32368.7|466
1727258400000|2024-09-25 10:00:00|32431.2|32391.2|32441.2|32401.2|32483.7|32443.7|32376.2|32336.2|725
1727262000000|2024-09-25 11:00:00|32438.7|32398.7|32403.7|32363.7|32473.7|32433.7|32366.2|32326.2|870
1727265600000|2024-09-25 12:00:00|32411.3|32371.3|32418.8|32378.8|32453.8|32413.8|32338.7|32298.7|1471
1727269200000|2024-09-25 13:00:00|32418.9|32378.9|32516.6|32476.6|32614.1|32574.1|32313.8|32273.8|4808
1727272800000|2024-09-25 14:00:00|32514.1|32474.1|32664.2|32624.2|32749.2|32709.2|32419.1|32379.1|8003
1727276400000|2024-09-25 15:00:00|32659.2|32619.2|32524.2|32484.2|32714.2|32674.2|32459.1|32419.1|6091
1727280000000|2024-09-25 16:00:00|32529.3|32489.3|32754.4|32714.4|32789.4|32749.4|32499.3|32459.3|5873
1727283600000|2024-09-25 17:00:00|32756.8|32716.8|32846.9|32806.9|32864.4|32824.4|32594.4|32554.4|7964
1727287200000|2024-09-25 18:00:00|32844.4|32804.4|32869.4|32829.4|32946.9|32906.9|32844.4|32804.4|6318
1727308800000|2024-09-26 00:00:00|32819.6|32779.6|32944.6|32904.6|32944.6|32904.6|32784.6|32744.6|720
1727312400000|2024-09-26 01:00:00|32942.2|32902.2|33089.7|33049.7|33102.2|33062.2|32889.7|32849.7|891
1727316000000|2024-09-26 02:00:00|33094.7|33054.7|33014.7|32974.7|33102.2|33062.2|32999.7|32959.7|643
1727319600000|2024-09-26 03:00:00|33017.2|32977.2|33047.3|33007.3|33057.3|33017.3|32987.2|32947.2|250
1727323200000|2024-09-26 04:00:00|33049.8|33009.8|33049.8|33009.8|33072.3|33032.3|33039.8|32999.8|173
1727326800000|2024-09-26 05:00:00|33052.3|33012.3|33172.3|33132.3|33184.8|33144.8|33027.3|32987.3|343
1727330400000|2024-09-26 06:00:00|33182.3|33142.3|33107.3|33067.3|33182.3|33142.3|33044.8|33004.8|538
1727334000000|2024-09-26 07:00:00|33104.9|33064.9|33109.9|33069.9|33154.9|33114.9|33089.9|33049.9|366
1727337600000|2024-09-26 08:00:00|33099.9|33059.9|32899.9|32859.9|33104.9|33064.9|32894.9|32854.9|788
1727341200000|2024-09-26 09:00:00|32909.9|32869.9|32940|32900|33027.5|32987.5|32887.4|32847.4|1216
1727344800000|2024-09-26 10:00:00|32935|32895|33037.5|32997.5|33080|33040|32920|32880|770
1727348400000|2024-09-26 11:00:00|33035|32995|33117.5|33077.5|33122.5|33082.5|33000|32960|858
1727352000000|2024-09-26 12:00:00|33115|33075|33040|33000|33235|33195|33030|32990|1407
1727355600000|2024-09-26 13:00:00|33027.6|32987.6|33125.1|33085.1|33155.1|33115.1|32875.1|32835.1|6172
1727359200000|2024-09-26 14:00:00|33127.6|33087.6|33065.1|33025.1|33280.1|33240.1|32870.1|32830.1|10007
1727362800000|2024-09-26 15:00:00|33075.1|33035.1|32792.7|32752.7|33175.2|33135.2|32745.2|32705.2|6601
1727366400000|2024-09-26 16:00:00|32795.2|32755.2|32755.2|32715.2|32845.2|32805.2|32715.2|32675.2|6518
1727370000000|2024-09-26 17:00:00|32765.2|32725.2|32715.2|32675.2|32807.7|32767.7|32630.2|32590.2|4750
1727373600000|2024-09-26 18:00:00|32717.7|32677.7|32732.8|32692.8|32780.3|32740.3|32712.7|32672.7|5076
1727395200000|2024-09-27 00:00:00|32765.5|32725.5|32730.6|32690.6|32765.5|32725.5|32595.5|32555.5|1623
1727398800000|2024-09-27 01:00:00|32728.1|32688.1|32713.2|32673.2|32833.1|32793.1|32685.7|32645.7|738
1727402400000|2024-09-27 02:00:00|32710.7|32670.7|32815.7|32775.7|32830.7|32790.7|32695.7|32655.7|170
1727406000000|2024-09-27 03:00:00|32813.2|32773.2|32838.2|32798.2|32905.7|32865.7|32813.2|32773.2|256
1727409600000|2024-09-27 04:00:00|32840.7|32800.7|32868.3|32828.3|32870.8|32830.8|32835.7|32795.7|143
1727413200000|2024-09-27 05:00:00|32865.7|32825.7|32868.3|32828.3|32900.7|32860.7|32835.8|32795.8|158
1727416800000|2024-09-27 06:00:00|32865.8|32825.8|32880.9|32840.9|32895.8|32855.8|32813.3|32773.3|137
1727420400000|2024-09-27 07:00:00|32860.9|32820.9|33000.8|32960.8|33043.3|33003.3|32860.9|32820.9|449
1727424000000|2024-09-27 08:00:00|33003.3|32963.3|33090.9|33050.9|33093.4|33053.4|32958.3|32918.3|344
1727427600000|2024-09-27 09:00:00|33088.4|33048.4|33005.9|32965.9|33153.4|33113.4|32968.4|32928.4|799
1727431200000|2024-09-27 10:00:00|33000.9|32960.9|32993.4|32953.4|33043.4|33003.4|32975.9|32935.9|473
1727434800000|2024-09-27 11:00:00|32990.9|32950.9|33023.5|32983.5|33028.4|32988.4|32841.1|32801.1|664
1727438400000|2024-09-27 12:00:00|33020.9|32980.9|33036|32996|33141|33101|32985.9|32945.9|1192
1727442000000|2024-09-27 13:00:00|33076|33036|33043.6|33003.6|33163.6|33123.6|32963.4|32923.4|6029
1727445600000|2024-09-27 14:00:00|33041|33001|33503.2|33463.2|33618.3|33578.3|33036.1|32996.1|12343
1727449200000|2024-09-27 15:00:00|33513.2|33473.2|33827.6|33787.6|33925.2|33885.2|33513.2|33473.2|15205
1727452800000|2024-09-27 16:00:00|33830.1|33790.1|34389.9|34349.9|34577.2|34537.2|33820.1|33780.1|13786
1727456400000|2024-09-27 17:00:00|34392.5|34352.5|34334.8|34294.8|34562.3|34522.3|34239.7|34199.7|8666
1727460000000|2024-09-27 18:00:00|34324.8|34284.8|34437.6|34397.6|34455|34415|34324.8|34284.8|7524
1727654400000|2024-09-30 00:00:00|34132.7|34092.7|34061.2|34021.2|34215|34175|33987.7|33947.7|2944
1727658000000|2024-09-30 01:00:00|34063.8|34023.8|34037.1|33997.1|34228.8|34188.8|34011.8|33971.8|911
1727661600000|2024-09-30 02:00:00|34039.7|33999.7|34032.1|33992.1|34064.4|34024.4|34014.4|33974.4|390
1727665200000|2024-09-30 03:00:00|34029.4|33989.4|34016.7|33976.7|34059.4|34019.4|34011.7|33971.7|206
1727668800000|2024-09-30 04:00:00|34014.4|33974.4|34037.4|33997.4|34082.4|34042.4|34011.7|33971.7|258
1727672400000|2024-09-30 05:00:00|34039.7|33999.7|34065|34025|34085.3|34045.3|33972.7|33932.7|505
1727676000000|2024-09-30 06:00:00|34067.7|34027.7|34152|34112|34210|34170|34047.7|34007.7|473
1727679600000|2024-09-30 07:00:00|34154.7|34114.7|34097|34057|34204.4|34164.4|34057|34017|512
1727683200000|2024-09-30 08:00:00|34094.4|34054.4|34266.4|34226.4|34286.4|34246.4|34084.4|34044.4|662
1727686800000|2024-09-30 09:00:00|34263.7|34223.7|34206.7|34166.7|34299|34259|34206.7|34166.7|822
1727690400000|2024-09-30 10:00:00|34196.7|34156.7|34064.3|34024.3|34251.7|34211.7|34007.3|33967.3|1513
1727694000000|2024-09-30 11:00:00|34069.7|34029.7|34379|34339|34379|34339|34069.7|34029.7|1003
1727697600000|2024-09-30 12:00:00|34376.3|34336.3|34134|34094|34518.7|34478.7|34071.7|34031.7|2024
1727701200000|2024-09-30 13:00:00|34141.7|34101.7|34424.3|34384.3|34439.3|34399.3|34141.7|34101.7|7476
1727704800000|2024-09-30 14:00:00|34434.3|34394.3|34577.7|34537.7|34689|34649|34211.4|34171.4|9450
1727708400000|2024-09-30 15:00:00|34567.7|34527.7|34510.7|34470.7|34623|34583|34365.7|34325.7|5295
1727712000000|2024-09-30 16:00:00|34508.4|34468.4|34633.7|34593.7|34683.4|34643.4|34269.1|34229.1|7290
1727715600000|2024-09-30 17:00:00|34631.1|34591.1|34193.7|34153.7|34661.1|34621.1|34179.1|34139.1|4840
1727719200000|2024-09-30 18:00:00|34203.7|34163.7|34166.1|34126.1|34269.1|34229.1|34150.7|34110.7|5410
1727740800000|2024-10-01 00:00:00|34196.5|34156.5|34045.8|34005.8|34226.1|34186.1|33956.5|33916.5|1567
1727744400000|2024-10-01 01:00:00|34048.4|34008.4|33983.1|33943.1|34060.8|34020.8|33980.4|33940.4|503
1727748000000|2024-10-01 02:00:00|33965.8|33925.8|34010.4|33970.4|34010.4|33970.4|33938.5|33898.5|493
1727751600000|2024-10-01 03:00:00|34018.1|33978.1|34119.6|34079.6|34119.6|34079.6|33993.1|33953.1|626
1727755200000|2024-10-01 04:00:00|34116.9|34076.9|34165|34125|34179.6|34139.6|34109.6|34069.6|137
1727758800000|2024-10-01 05:00:00|34175|34135|34197.3|34157.3|34249.6|34209.6|34140|34100|240
1727762400000|2024-10-01 06:00:00|34202.3|34162.3|34125.4|34085.4|34205|34165|34125.4|34085.4|191
1727766000000|2024-10-01 07:00:00|34127.7|34087.7|34075|34035|34159.6|34119.6|33993.1|33953.1|553
1727769600000|2024-10-01 08:00:00|34070|34030|34115|34075|34162.3|34122.3|34040|34000|422
1727773200000|2024-10-01 09:00:00|34112.3|34072.3|34040.4|34000.4|34182.7|34142.7|34030|33990|306
1727776800000|2024-10-01 10:00:00|34037.7|33997.7|34411.1|34371.1|34421.1|34381.1|34035|33995|1434
1727780400000|2024-10-01 11:00:00|34413.8|34373.8|34262.3|34222.3|34430.7|34390.7|34209.6|34169.6|959
1727784000000|2024-10-01 12:00:00|34259.6|34219.6|34183.8|34143.8|34399.2|34359.2|34132.3|34092.3|1545
1727787600000|2024-10-01 13:00:00|34154.2|34114.2|34640.8|34600.8|34643.5|34603.5|34134.2|34094.2|11430
1727791200000|2024-10-01 14:00:00|34638.5|34598.5|34669.9|34629.9|34904.5|34864.5|34620.8|34580.8|11973
1727794800000|2024-10-01 15:00:00|34667.2|34627.2|34793.7|34753.7|34990.2|34950.2|34534.5|34494.5|9221
1727798400000|2024-10-01 16:00:00|34791|34751|34799.6|34759.6|35001.5|34961.5|34690.1|34650.1|6946
1727802000000|2024-10-01 17:00:00|34801.9|34761.9|34698.2|34658.2|35020.1|34980.1|34679.1|34639.1|6778
1727805600000|2024-10-01 18:00:00|34701|34661|34587.2|34547.2|34758.2|34718.2|34446.3|34406.3|5926
1727827200000|2024-10-02 00:00:00|34623.6|34583.6|34624.9|34584.9|34725.4|34685.4|34523.1|34483.1|969
1727830800000|2024-10-02 01:00:00|34622.1|34582.1|34702.5|34662.5|34764.8|34724.8|34607.6|34567.6|361
1727834400000|2024-10-02 02:00:00|34697.5|34657.5|34732.4|34692.4|34755.1|34715.1|34667.5|34627.5|229
1727838000000|2024-10-02 03:00:00|34729.7|34689.7|34720.1|34680.1|34760.1|34720.1|34720.1|34680.1|136
1727841600000|2024-10-02 04:00:00|34717.3|34677.3|34757.2|34717.2|34789.5|34749.5|34702.8|34662.8|162
1727845200000|2024-10-02 05:00:00|34754.5|34714.5|34742.6|34702.6|34812.6|34772.6|34724.9|34684.9|248
1727848800000|2024-10-02 06:00:00|34745.3|34705.3|34819.3|34779.3|34834.3|34794.3|34742.6|34702.6|227
1727852400000|2024-10-02 07:00:00|34821.6|34781.6|34602.4|34562.4|34854.3|34814.3|34530.2|34490.2|508
1727856000000|2024-10-02 08:00:00|34597.4|34557.4|34634.6|34594.6|34666.9|34626.9|34539.7|34499.7|522
1727859600000|2024-10-02 09:00:00|34632.3|34592.3|34540.5|34500.5|34699.6|34659.6|34478.3|34438.3|769
1727863200000|2024-10-02 10:00:00|34543.2|34503.2|33571.1|33531.1|34610.5|34570.5|33502.5|33462.5|5670
1727866800000|2024-10-02 11:00:00|33566.1|33526.1|33677.5|33637.5|34007.3|33967.3|33541.1|33501.1|5140
1727870400000|2024-10-02 12:00:00|33687.5|33647.5|33314.8|33274.8|33687.5|33647.5|33192|33152|5253
1727874000000|2024-10-02 13:00:00|33393.7|33353.7|33570|33530|33802.5|33762.5|33285.5|33245.5|10272
1727877600000|2024-10-02 14:00:00|33565.5|33525.5|33698.9|33658.9|33847.9|33807.9|33378.2|33338.2|6125
1727881200000|2024-10-02 15:00:00|33701.7|33661.7|33935.6|33895.6|33958.9|33918.9|33644.4|33604.4|4488
1727884800000|2024-10-02 16:00:00|33943.4|33903.4|34140.6|34100.6|34162.3|34122.3|33943.3|33903.3|5861
1727888400000|2024-10-02 17:00:00|34137.8|34097.8|34183.3|34143.3|34337.8|34297.8|34095.5|34055.5|5338
1727892000000|2024-10-02 18:00:00|34186|34146|33962.6|33922.6|34198.8|34158.8|33940.3|33900.3|5956
1727913600000|2024-10-03 00:00:00|33904.1|33864.1|34028|33988|34080.7|34040.7|33878.5|33838.5|723
1727917200000|2024-10-03 01:00:00|34030.7|33990.7|33912.3|33872.3|34048|34008|33858.5|33818.5|330
1727920800000|2024-10-03 02:00:00|33909.5|33869.5|33902.3|33862.3|33922.3|33882.3|33855.1|33815.1|124
1727924400000|2024-10-03 03:00:00|33899.5|33859.5|33835|33795|33902.3|33862.3|33795|33755|129
1727928000000|2024-10-03 04:00:00|33832.3|33792.3|33842.2|33802.2|33862.8|33822.8|33825|33785|81
1727931600000|2024-10-03 05:00:00|33845|33805|33790|33750|33865|33825|33769.4|33729.4|202
1727935200000|2024-10-03 06:00:00|33792.2|33752.2|33797.7|33757.7|33812.7|33772.7|33757.7|33717.7|217
1727938800000|2024-10-03 07:00:00|33800.5|33760.5|33727.1|33687.1|33800.5|33760.5|33714.9|33674.9|289
1727942400000|2024-10-03 08:00:00|33724.9|33684.9|33742.7|33702.7|33767.1|33727.1|33679.3|33639.3|541
1727946000000|2024-10-03 09:00:00|33740.4|33700.4|33674.8|33634.8|33752.7|33712.7|33615.4|33575.4|473
1727949600000|2024-10-03 10:00:00|33677.6|33637.6|33725.3|33685.3|33763.1|33723.1|33629.3|33589.3|523
1727953200000|2024-10-03 11:00:00|33722.5|33682.5|33546.4|33506.4|33725.3|33685.3|33544.2|33504.2|680
1727956800000|2024-10-03 12:00:00|33543.6|33503.6|33364.8|33324.8|33543.6|33503.6|33292|33252|1815
1727960400000|2024-10-03 13:00:00|33370.3|33330.3|33280.3|33240.3|33504.7|33464.7|33221.5|33181.5|5977
1727964000000|2024-10-03 14:00:00|33277.5|33237.5|33433.9|33393.9|33541.2|33501.2|33277.5|33237.5|7600
1727967600000|2024-10-03 15:00:00|33431.1|33391.1|33259.9|33219.9|33438.9|33398.9|33239.9|33199.9|3945
1727971200000|2024-10-03 16:00:00|33249.9|33209.9|33498.7|33458.7|33645.9|33605.9|33249.9|33209.9|5220
1727974800000|2024-10-03 17:00:00|33501.5|33461.5|33239.4|33199.4|33501.5|33461.5|33132.2|33092.2|4779
1727978400000|2024-10-03 18:00:00|33236.6|33196.6|33226|33186|33244.4|33204.4|33117.8|33077.8|2784
1728000000000|2024-10-04 00:00:00|33147.9|33107.9|33288.8|33248.8|33298.8|33258.8|33140.7|33100.7|815
1728003600000|2024-10-04 01:00:00|33286.6|33246.6|33201.5|33161.5|33286.6|33246.6|33173.7|33133.7|149
1728007200000|2024-10-04 02:00:00|33203.7|33163.7|33199.3|33159.3|33206.5|33166.5|33156.5|33116.5|51
1728010800000|2024-10-04 03:00:00|33194.3|33154.3|33255.8|33215.8|33263.6|33223.6|33183.6|33143.6|186
1728014400000|2024-10-04 04:00:00|33258.6|33218.6|33273.5|33233.5|33300.7|33260.7|33243.6|33203.6|169
1728018000000|2024-10-04 05:00:00|33266.3|33226.3|33229.1|33189.1|33283.5|33243.5|33226.3|33186.3|111
1728021600000|2024-10-04 06:00:00|33226.3|33186.3|33205.3|33165.3|33283.4|33243.4|33200.3|33160.3|281
1728025200000|2024-10-04 07:00:00|33207.5|33167.5|33117.4|33077.4|33274.7|33234.7|33073.1|33033.1|430
1728028800000|2024-10-04 08:00:00|33114.6|33074.6|33298.3|33258.3|33303.3|33263.3|33094.6|33054.6|355
1728032400000|2024-10-04 09:00:00|33296.1|33256.1|33285.8|33245.8|33410.4|33370.4|33285.8|33245.8|607
1728036000000|2024-10-04 10:00:00|33278|33238|33450.1|33410.1|33510.1|33470.1|33238|33198|662
1728039600000|2024-10-04 11:00:00|33457.3|33417.3|33138.7|33098.7|33467.3|33427.3|33138.7|33098.7|846
1728043200000|2024-10-04 12:00:00|33143.7|33103.7|33328.9|33288.9|33411.7|33371.7|33128.7|33088.7|2051
1728046800000|2024-10-04 13:00:00|33321.6|33281.6|33243|33203|33456.6|33416.6|33077|33037|6036
1728050400000|2024-10-04 14:00:00|33245.8|33205.8|33051.3|33011.3|33348.8|33308.8|33051.3|33011.3|3954
1728054000000|2024-10-04 15:00:00|33053.4|33013.4|33095.7|33055.7|33124.2|33084.2|32955.6|32915.6|4202
1728057600000|2024-10-04 16:00:00|33098.5|33058.5|32899|32859|33112.8|33072.8|32851.2|32811.2|2978
1728061200000|2024-10-04 17:00:00|32894|32854|32954.9|32914.9|33079.9|33039.9|32874.1|32834.1|3302
1728064800000|2024-10-04 18:00:00|32947|32907|32937|32897|33041.3|33001.3|32924.8|32884.8|2448
1728259200000|2024-10-07 00:00:00|32813.5|32773.5|32589.3|32549.3|32813.5|32773.5|32533.2|32493.2|2108
1728262800000|2024-10-07 01:00:00|32586.4|32546.4|32538|32498|32614.3|32574.3|32531|32491|434
1728266400000|2024-10-07 02:00:00|32541|32501|32593|32553|32616|32576|32506.9|32466.9|468
1728270000000|2024-10-07 03:00:00|32595.1|32555.1|32570.9|32530.9|32618|32578|32558.9|32518.9|113
1728273600000|2024-10-07 04:00:00|32572.9|32532.9|32597.9|32557.9|32625|32585|32570.9|32530.9|109
1728277200000|2024-10-07 05:00:00|32592.9|32552.9|32600.8|32560.8|32634.9|32594.9|32592.9|32552.9|90
1728280800000|2024-10-07 06:00:00|32610.8|32570.8|32645.7|32605.7|32692.8|32652.8|32610.8|32570.8|194
1728284400000|2024-10-07 07:00:00|32643.7|32603.7|32653.9|32613.9|32684.8|32644.8|32594.8|32554.8|269
1728288000000|2024-10-07 08:00:00|32650.9|32610.9|32641.1|32601.1|32721.1|32681.1|32610|32570|389
1728291600000|2024-10-07 09:00:00|32644.1|32604.1|32664|32624|32732.8|32692.8|32607|32567|387
1728295200000|2024-10-07 10:00:00|32669|32629|32644.6|32604.6|32669|32629|32586.9|32546.9|421
1728298800000|2024-10-07 11:00:00|32637.5|32597.5|32664.5|32624.5|32728.7|32688.7|32556.4|32516.4|647
1728302400000|2024-10-07 12:00:00|32671.6|32631.6|32729.5|32689.5|32824.5|32784.5|32671.6|32631.6|909
1728306000000|2024-10-07 13:00:00|32764.4|32724.4|32523.6|32483.6|32886.3|32846.3|32460.4|32420.4|7477
1728309600000|2024-10-07 14:00:00|32530.6|32490.6|32347.6|32307.6|32566.7|32526.7|32316.5|32276.5|6120
1728313200000|2024-10-07 15:00:00|32344.7|32304.7|32345.8|32305.8|32563.9|32523.9|32337.6|32297.6|5165
1728316800000|2024-10-07 16:00:00|32335.8|32295.8|32361.7|32321.7|32459.8|32419.8|32325.8|32285.8|3206
1728320400000|2024-10-07 17:00:00|32358.7|32318.7|32456.5|32416.5|32470.5|32430.5|32283.5|32243.5|4107
1728324000000|2024-10-07 18:00:00|32453.5|32413.5|32372.5|32332.5|32466.5|32426.5|32335.3|32295.3|4734
1728345600000|2024-10-08 00:00:00|32339.4|32299.4|32505.5|32465.5|32508.4|32468.4|32317.4|32277.4|1127
1728349200000|2024-10-08 01:00:00|32508.4|32468.4|32443.4|32403.4|32603.4|32563.4|32323.3|32283.3|802
1728352800000|2024-10-08 02:00:00|32440.4|32400.4|32198.3|32158.3|32465.4|32425.4|32163.3|32123.3|869
1728356400000|2024-10-08 03:00:00|32195.3|32155.3|32171.2|32131.2|32223.3|32183.3|32169.2|32129.2|472
1728360000000|2024-10-08 04:00:00|32174.2|32134.2|32178.2|32138.2|32203.2|32163.2|32163.2|32123.2|190
1728363600000|2024-10-08 05:00:00|32175.2|32135.2|32169.2|32129.2|32202.2|32162.2|32072.2|32032.2|423
1728367200000|2024-10-08 06:00:00|32172.2|32132.2|32205.2|32165.2|32245.3|32205.3|32134.2|32094.2|293
1728370800000|2024-10-08 07:00:00|32201.2|32161.2|32198.2|32158.2|32208.2|32168.2|32124.2|32084.2|363
1728374400000|2024-10-08 08:00:00|32201.2|32161.2|32232.1|32192.1|32308.2|32268.2|32198.2|32158.2|401
1728378000000|2024-10-08 09:00:00|32234.2|32194.2|32089.1|32049.1|32271.2|32231.2|32052.1|32012.1|629
1728381600000|2024-10-08 10:00:00|32084.1|32044.1|32111.1|32071.1|32154.1|32114.1|32027.1|31987.1|1451
1728385200000|2024-10-08 11:00:00|32106.1|32066.1|32084.1|32044.1|32111.1|32071.1|31949.1|31909.1|1380
1728388800000|2024-10-08 12:00:00|32079.1|32039.1|32108|32068|32129.1|32089.1|32031.1|31991.1|1564
1728392400000|2024-10-08 13:00:00|32179|32139|32209|32169|32359|32319|32111|32071|5261
1728396000000|2024-10-08 14:00:00|32217|32177|32185|32145|32361|32321|32175|32135|6477
1728399600000|2024-10-08 15:00:00|32183|32143|32156.9|32116.9|32359|32319|32110.9|32070.9|4119
1728403200000|2024-10-08 16:00:00|32153.9|32113.9|32164.9|32124.9|32214.9|32174.9|32100.9|32060.9|3117
1728406800000|2024-10-08 17:00:00|32167.9|32127.9|32240.9|32200.9|32404.9|32364.9|32114.9|32074.9|4612
1728410400000|2024-10-08 18:00:00|32243.9|32203.9|32279.8|32239.8|32314.8|32274.8|32223.9|32183.9|5753
1728432000000|2024-10-09 00:00:00|32275.5|32235.5|32414.2|32374.2|32426.2|32386.2|32220.5|32180.5|1981
1728435600000|2024-10-09 01:00:00|32405.2|32365.2|32347.1|32307.1|32478.2|32438.2|32345.1|32305.1|592
1728439200000|2024-10-09 02:00:00|32345.1|32305.1|32504|32464|32509|32469|32328.1|32288.1|495
1728442800000|2024-10-09 03:00:00|32509|32469|32531.9|32491.9|32542|32502|32438|32398|261
1728446400000|2024-10-09 04:00:00|32530|32490|32571.9|32531.9|32574.9|32534.9|32515|32475|149
1728450000000|2024-10-09 05:00:00|32578.8|32538.8|32498|32458|32593.9|32553.9|32493|32453|577
1728453600000|2024-10-09 06:00:00|32496|32456|32377.9|32337.9|32513|32473|32359.9|32319.9|394
1728457200000|2024-10-09 07:00:00|32372.9|32332.9|32387|32347|32463.9|32423.9|32312|32272|409
1728460800000|2024-10-09 08:00:00|32383.9|32343.9|32371.9|32331.9|32412.8|32372.8|32341.9|32301.9|268
1728464400000|2024-10-09 09:00:00|32373.9|32333.9|32379|32339|32457.9|32417.9|32344.9|32304.9|411
1728468000000|2024-10-09 10:00:00|32374|32334|32472.8|32432.8|32511.8|32471.8|32374|32334|463
1728471600000|2024-10-09 11:00:00|32469.8|32429.8|32426.9|32386.9|32567.8|32527.8|32364.9|32324.9|843
1728475200000|2024-10-09 12:00:00|32423.9|32383.9|32388.8|32348.8|32436.9|32396.9|32313|32273|1015
1728478800000|2024-10-09 13:00:00|32384.9|32344.9|32096.3|32056.3|32384.9|32344.9|32088.3|32048.3|7938
1728482400000|2024-10-09 14:00:00|32091.3|32051.3|32219.1|32179.1|32234.1|32194.1|31983.3|31943.3|9428
1728486000000|2024-10-09 15:00:00|32224.1|32184.1|32264.1|32224.1|32351.1|32311.1|32174.1|32134.1|3690
1728489600000|2024-10-09 16:00:00|32259.1|32219.1|32200.2|32160.2|32323|32283|32170.2|32130.2|2269
1728493200000|2024-10-09 17:00:00|32202.1|32162.1|32104|32064|32202.1|32162.1|32066.2|32026.2|4353
1728496800000|2024-10-09 18:00:00|32094|32054|32121.2|32081.2|32150.1|32110.1|32043.2|32003.2|4162
1728518400000|2024-10-10 00:00:00|32101.1|32061.1|32179.1|32139.1|32222.2|32182.2|32057.2|32017.2|493
1728522000000|2024-10-10 01:00:00|32182.2|32142.2|32109.4|32069.4|32235.2|32195.2|32100.5|32060.5|712
1728525600000|2024-10-10 02:00:00|32114.4|32074.4|32046.6|32006.6|32114.4|32074.4|32042.8|32002.8|337
1728529200000|2024-10-10 03:00:00|32049.7|32009.7|32116.6|32076.6|32136.6|32096.6|32042.7|32002.7|276
1728532800000|2024-10-10 04:00:00|32123.5|32083.5|32126.6|32086.6|32143.5|32103.5|32106.6|32066.6|45
1728536400000|2024-10-10 05:00:00|32133.5|32093.5|32064.7|32024.7|32166.6|32126.6|32056.6|32016.6|301
1728540000000|2024-10-10 06:00:00|32069.7|32029.7|32203.5|32163.5|32235.4|32195.4|32069.7|32029.7|329
1728543600000|2024-10-10 07:00:00|32200.4|32160.4|32136.6|32096.6|32200.4|32160.4|32076.6|32036.6|364
1728547200000|2024-10-10 08:00:00|32126.6|32086.6|32071.6|32031.6|32177.4|32137.4|32066.6|32026.6|196
1728550800000|2024-10-10 09:00:00|32068.5|32028.5|32167.7|32127.7|32182.7|32142.7|32062.7|32022.7|676
1728554400000|2024-10-10 10:00:00|32162.7|32122.7|32106.5|32066.5|32197.7|32157.7|32106.5|32066.5|652
1728558000000|2024-10-10 11:00:00|32104.6|32064.6|31995.8|31955.8|32109.6|32069.6|31982.7|31942.7|1109
1728561600000|2024-10-10 12:00:00|31990.8|31950.8|31983.8|31943.8|32005.8|31965.8|31847.3|31807.3|2630
1728565200000|2024-10-10 13:00:00|31970.8|31930.8|31709.3|31669.3|31970.8|31930.8|31701.2|31661.2|6402
1728568800000|2024-10-10 14:00:00|31707.3|31667.3|31711.2|31671.2|31845|31805|31661.6|31621.6|6917
1728572400000|2024-10-10 15:00:00|31708.1|31668.1|31711.2|31671.2|31847.3|31807.3|31657.3|31617.3|3841
1728576000000|2024-10-10 16:00:00|31707.3|31667.3|31611.2|31571.2|31756.5|31716.5|31611.2|31571.2|4565
1728579600000|2024-10-10 17:00:00|31616.2|31576.2|31568.8|31528.8|31622.6|31582.6|31473.1|31433.1|6664
1728583200000|2024-10-10 18:00:00|31565.7|31525.7|31662.6|31622.6|31686.5|31646.5|31528.8|31488.8|5230
1728604800000|2024-10-11 00:00:00|31684.5|31644.5|31692.6|31652.6|31759.5|31719.5|31636.4|31596.4|657
1728608400000|2024-10-11 01:00:00|31697.6|31657.6|31648.8|31608.8|31738.8|31698.8|31628.8|31588.8|452
1728612000000|2024-10-11 02:00:00|31646.9|31606.9|31695.7|31655.7|31708.8|31668.8|31608.8|31568.8|232
1728615600000|2024-10-11 03:00:00|31688.8|31648.8|31683.1|31643.1|31705|31665|31638.8|31598.8|160
1728619200000|2024-10-11 04:00:00|31685|31645|31663.8|31623.8|31685|31645|31651.2|31611.2|177
1728622800000|2024-10-11 05:00:00|31668.8|31628.8|31686.9|31646.9|31708.8|31668.8|31651.9|31611.9|197
1728626400000|2024-10-11 06:00:00|31685|31645|31591.2|31551.2|31700|31660|31578.1|31538.1|323
1728630000000|2024-10-11 07:00:00|31593.1|31553.1|31679.3|31639.3|31727.5|31687.5|31581.2|31541.2|275
1728633600000|2024-10-11 08:00:00|31677.5|31637.5|31721.9|31681.9|31805.7|31765.7|31677.5|31637.5|565
1728637200000|2024-10-11 09:00:00|31725|31685|31734.4|31694.4|31772.5|31732.5|31688.8|31648.8|502
1728640800000|2024-10-11 10:00:00|31731.2|31691.2|31888.8|31848.8|31905|31865|31731.2|31691.2|760
1728644400000|2024-10-11 11:00:00|31881.9|31841.9|31765|31725|31890|31850|31741.9|31701.9|845
1728648000000|2024-10-11 12:00:00|31760|31720|31700|31660|31828.8|31788.8|31675|31635|660
1728651600000|2024-10-11 13:00:00|31711.9|31671.9|31778.1|31738.1|31860.6|31820.6|31625|31585|4666
1728655200000|2024-10-11 14:00:00|31780|31740|31725|31685|31810|31770|31680|31640|5327
1728658800000|2024-10-11 15:00:00|31720|31680|31818.1|31778.1|31872.5|31832.5|31713.1|31673.1|4846
1728662400000|2024-10-11 16:00:00|31814.3|31774.3|31493.1|31453.1|31868.1|31828.1|31380|31340|6869
1728666000000|2024-10-11 17:00:00|31494.9|31454.9|31559.9|31519.9|31620.5|31580.5|31421.2|31381.2|4132
1728669600000|2024-10-11 18:00:00|31566.1|31526.1|31461.2|31421.2|31593|31553|31441.2|31401.2|5259
1728864000000|2024-10-14 00:00:00|31409.2|31369.2|31388.9|31348.9|31415.7|31375.7|31268.6|31228.6|1524
1728867600000|2024-10-14 01:00:00|31392.1|31352.1|31328.6|31288.6|31392.1|31352.1|31278.6|31238.6|314
1728871200000|2024-10-14 02:00:00|31325.3|31285.3|31422.1|31382.1|31422.1|31382.1|31283.6|31243.6|228
1728874800000|2024-10-14 03:00:00|31432.1|31392.1|31378.9|31338.9|31457.1|31417.1|31368.9|31328.9|150
1728878400000|2024-10-14 04:00:00|31382.1|31342.1|31368.8|31328.8|31398.9|31358.9|31365.6|31325.6|128
1728882000000|2024-10-14 05:00:00|31372.1|31332.1|31337.1|31297.1|31398.8|31358.8|31322.1|31282.1|126
1728885600000|2024-10-14 06:00:00|31342.1|31302.1|31437.4|31397.4|31462.4|31422.4|31325.6|31285.6|402
1728889200000|2024-10-14 07:00:00|31439.1|31399.1|31397.3|31357.3|31457.4|31417.4|31340.6|31300.6|563
1728892800000|2024-10-14 08:00:00|31394.1|31354.1|31435.9|31395.9|31459.1|31419.1|31372.3|31332.3|204
1728896400000|2024-10-14 09:00:00|31439.1|31399.1|31467.9|31427.9|31482.6|31442.6|31399.1|31359.1|799
1728900000000|2024-10-14 10:00:00|31462.9|31422.9|31393.8|31353.8|31557.6|31517.6|31393.8|31353.8|496
1728903600000|2024-10-14 11:00:00|31397|31357|31352|31312|31408.8|31368.8|31305.3|31265.3|682
1728907200000|2024-10-14 12:00:00|31345.3|31305.3|31357.3|31317.3|31365.5|31325.5|31282|31242|701
1728910800000|2024-10-14 13:00:00|31349|31309|31556|31516|31569.3|31529.3|31282|31242|4222
1728914400000|2024-10-14 14:00:00|31552.5|31512.5|31716|31676|31726|31686|31465.8|31425.8|4831
1728918000000|2024-10-14 15:00:00|31712.8|31672.8|31767.7|31727.7|31829.7|31789.7|31659.5|31619.5|4547
1728921600000|2024-10-14 16:00:00|31769.5|31729.5|31679.5|31639.5|31773|31733|31612.5|31572.5|2424
1728925200000|2024-10-14 17:00:00|31676|31636|31565.9|31525.9|31784.7|31744.7|31565.9|31525.9|2979
1728928800000|2024-10-14 18:00:00|31572.7|31532.7|31567.2|31527.2|31602.5|31562.5|31515.5|31475.5|4529
1728950400000|2024-10-15 00:00:00|31600.4|31560.4|31443.7|31403.7|31622.1|31582.1|31435.4|31395.4|489
1728954000000|2024-10-15 01:00:00|31445.4|31405.4|31441.9|31401.9|31476.9|31436.9|31398.7|31358.7|497
1728957600000|2024-10-15 02:00:00|31443.7|31403.7|31368.7|31328.7|31468.7|31428.7|31365.4|31325.4|172
1728961200000|2024-10-15 03:00:00|31371.9|31331.9|31288.5|31248.5|31378.7|31338.7|31288.5|31248.5|586
1728964800000|2024-10-15 04:00:00|31281.7|31241.7|31270|31230|31305.2|31265.2|31255|31215|467
1728968400000|2024-10-15 05:00:00|31271.7|31231.7|31281.7|31241.7|31286.7|31246.7|31235|31195|580
1728972000000|2024-10-15 06:00:00|31285|31245|31318.3|31278.3|31321.6|31281.6|31265|31225|564
1728975600000|2024-10-15 07:00:00|31321.6|31281.6|31331.6|31291.6|31345|31305|31278.3|31238.3|600
1728979200000|2024-10-15 08:00:00|31335|31295|31338.3|31298.3|31415|31375|31321.6|31281.6|377
1728982800000|2024-10-15 09:00:00|31341.6|31301.6|31318.3|31278.3|31346.6|31306.6|31268.3|31228.3|463
1728986400000|2024-10-15 10:00:00|31321.6|31281.6|31288.4|31248.4|31338.4|31298.4|31268.4|31228.4|368
1728990000000|2024-10-15 11:00:00|31290.2|31250.2|31338.6|31298.6|31371.9|31331.9|31270.2|31230.2|662
1728993600000|2024-10-15 12:00:00|31341.9|31301.9|31356.9|31316.9|31361.9|31321.9|31301.9|31261.9|825
1728997200000|2024-10-15 13:00:00|31335.1|31295.1|31145.1|31105.1|31405.1|31365.1|31081.6|31041.6|6938
1729000800000|2024-10-15 14:00:00|31140.1|31100.1|30971.6|30931.6|31178.6|31138.6|30918.2|30878.2|6695
1729004400000|2024-10-15 15:00:00|30968.3|30928.3|31153.5|31113.5|31195.4|31155.4|30958.3|30918.3|6288
1729008000000|2024-10-15 16:00:00|31155.2|31115.2|31138.5|31098.5|31218.7|31178.7|31102|31062|3126
1729011600000|2024-10-15 17:00:00|31141.8|31101.8|31143.5|31103.5|31241.9|31201.9|31101.8|31061.8|3585
1729015200000|2024-10-15 18:00:00|31138.5|31098.5|31213.6|31173.6|31248.6|31208.6|31138.5|31098.5|3712
1729036800000|2024-10-16 00:00:00|31243.6|31203.6|31397.4|31357.4|31412.3|31372.3|31221.9|31181.9|2242
1729040400000|2024-10-16 01:00:00|31395.7|31355.7|31482.3|31442.3|31482.3|31442.3|31379|31339|823
1729044000000|2024-10-16 02:00:00|31487.3|31447.3|31455.7|31415.7|31502.3|31462.3|31449|31409|395
1729047600000|2024-10-16 03:00:00|31462.3|31422.3|31450.5|31410.5|31462.3|31422.3|31425.6|31385.6|269
1729051200000|2024-10-16 04:00:00|31448.9|31408.9|31452.1|31412.1|31478.8|31438.8|31448.9|31408.9|135
1729054800000|2024-10-16 05:00:00|31448.8|31408.8|31392|31352|31452.1|31412.1|31370.4|31330.4|298
1729058400000|2024-10-16 06:00:00|31395.4|31355.4|31433.6|31393.6|31455.3|31415.3|31385.3|31345.3|315
1729062000000|2024-10-16 07:00:00|31435.3|31395.3|31415.2|31375.2|31482|31442|31376.9|31336.9|592
1729065600000|2024-10-16 08:00:00|31410.2|31370.2|31381.9|31341.9|31433.6|31393.6|31355.2|31315.2|356
1729069200000|2024-10-16 09:00:00|31378.6|31338.6|31400.2|31360.2|31446.9|31406.9|31361.9|31321.9|340
1729072800000|2024-10-16 10:00:00|31403.5|31363.5|31378.5|31338.5|31405.2|31365.2|31348.5|31308.5|448
1729076400000|2024-10-16 11:00:00|31375.2|31335.2|31341.8|31301.8|31415.2|31375.2|31341.8|31301.8|564
1729080000000|2024-10-16 12:00:00|31340.1|31300.1|31316.8|31276.8|31348.5|31308.5|31248.4|31208.4|954
1729083600000|2024-10-16 13:00:00|31355.1|31315.1|31425.1|31385.1|31461.8|31421.8|31265.1|31225.1|5010
1729087200000|2024-10-16 14:00:00|31435.1|31395.1|31323.4|31283.4|31508.4|31468.4|31205.1|31165.1|6739
1729090800000|2024-10-16 15:00:00|31321.7|31281.7|31216.7|31176.7|31420|31380|31121.7|31081.7|4455
1729094400000|2024-10-16 16:00:00|31211.7|31171.7|31378.3|31338.3|31403.3|31363.3|31195|31155|3170
1729098000000|2024-10-16 17:00:00|31381.6|31341.6|31351.6|31311.6|31381.6|31341.6|31253.3|31213.3|3430
1729101600000|2024-10-16 18:00:00|31354.9|31314.9|31208.2|31168.2|31358.2|31318.2|31201.5|31161.5|3333
1729123200000|2024-10-17 00:00:00|31242.9|31202.9|31405.9|31365.9|31485.9|31445.9|31232.8|31192.8|2725
1729126800000|2024-10-17 01:00:00|31407.5|31367.5|31422.4|31382.4|31464.2|31424.2|31387.5|31347.5|487
1729130400000|2024-10-17 02:00:00|31419.1|31379.1|31329|31289|31434.1|31394.1|31324|31284|463
1729134000000|2024-10-17 03:00:00|31335.6|31295.6|31312.2|31272.2|31339|31299|31263.9|31223.9|244
1729137600000|2024-10-17 04:00:00|31308.9|31268.9|31292.1|31252.1|31330.6|31290.6|31283.8|31243.8|162
1729141200000|2024-10-17 05:00:00|31272.1|31232.1|31232|31192|31280.5|31240.5|31230.4|31190.4|227
1729144800000|2024-10-17 06:00:00|31230.4|31190.4|31175.4|31135.4|31237|31197|31160.4|31120.4|358
1729148400000|2024-10-17 07:00:00|31185.4|31145.4|31143.7|31103.7|31197|31157|31113.8|31073.8|784
1729152000000|2024-10-17 08:00:00|31147.1|31107.1|31156.8|31116.8|31183.7|31143.7|31126.9|31086.9|381
1729155600000|2024-10-17 09:00:00|31161.8|31121.8|31140.1|31100.1|31191.8|31151.8|31133.5|31093.5|398
1729159200000|2024-10-17 10:00:00|31138.5|31098.5|31120.1|31080.1|31183.5|31143.5|31110.1|31070.1|387
1729162800000|2024-10-17 11:00:00|31121.8|31081.8|31203.1|31163.1|31271.4|31231.4|31120.1|31080.1|910
1729166400000|2024-10-17 12:00:00|31201.5|31161.5|31208|31168|31223|31183|31116.5|31076.5|1001
1729170000000|2024-10-17 13:00:00|31196.3|31156.3|31084.8|31044.8|31213|31173|31046.5|31006.5|5932
1729173600000|2024-10-17 14:00:00|31083.2|31043.2|31109.6|31069.6|31172.9|31132.9|31059.8|31019.8|3665
1729177200000|2024-10-17 15:00:00|31099.6|31059.6|31490.5|31450.5|31518.7|31478.7|31089.6|31049.6|6497
1729180800000|2024-10-17 16:00:00|31488.9|31448.9|31517.3|31477.3|31532.3|31492.3|31332.5|31292.5|6261
1729184400000|2024-10-17 17:00:00|31518.9|31478.9|31655.4|31615.4|31658.8|31618.8|31468.9|31428.9|5764
1729188000000|2024-10-17 18:00:00|31652|31612|31598.7|31558.7|31688.9|31648.9|31538.6|31498.6|4847
1729209600000|2024-10-18 00:00:00|31746.3|31706.3|31828|31788|31897.6|31857.6|31699.6|31659.6|1252
1729213200000|2024-10-18 01:00:00|31831.2|31791.2|31808.8|31768.8|31858|31818|31730.8|31690.8|1103
1729216800000|2024-10-18 02:00:00|31792.2|31752.2|31815.3|31775.3|31830.3|31790.3|31760.4|31720.4|469
1729220400000|2024-10-18 03:00:00|31818.7|31778.7|31788.5|31748.5|31820.3|31780.3|31728.6|31688.6|306
1729224000000|2024-10-18 04:00:00|31785.1|31745.1|31853.6|31813.6|31855.2|31815.2|31768.5|31728.5|205
1729227600000|2024-10-18 05:00:00|31855.2|31815.2|31861.7|31821.7|31886.7|31846.7|31831.7|31791.7|407
1729231200000|2024-10-18 06:00:00|31865.1|31825.1|31836.9|31796.9|31897|31857|31797|31757|369
1729234800000|2024-10-18 07:00:00|31838.5|31798.5|31836.6|31796.6|31941.5|31901.5|31831.9|31791.9|895
1729238400000|2024-10-18 08:00:00|31840|31800|31873.3|31833.3|31893.2|31853.2|31833.4|31793.4|288
1729242000000|2024-10-18 09:00:00|31863.3|31823.3|31806.4|31766.4|31863.3|31823.3|31778|31738|429
1729245600000|2024-10-18 10:00:00|31807.9|31767.9|31982.6|31942.6|31999.3|31959.3|31802.9|31762.9|854
1729249200000|2024-10-18 11:00:00|31979.2|31939.2|32002.5|31962.5|32062.5|32022.5|31932.8|31892.8|1053
1729252800000|2024-10-18 12:00:00|32000.9|31960.9|31926.2|31886.2|32075.6|32035.6|31881.3|31841.3|1164
1729256400000|2024-10-18 13:00:00|31979.6|31939.6|31813.9|31773.9|32018|31978|31716.8|31676.8|5275
1729260000000|2024-10-18 14:00:00|31813.6|31773.6|31802.8|31762.8|31949.2|31909.2|31624.3|31584.3|6223
1729263600000|2024-10-18 15:00:00|31797.8|31757.8|31740|31700|31856.2|31816.2|31708|31668|2894
1729267200000|2024-10-18 16:00:00|31733.4|31693.4|31631.5|31591.5|31763.2|31723.2|31556.8|31516.8|3339
1729270800000|2024-10-18 17:00:00|31629.9|31589.9|31427.7|31387.7|31639.9|31599.9|31394|31354|5513
1729274400000|2024-10-18 18:00:00|31424.3|31384.3|31444|31404|31494|31454|31384.2|31344.2|3325
1729468800000|2024-10-21 00:00:00|31399.4|31359.4|31522.8|31482.8|31552.8|31512.8|31387.9|31347.9|564
1729472400000|2024-10-21 01:00:00|31519.3|31479.3|31453.3|31413.3|31575.3|31535.3|31418.3|31378.3|431
1729476000000|2024-10-21 02:00:00|31451.8|31411.8|31556.1|31516.1|31611.1|31571.1|31443.3|31403.3|221
1729479600000|2024-10-21 03:00:00|31551.1|31511.1|31544.6|31504.6|31593.1|31553.1|31533.1|31493.1|61
1729483200000|2024-10-21 04:00:00|31548.1|31508.1|31501|31461|31549.6|31509.6|31496|31456|64
1729486800000|2024-10-21 05:00:00|31506|31466|31499.4|31459.4|31522.9|31482.9|31484.4|31444.4|112
1729490400000|2024-10-21 06:00:00|31494.4|31454.4|31548.8|31508.8|31572.3|31532.3|31485.8|31445.8|163
1729494000000|2024-10-21 07:00:00|31552.3|31512.3|31626.6|31586.6|31626.6|31586.6|31499.3|31459.3|412
1729497600000|2024-10-21 08:00:00|31625.1|31585.1|31621.5|31581.5|31681.6|31641.6|31571.6|31531.6|498
1729501200000|2024-10-21 09:00:00|31625.1|31585.1|31601.4|31561.4|31641.5|31601.5|31561.5|31521.5|172
1729504800000|2024-10-21 10:00:00|31592.9|31552.9|31556.3|31516.3|31636.4|31596.4|31534.9|31494.9|180
1729508400000|2024-10-21 11:00:00|31564.9|31524.9|31444.8|31404.8|31611.3|31571.3|31438.3|31398.3|663
1729512000000|2024-10-21 12:00:00|31439.8|31399.8|31543.3|31503.3|31561.2|31521.2|31429.8|31389.8|521
1729515600000|2024-10-21 13:00:00|31566.1|31526.1|31651.9|31611.9|31667.8|31627.8|31458.2|31418.2|3645
1729519200000|2024-10-21 14:00:00|31656.9|31616.9|31501.8|31461.8|31769.8|31729.8|31471|31431|4155
1729522800000|2024-10-21 15:00:00|31500.4|31460.4|31596.1|31556.1|31602.6|31562.6|31483.9|31443.9|2544
1729526400000|2024-10-21 16:00:00|31602.6|31562.6|31681.2|31641.2|31701.2|31661.2|31512.6|31472.6|2289
1729530000000|2024-10-21 17:00:00|31684.8|31644.8|31588.2|31548.2|31694.7|31654.7|31545.3|31505.3|2002
1729533600000|2024-10-21 18:00:00|31578.2|31538.2|31611.1|31571.1|31631.1|31591.1|31568.2|31528.2|2889
1729555200000|2024-10-22 00:00:00|31605.4|31565.4|31536|31496|31677.5|31637.5|31524.5|31484.5|552
1729558800000|2024-10-22 01:00:00|31534.5|31494.5|31540.9|31500.9|31575.9|31535.9|31501.6|31461.6|253
1729562400000|2024-10-22 02:00:00|31535.9|31495.9|31510.8|31470.8|31579.4|31539.4|31492.2|31452.2|138
1729566000000|2024-10-22 03:00:00|31517.2|31477.2|31517.1|31477.1|31540.7|31500.7|31507.2|31467.2|57
1729569600000|2024-10-22 04:00:00|31522.1|31482.1|31509.1|31469.1|31530.6|31490.6|31507.1|31467.1|77
1729573200000|2024-10-22 05:00:00|31510.5|31470.5|31472.6|31432.6|31514.1|31474.1|31471.1|31431.1|132
1729576800000|2024-10-22 06:00:00|31471.1|31431.1|31466.8|31426.8|31504|31464|31453.2|31413.2|66
1729580400000|2024-10-22 07:00:00|31463.2|31423.2|31422.4|31382.4|31469.6|31429.6|31400.9|31360.9|265
1729584000000|2024-10-22 08:00:00|31417.4|31377.4|31433|31393|31446.6|31406.6|31370.9|31330.9|475
1729587600000|2024-10-22 09:00:00|31429.4|31389.4|31449.3|31409.3|31477.9|31437.9|31389.4|31349.4|388
1729591200000|2024-10-22 10:00:00|31439.3|31399.3|31414.9|31374.9|31462.9|31422.9|31400.6|31360.6|400
1729594800000|2024-10-22 11:00:00|31418.5|31378.5|31434.8|31394.8|31453.3|31413.3|31384.8|31344.8|542
1729598400000|2024-10-22 12:00:00|31428.3|31388.3|31406.8|31366.8|31444.7|31404.7|31345.4|31305.4|859
1729602000000|2024-10-22 13:00:00|31366.7|31326.7|31507.5|31467.5|31532.4|31492.4|31318.9|31278.9|4054
1729605600000|2024-10-22 14:00:00|31511|31471|31498.1|31458.1|31660.3|31620.3|31453.8|31413.8|4375
1729609200000|2024-10-22 15:00:00|31494.5|31454.5|31627.3|31587.3|31630.1|31590.1|31375.3|31335.3|3563
1729612800000|2024-10-22 16:00:00|31625.8|31585.8|31462.2|31422.2|31817.2|31777.2|31462.2|31422.2|3295
1729616400000|2024-10-22 17:00:00|31465.8|31425.8|31520.6|31480.6|31534.3|31494.3|31439.4|31399.4|2888
1729620000000|2024-10-22 18:00:00|31525.6|31485.6|31587|31547|31624.2|31584.2|31517.1|31477.1|2739
1729641600000|2024-10-23 00:00:00|31626.5|31586.5|31667.8|31627.8|31731.4|31691.4|31586.5|31546.5|640
1729645200000|2024-10-23 01:00:00|31672.8|31632.8|31707.7|31667.7|31746.4|31706.4|31639.1|31599.1|183
1729648800000|2024-10-23 02:00:00|31712.7|31672.7|31641.2|31601.2|31741.3|31701.3|31636.2|31596.2|208
1729652400000|2024-10-23 03:00:00|31636.2|31596.2|31622.5|31582.5|31656.2|31616.2|31622.5|31582.5|68
1729656000000|2024-10-23 04:00:00|31626.1|31586.1|31607.4|31567.4|31648.8|31608.8|31588.8|31548.8|154
1729659600000|2024-10-23 05:00:00|31612.4|31572.4|31618.7|31578.7|31618.8|31578.8|31582.3|31542.3|153
1729663200000|2024-10-23 06:00:00|31622.3|31582.3|31527.2|31487.2|31628.6|31588.6|31527.2|31487.2|177
1729666800000|2024-10-23 07:00:00|31528.5|31488.5|31508.4|31468.4|31554.3|31514.3|31508.4|31468.4|210
1729670400000|2024-10-23 08:00:00|31512.1|31472.1|31477|31437|31547|31507|31465.6|31425.6|162
1729674000000|2024-10-23 09:00:00|31478.3|31438.3|31429.1|31389.1|31491.9|31451.9|31425.5|31385.5|510
1729677600000|2024-10-23 10:00:00|31432.7|31392.7|31451.8|31411.8|31465.4|31425.4|31398.2|31358.2|418
1729681200000|2024-10-23 11:00:00|31448.1|31408.1|31453.3|31413.3|31478.1|31438.1|31416.1|31376.1|726
1729684800000|2024-10-23 12:00:00|31459.7|31419.7|31487.4|31447.4|31526.1|31486.1|31446.1|31406.1|598
1729688400000|2024-10-23 13:00:00|31444.6|31404.6|31678.7|31638.7|31742.3|31702.3|31416|31376|3200
1729692000000|2024-10-23 14:00:00|31675.1|31635.1|31426|31386|31752.3|31712.3|31370.5|31330.5|5029
1729695600000|2024-10-23 15:00:00|31424.6|31384.6|31771.1|31731.1|31781.1|31741.1|31394.6|31354.6|3815
1729699200000|2024-10-23 16:00:00|31766.1|31726.1|31831|31791|31843.8|31803.8|31694.7|31654.7|2825
1729702800000|2024-10-23 17:00:00|31821|31781|31445.8|31405.8|31821|31781|31434.5|31394.5|4302
1729706400000|2024-10-23 18:00:00|31447.2|31407.2|31385.2|31345.2|31480.8|31440.8|31365.2|31325.2|6042
1729728000000|2024-10-24 00:00:00|31417.3|31377.3|31426.8|31386.8|31449.5|31409.5|31388.2|31348.2|1001
1729731600000|2024-10-24 01:00:00|31429.5|31389.5|31393.1|31353.1|31433.1|31393.1|31369.5|31329.5|274
1729735200000|2024-10-24 02:00:00|31389.5|31349.5|31378.1|31338.1|31393.1|31353.1|31359.5|31319.5|179
1729738800000|2024-10-24 03:00:00|31379.4|31339.4|31372.1|31332.1|31389.4|31349.4|31362.1|31322.1|166
1729742400000|2024-10-24 04:00:00|31365.8|31325.8|31359.4|31319.4|31372.1|31332.1|31349.4|31309.4|171
1729746000000|2024-10-24 05:00:00|31355.7|31315.7|31283.9|31243.9|31359.4|31319.4|31276.7|31236.7|291
1729749600000|2024-10-24 06:00:00|31287.6|31247.6|31306.6|31266.6|31326.6|31286.6|31263.9|31223.9|517
1729753200000|2024-10-24 07:00:00|31301.6|31261.6|31381|31341|31431|31391|31246.6|31206.6|1194
1729756800000|2024-10-24 08:00:00|31376|31336|31447.3|31407.3|31477.4|31437.4|31367.4|31327.4|601
1729760400000|2024-10-24 09:00:00|31443.7|31403.7|31409.6|31369.6|31443.7|31403.7|31357.3|31317.3|266
1729764000000|2024-10-24 10:00:00|31404.6|31364.6|31393.2|31353.2|31421.9|31381.9|31343.3|31303.3|288
1729767600000|2024-10-24 11:00:00|31388.2|31348.2|31609.9|31569.9|31609.9|31569.9|31363.2|31323.2|890
1729771200000|2024-10-24 12:00:00|31608.6|31568.6|31633.2|31593.2|31674.5|31634.5|31539.9|31499.9|1145
1729774800000|2024-10-24 13:00:00|31636.8|31596.8|31305.4|31265.4|31649.1|31609.1|31271.8|31231.8|5928
1729778400000|2024-10-24 14:00:00|31300.4|31260.4|31118.4|31078.4|31309.1|31269.1|31044.7|31004.7|7756
1729782000000|2024-10-24 15:00:00|31113.4|31073.4|31145.7|31105.7|31176.7|31136.7|31040.4|31000.4|6213
1729785600000|2024-10-24 16:00:00|31138.4|31098.4|31103|31063|31176|31136|31070.3|31030.3|3496
1729789200000|2024-10-24 17:00:00|31106.7|31066.7|31040.3|31000.3|31144.3|31104.3|31027.7|30987.7|4810
1729792800000|2024-10-24 18:00:00|31036.7|30996.7|31098|31058|31099.3|31059.3|31020.3|30980.3|4170
1729814400000|2024-10-25 00:00:00|31090.6|31050.6|31010|30970|31115.6|31075.6|30975|30935|951
1729818000000|2024-10-25 01:00:00|31006.3|30966.3|31005|30965|31080|31040|31001.3|30961.3|366
1729821600000|2024-10-25 02:00:00|31000|30960|30960|30920|31015|30975|30955|30915|498
1729825200000|2024-10-25 03:00:00|30961.3|30921.3|31005|30965|31007.6|30967.6|30955|30915|414
1729828800000|2024-10-25 04:00:00|31006.3|30966.3|30985|30945|31007.6|30967.6|30975|30935|72
1729832400000|2024-10-25 05:00:00|30980|30940|30975|30935|30991.3|30951.3|30975|30935|99
1729836000000|2024-10-25 06:00:00|30976.3|30936.3|30965|30925|30987.6|30947.6|30945|30905|450
1729839600000|2024-10-25 07:00:00|30957.6|30917.6|30904.5|30864.5|30982.4|30942.4|30904.5|30864.5|1077
1729843200000|2024-10-25 08:00:00|30910.8|30870.8|30908.2|30868.2|30924.5|30884.5|30869.5|30829.5|1245
1729846800000|2024-10-25 09:00:00|30914.6|30874.6|30902|30862|30922|30882|30884.6|30844.6|781
1729850400000|2024-10-25 10:00:00|30898.3|30858.3|30902|30862|30914.6|30874.6|30882|30842|528
1729854000000|2024-10-25 11:00:00|30898.3|30858.3|30904.6|30864.6|30912|30872|30864.6|30824.6|562
1729857600000|2024-10-25 12:00:00|30907.2|30867.2|30907.2|30867.2|30944.6|30904.6|30894.6|30854.6|716
1729861200000|2024-10-25 13:00:00|30877.2|30837.2|30777.2|30737.2|30880.9|30840.9|30679.4|30639.4|6779
1729864800000|2024-10-25 14:00:00|30779.8|30739.8|30749.8|30709.8|30789.8|30749.8|30655.7|30615.7|5419
1729868400000|2024-10-25 15:00:00|30742.4|30702.4|30623|30583|31013.5|30973.5|30604.3|30564.3|7131
1729872000000|2024-10-25 16:00:00|30621.7|30581.7|30694.3|30654.3|30696.9|30656.9|30591.7|30551.7|6344
1729875600000|2024-10-25 17:00:00|30685.6|30645.6|30660.6|30620.6|30733|30693|30641.7|30601.7|3322
1729879200000|2024-10-25 18:00:00|30664.4|30624.4|30678.2|30638.2|30689.5|30649.5|30611.8|30571.8|3296
1730073600000|2024-10-28 00:00:00|30667|30627|30593.5|30553.5|30780.6|30740.6|30583.5|30543.5|1607
1730077200000|2024-10-28 01:00:00|30592.3|30552.3|30630.9|30590.9|30667.1|30627.1|30565.9|30525.9|346
1730080800000|2024-10-28 02:00:00|30625.9|30585.9|30610.9|30570.9|30625.9|30585.9|30557.3|30517.3|536
1730084400000|2024-10-28 03:00:00|30609.7|30569.7|30665.9|30625.9|30699.7|30659.7|30605.9|30565.9|246
1730088000000|2024-10-28 04:00:00|30666|30626|30717.2|30677.2|30727.2|30687.2|30666|30626|233
1730091600000|2024-10-28 05:00:00|30718.4|30678.4|30728.4|30688.4|30738.4|30698.4|30677.2|30637.2|166
1730095200000|2024-10-28 06:00:00|30724.6|30684.6|30730.8|30690.8|30757|30717|30717|30677|366
1730098800000|2024-10-28 07:00:00|30727|30687|30647.2|30607.2|30740.8|30700.8|30631.1|30591.1|215
1730102400000|2024-10-28 08:00:00|30646.1|30606.1|30643.5|30603.5|30744.6|30704.6|30622.3|30582.3|592
1730106000000|2024-10-28 09:00:00|30642.3|30602.3|30629.9|30589.9|30674.9|30634.9|30629.9|30589.9|283
1730109600000|2024-10-28 10:00:00|30633.8|30593.8|30593.8|30553.8|30643.8|30603.8|30580|30540|270
1730113200000|2024-10-28 11:00:00|30592.6|30552.6|30595|30555|30620|30580|30573.8|30533.8|457
1730116800000|2024-10-28 12:00:00|30598.8|30558.8|30544.1|30504.1|30620|30580|30535.3|30495.3|869
1730120400000|2024-10-28 13:00:00|30515.6|30475.6|30478.6|30438.6|30538.6|30498.6|30406.8|30366.8|5326
1730124000000|2024-10-28 14:00:00|30476.2|30436.2|30454.5|30414.5|30550.9|30510.9|30416.9|30376.9|4314
1730127600000|2024-10-28 15:00:00|30444.5|30404.5|30603.9|30563.9|30603.9|30563.9|30402.2|30362.2|4416
1730131200000|2024-10-28 16:00:00|30613.9|30573.9|30525.5|30485.5|30686.3|30646.3|30521.6|30481.6|3420
1730134800000|2024-10-28 17:00:00|30521.6|30481.6|30618|30578|30652.7|30612.7|30439.3|30399.3|4027
1730138400000|2024-10-28 18:00:00|30613|30573|30553|30513|30620.3|30580.3|30508|30468|2653
1730160000000|2024-10-29 00:00:00|30610.8|30570.8|30530|30490|30638.1|30598.1|30530|30490|746
1730163600000|2024-10-29 01:00:00|30533.8|30493.8|30507.7|30467.7|30540|30500|30506.5|30466.5|279
1730167200000|2024-10-29 02:00:00|30508.9|30468.9|30508.9|30468.9|30561.2|30521.2|30508.9|30468.9|156
1730170800000|2024-10-29 03:00:00|30507.7|30467.7|30466.6|30426.6|30513.9|30473.9|30466.6|30426.6|239
1730174400000|2024-10-29 04:00:00|30472.8|30432.8|30467.8|30427.8|30478.9|30438.9|30456.6|30416.6|122
1730178000000|2024-10-29 05:00:00|30468.9|30428.9|30489|30449|30509|30469|30457.8|30417.8|142
1730181600000|2024-10-29 06:00:00|30492.8|30452.8|30546.3|30506.3|30572.4|30532.4|30479|30439|305
1730185200000|2024-10-29 07:00:00|30542.4|30502.4|30566.3|30526.3|30572.4|30532.4|30541.3|30501.3|189
1730188800000|2024-10-29 08:00:00|30567.4|30527.4|30495.2|30455.2|30569|30529|30495.2|30455.2|517
1730192400000|2024-10-29 09:00:00|30499|30459|30459.1|30419.1|30509|30469|30459.1|30419.1|414
1730196000000|2024-10-29 10:00:00|30460.2|30420.2|30442.9|30402.9|30475.2|30435.2|30440.7|30400.7|473
1730199600000|2024-10-29 11:00:00|30446.8|30406.8|30376.8|30336.8|30466.8|30426.8|30363.4|30323.4|781
1730203200000|2024-10-29 12:00:00|30375.7|30335.7|30326.2|30286.2|30375.7|30335.7|30280|30240|982
1730206800000|2024-10-29 13:00:00|30302.3|30262.3|30379.6|30339.6|30386.9|30346.9|30252.3|30212.3|4275
1730210400000|2024-10-29 14:00:00|30380.8|30340.8|30311.7|30271.7|30458.5|30418.5|30306.7|30266.7|3579
1730214000000|2024-10-29 15:00:00|30315.6|30275.6|30234.5|30194.5|30339|30299|30233.4|30193.4|3985
1730217600000|2024-10-29 16:00:00|30235.6|30195.6|30291.8|30251.8|30470.2|30430.2|30225.6|30185.6|4772
1730221200000|2024-10-29 17:00:00|30295.7|30255.7|30318|30278|30378|30338|30278|30238|2322
1730224800000|2024-10-29 18:00:00|30311.9|30271.9|30323.5|30283.5|30323.5|30283.5|30290.7|30250.7|2647
1730246400000|2024-10-30 00:00:00|30278.8|30238.8|30234.9|30194.9|30331|30291|30234.9|30194.9|755
1730250000000|2024-10-30 01:00:00|30239.9|30199.9|30273.9|30233.9|30273.9|30233.9|30202.7|30162.7|454
1730253600000|2024-10-30 02:00:00|30272.8|30232.8|30273.9|30233.9|30297.8|30257.8|30242.8|30202.8|116
1730257200000|2024-10-30 03:00:00|30270|30230|30256.2|30216.2|30286.1|30246.1|30243.9|30203.9|78
1730260800000|2024-10-30 04:00:00|30254|30214|30274|30234|30280.1|30240.1|30254|30214|56
1730264400000|2024-10-30 05:00:00|30272.9|30232.9|30314.1|30274.1|30355.2|30315.2|30264|30224|335
1730268000000|2024-10-30 06:00:00|30318|30278|30349.1|30309.1|30380.2|30340.2|30299.1|30259.1|421
1730271600000|2024-10-30 07:00:00|30345.2|30305.2|30354.2|30314.2|30385.2|30345.2|30344.1|30304.1|198
1730275200000|2024-10-30 08:00:00|30334.2|30294.2|30359.2|30319.2|30394.2|30354.2|30310.3|30270.3|594
1730278800000|2024-10-30 09:00:00|30360.3|30320.3|30340.4|30300.4|30394.2|30354.2|30324.2|30284.2|248
1730282400000|2024-10-30 10:00:00|30330.4|30290.4|30290.4|30250.4|30334.3|30294.3|30234.3|30194.3|518
1730286000000|2024-10-30 11:00:00|30286.5|30246.5|30301.5|30261.5|30320.4|30280.4|30266.5|30226.5|595
1730289600000|2024-10-30 12:00:00|30300.4|30260.4|30236.6|30196.6|30342.6|30302.6|30236.6|30196.6|879
1730293200000|2024-10-30 13:00:00|30220.5|30180.5|30410.4|30370.4|30447.5|30407.5|30184.4|30144.4|5404
1730296800000|2024-10-30 14:00:00|30415.4|30375.4|30492.1|30452.1|30497.1|30457.1|30329.9|30289.9|5007
1730300400000|2024-10-30 15:00:00|30483.2|30443.2|30265.6|30225.6|30483.2|30443.2|30264.5|30224.5|3343
1730304000000|2024-10-30 16:00:00|30264.5|30224.5|30282.9|30242.9|30314.6|30274.6|30212.4|30172.4|3431
1730307600000|2024-10-30 17:00:00|30278.9|30238.9|30218.6|30178.6|30296.8|30256.8|30199.6|30159.6|3273
1730311200000|2024-10-30 18:00:00|30214.6|30174.6|30361.8|30321.8|30362.9|30322.9|30204.6|30164.6|3701
1730332800000|2024-10-31 00:00:00|30321|30281|30275|30235|30362.1|30322.1|30208.9|30168.9|765
1730336400000|2024-10-31 01:00:00|30271.1|30231.1|30247.9|30207.9|30282.9|30242.9|30228.9|30188.9|234
1730340000000|2024-10-31 02:00:00|30249|30209|30249|30209|30279|30239|30247.9|30207.9|124
1730343600000|2024-10-31 03:00:00|30242.9|30202.9|30250.9|30210.9|30289|30249|30242.9|30202.9|367
1730347200000|2024-10-31 04:00:00|30251.9|30211.9|30265.9|30225.9|30291.9|30251.9|30250.9|30210.9|87
1730350800000|2024-10-31 05:00:00|30262|30222|30291|30251|30323.1|30283.1|30260.9|30220.9|172
1730354400000|2024-10-31 06:00:00|30287|30247|30261|30221|30301|30261|30261|30221|112
1730358000000|2024-10-31 07:00:00|30257.1|30217.1|30257.1|30217.1|30267.1|30227.1|30233.2|30193.2|200
1730361600000|2024-10-31 08:00:00|30261.1|30221.1|30241.1|30201.1|30297.2|30257.2|30233.2|30193.2|389
1730365200000|2024-10-31 09:00:00|30247.2|30207.2|30339.4|30299.4|30365.4|30325.4|30247.2|30207.2|545
1730368800000|2024-10-31 10:00:00|30335.4|30295.4|30320.5|30280.5|30353.3|30313.3|30289.4|30249.4|583
1730372400000|2024-10-31 11:00:00|30316.5|30276.5|30233.4|30193.4|30347.6|30307.6|30221.3|30181.3|476
1730376000000|2024-10-31 12:00:00|30232.4|30192.4|30355.5|30315.5|30375.5|30335.5|30210.3|30170.3|1788
1730379600000|2024-10-31 13:00:00|30369.5|30329.5|30242.5|30202.5|30391.6|30351.6|30163.5|30123.5|5069
1730383200000|2024-10-31 14:00:00|30246.4|30206.4|30165.4|30125.4|30341.4|30301.4|30160.4|30120.4|6285
1730386800000|2024-10-31 15:00:00|30169.4|30129.4|30113.6|30073.6|30203.6|30163.6|30113.6|30073.6|6609
1730390400000|2024-10-31 16:00:00|30111.5|30071.5|30065.3|30025.3|30153.6|30113.6|30047.4|30007.4|5129
1730394000000|2024-10-31 17:00:00|30057.4|30017.4|30117.5|30077.5|30149.5|30109.5|30057.4|30017.4|4064
1730397600000|2024-10-31 18:00:00|30113.5|30073.5|30109.6|30069.6|30129.6|30089.6|30077.5|30037.5|3917
1730419200000|2024-11-01 00:00:00|30084.9|30044.9|30137.9|30097.9|30155.8|30115.8|30039.9|29999.9|1085
1730422800000|2024-11-01 01:00:00|30147.9|30107.9|30205.9|30165.9|30205.9|30165.9|30135.8|30095.8|326
1730426400000|2024-11-01 02:00:00|30201.9|30161.9|30162|30122|30225.9|30185.9|30150.9|30110.9|335
1730430000000|2024-11-01 03:00:00|30161|30121|30176|30136|30186|30146|30148|30108|140
1730433600000|2024-11-01 04:00:00|30186|30146|30176.1|30136.1|30186|30146|30172.1|30132.1|65
1730437200000|2024-11-01 05:00:00|30186.1|30146.1|30162.2|30122.2|30186.1|30146.1|30156.1|30116.1|123
1730440800000|2024-11-01 06:00:00|30166.2|30126.2|30141.2|30101.2|30196.2|30156.2|30137.2|30097.2|242
1730444400000|2024-11-01 07:00:00|30140.2|30100.2|30096.3|30056.3|30152.2|30112.2|30086.3|30046.3|363
1730448000000|2024-11-01 08:00:00|30095.3|30055.3|30106.4|30066.4|30136.3|30096.3|30066.3|30026.3|497
1730451600000|2024-11-01 09:00:00|30102.4|30062.4|30106.4|30066.4|30126.4|30086.4|30086.4|30046.4|325
1730455200000|2024-11-01 10:00:00|30102.4|30062.4|30092.5|30052.5|30146.5|30106.5|30092.5|30052.5|450
1730458800000|2024-11-01 11:00:00|30096.5|30056.5|30062.6|30022.6|30096.5|30056.5|30056.5|30016.5|472
1730462400000|2024-11-01 12:00:00|30066.5|30026.5|30103.6|30063.6|30107.6|30067.6|30056.6|30016.6|713
1730466000000|2024-11-01 13:00:00|30082.7|30042.7|30151.7|30111.7|30250.7|30210.7|30036.6|29996.6|5228
1730469600000|2024-11-01 14:00:00|30152.7|30112.7|29878.8|29838.8|30160.7|30120.7|29878.8|29838.8|5847
1730473200000|2024-11-01 15:00:00|29883.8|29843.8|29726.8|29686.8|29883.8|29843.8|29718.8|29678.8|5228
1730476800000|2024-11-01 16:00:00|29722.8|29682.8|29612.9|29572.9|29742.8|29702.8|29580.8|29540.8|6395
1730480400000|2024-11-01 17:00:00|29608.9|29568.9|29680.9|29640.9|29716.9|29676.9|29602.9|29562.9|3919
1730484000000|2024-11-01 18:00:00|29679.9|29639.9|29700|29660|29735|29695|29637|29597|4412
1730682000000|2024-11-04 01:00:00|29671|29631|30005.1|29965.1|30015.1|29975.1|29641.9|29601.9|1869
1730685600000|2024-11-04 02:00:00|30006|29966|30080.2|30040.2|30084.3|30044.3|30001|29961|599
1730689200000|2024-11-04 03:00:00|30084.3|30044.3|30080.2|30040.2|30084.3|30044.3|30024.3|29984.3|405
1730692800000|2024-11-04 04:00:00|30084.3|30044.3|30073.5|30033.5|30146.2|30106.2|30033.5|29993.5|838
1730696400000|2024-11-04 05:00:00|30074.4|30034.4|30116.3|30076.3|30120.4|30080.4|30074.4|30034.4|258
1730700000000|2024-11-04 06:00:00|30115.4|30075.4|30090.4|30050.4|30116.3|30076.3|30076.3|30036.3|246
1730703600000|2024-11-04 07:00:00|30086.3|30046.3|30080.5|30040.5|30104.6|30064.6|30064.5|30024.5|277
1730707200000|2024-11-04 08:00:00|30084.6|30044.6|30122.3|30082.3|30142.3|30102.3|30080.5|30040.5|634
1730710800000|2024-11-04 09:00:00|30126.4|30086.4|30086.5|30046.5|30138.2|30098.2|30071.5|30031.5|430
1730714400000|2024-11-04 10:00:00|30090.6|30050.6|30144.8|30104.8|30154.7|30114.7|30080.6|30040.6|678
1730718000000|2024-11-04 11:00:00|30140.6|30100.6|30129.8|30089.8|30160.6|30120.6|30096.6|30056.6|597
1730721600000|2024-11-04 12:00:00|30134.8|30094.8|29976.3|29936.3|30134.8|30094.8|29950.4|29910.4|1050
1730725200000|2024-11-04 13:00:00|29975.4|29935.4|30021.4|29981.4|30064.9|30024.9|29975.4|29935.4|1230
1730728800000|2024-11-04 14:00:00|30031.4|29991.4|30270.3|30230.3|30272|30232|29969.7|29929.7|8246
1730732400000|2024-11-04 15:00:00|30274.4|30234.4|30260.9|30220.9|30354.7|30314.7|30130.9|30090.9|10116
1730736000000|2024-11-04 16:00:00|30260|30220|30241.8|30201.8|30322.7|30282.7|30167.4|30127.4|4651
1730739600000|2024-11-04 17:00:00|30242.7|30202.7|30112.7|30072.7|30252.7|30212.7|30042.7|30002.7|3778
1730743200000|2024-11-04 18:00:00|30092.7|30052.7|29984.5|29944.5|30092.7|30052.7|29972.7|29932.7|2882
1730746800000|2024-11-04 19:00:00|29992.7|29952.7|30034.5|29994.5|30046.2|30006.2|29968.6|29928.6|3097
1730768400000|2024-11-05 01:00:00|30067.9|30027.9|29956.9|29916.9|30093.8|30053.8|29907.7|29867.7|1201
1730772000000|2024-11-05 02:00:00|29961.9|29921.9|29863.4|29823.4|29976|29936|29862.6|29822.6|508
1730775600000|2024-11-05 03:00:00|29862.6|29822.6|29904.4|29864.4|29923.5|29883.5|29862.6|29822.6|144
1730779200000|2024-11-05 04:00:00|29908.5|29868.5|29908.5|29868.5|29914.4|29874.4|29903.5|29863.5|43
1730782800000|2024-11-05 05:00:00|29904.4|29864.4|29893.6|29853.6|29914.4|29874.4|29872.7|29832.7|155
1730786400000|2024-11-05 06:00:00|29892.7|29852.7|29873.6|29833.6|29918.6|29878.6|29872.7|29832.7|202
1730790000000|2024-11-05 07:00:00|29877.8|29837.8|29940.4|29900.4|29944.5|29904.5|29872.8|29832.8|304
1730793600000|2024-11-05 08:00:00|29936.2|29896.2|30021.3|29981.3|30032.1|29992.1|29925.4|29885.4|625
1730797200000|2024-11-05 09:00:00|30022.1|29982.1|30093|30053|30098|30058|30006.3|29966.3|364
1730800800000|2024-11-05 10:00:00|30092.1|30052.1|30047.2|30007.2|30114.7|30074.7|30043|30003|242
1730804400000|2024-11-05 11:00:00|30052.2|30012.2|30076.4|30036.4|30098.1|30058.1|30051.4|30011.4|228
1730808000000|2024-11-05 12:00:00|30081.4|30041.4|30065.6|30025.6|30096.4|30056.4|30026.4|29986.4|489
1730811600000|2024-11-05 13:00:00|30061.4|30021.4|30004.8|29964.8|30087.3|30047.3|29964.7|29924.7|718
1730815200000|2024-11-05 14:00:00|30040.6|30000.6|29927.3|29887.3|30070.6|30030.6|29858.1|29818.1|5484
1730818800000|2024-11-05 15:00:00|29923.1|29883.1|30071.5|30031.5|30164.8|30124.8|29885.6|29845.6|4177
1730822400000|2024-11-05 16:00:00|30077.3|30037.3|30118.2|30078.2|30161.5|30121.5|30008.1|29968.1|2703
1730826000000|2024-11-05 17:00:00|30114|30074|30084.9|30044.9|30156.6|30116.6|30048.2|30008.2|3093
1730829600000|2024-11-05 18:00:00|30093.3|30053.3|29995|29955|30104.9|30064.9|29955|29915|2669
1730833200000|2024-11-05 19:00:00|29990.8|29950.8|30080|30040|30106.7|30066.7|29965|29925|3666
1730854800000|2024-11-06 01:00:00|30000.2|29960.2|29879.4|29839.4|30000.2|29960.2|29803.6|29763.6|1179
1730858400000|2024-11-06 02:00:00|29880.2|29840.2|29698.7|29658.7|29890.2|29850.2|29684.5|29644.5|822
1730862000000|2024-11-06 03:00:00|29703.7|29663.7|29640.3|29600.3|29705.3|29665.3|29603.7|29563.7|1091
1730865600000|2024-11-06 04:00:00|29636.2|29596.2|29601.3|29561.3|29659.5|29619.5|29600.5|29560.5|658
1730869200000|2024-11-06 05:00:00|29602.1|29562.1|29669.6|29629.6|29719.6|29679.6|29602.1|29562.1|245
1730872800000|2024-11-06 06:00:00|29673.8|29633.8|29733.8|29693.8|29764.6|29724.6|29669.6|29629.6|241
1730876400000|2024-11-06 07:00:00|29734.7|29694.7|29657.3|29617.3|29754.7|29714.7|29643.9|29603.9|330
1730880000000|2024-11-06 08:00:00|29653.1|29613.1|29678.9|29638.9|29743.1|29703.1|29653.1|29613.1|480
1730883600000|2024-11-06 09:00:00|29683.1|29643.1|29657.4|29617.4|29708.9|29668.9|29648.2|29608.2|233
1730887200000|2024-11-06 10:00:00|29653.2|29613.2|29617.4|29577.4|29674|29634|29612.4|29572.4|441
1730890800000|2024-11-06 11:00:00|29622.4|29582.4|29507.3|29467.3|29622.4|29582.4|29507.3|29467.3|643
1730894400000|2024-11-06 12:00:00|29511.5|29471.5|29618.9|29578.9|29643.1|29603.1|29452.5|29412.5|1198
1730898000000|2024-11-06 13:00:00|29623.1|29583.1|29726.5|29686.5|29773.1|29733.1|29593.1|29553.1|1283
1730901600000|2024-11-06 14:00:00|29700|29660|29769|29729|29776.4|29736.4|29578.2|29538.2|4033
1730905200000|2024-11-06 15:00:00|29764.8|29724.8|29789|29749|29919|29879|29619|29579|4329
1730908800000|2024-11-06 16:00:00|29784.8|29744.8|29819.6|29779.6|29876.4|29836.4|29734.8|29694.8|3040
1730912400000|2024-11-06 17:00:00|29823.8|29783.8|29786.3|29746.3|29863.9|29823.9|29729.7|29689.7|2656
1730916000000|2024-11-06 18:00:00|29787.1|29747.1|29873.9|29833.9|29983.9|29943.9|29774.7|29734.7|3063
1730919600000|2024-11-06 19:00:00|29878.1|29838.1|29954.7|29914.7|29983.9|29943.9|29839.7|29799.7|2630
1730941200000|2024-11-07 01:00:00|29931.4|29891.4|30030.9|29990.9|30094.8|30054.8|29925.6|29885.6|419
1730944800000|2024-11-07 02:00:00|30035.2|29995.2|30069.4|30029.4|30080.2|30040.2|29981|29941|361
1730948400000|2024-11-07 03:00:00|30070.2|30030.2|30091|30051|30101|30061|30036.8|29996.8|158
1730952000000|2024-11-07 04:00:00|30086.8|30046.8|30105.3|30065.3|30109.5|30069.5|30071|30031|82
1730955600000|2024-11-07 05:00:00|30101|30061|30081.1|30041.1|30111.1|30071.1|30061.1|30021.1|232
1730959200000|2024-11-07 06:00:00|30071.1|30031.1|30081.1|30041.1|30105.3|30065.3|30025.3|29985.3|140
1730962800000|2024-11-07 07:00:00|30085.3|30045.3|30191.9|30151.9|30206.9|30166.9|30055.3|30015.3|542
1730966400000|2024-11-07 08:00:00|30192.7|30152.7|30166.9|30126.9|30216.9|30176.9|30136.9|30096.9|520
1730970000000|2024-11-07 09:00:00|30171.2|30131.2|30082.7|30042.7|30176.9|30136.9|30057|30017|281
1730973600000|2024-11-07 10:00:00|30087|30047|30142.8|30102.8|30157|30117|30067|30027|192
1730977200000|2024-11-07 11:00:00|30147|30107|30201.2|30161.2|30211.2|30171.2|30141.2|30101.2|542
1730980800000|2024-11-07 12:00:00|30211.2|30171.2|30304.8|30264.8|30309.8|30269.8|30200.5|30160.5|771
1730984400000|2024-11-07 13:00:00|30305.5|30265.5|30062.8|30022.8|30377.1|30337.1|30056.3|30016.3|1684
1730988000000|2024-11-07 14:00:00|30091.3|30051.3|29755.3|29715.3|30112.8|30072.8|29735.3|29695.3|4877
1730991600000|2024-11-07 15:00:00|29751|29711|29802.6|29762.6|29827.6|29787.6|29645.3|29605.3|5043
1730995200000|2024-11-07 16:00:00|29798.3|29758.3|29703.8|29663.8|29825.3|29785.3|29685.3|29645.3|3579
1730998800000|2024-11-07 17:00:00|29699.6|29659.6|29763.9|29723.9|29772.4|29732.4|29655.8|29615.8|3666
1731002400000|2024-11-07 18:00:00|29773.1|29733.1|29936.7|29896.7|30040.9|30000.9|29772.4|29732.4|3546
1731006000000|2024-11-07 19:00:00|29937.4|29897.4|30108.7|30068.7|30112.9|30072.9|29922.4|29882.4|4164
1731027600000|2024-11-08 01:00:00|30104.8|30064.8|30024.7|29984.7|30129|30089|29962.6|29922.6|1636
1731031200000|2024-11-08 02:00:00|30023.9|29983.9|30002.5|29962.5|30029|29989|29969.7|29929.7|504
1731034800000|2024-11-08 03:00:00|29998.3|29958.3|30009.1|29969.1|30034|29994|29978.3|29938.3|222
1731038400000|2024-11-08 04:00:00|30014.8|29974.8|30039.9|29999.9|30039.9|29999.9|30004.1|29964.1|162
1731042000000|2024-11-08 05:00:00|30035.6|29995.6|29938.5|29898.5|30035.6|29995.6|29934.2|29894.2|212
1731045600000|2024-11-08 06:00:00|29943.5|29903.5|29895|29855|29944.2|29904.2|29884.3|29844.3|733
1731049200000|2024-11-08 07:00:00|29899.3|29859.3|29904.4|29864.4|29922.9|29882.9|29892.9|29852.9|188
1731052800000|2024-11-08 08:00:00|29908.6|29868.6|29807.2|29767.2|29922.9|29882.9|29783|29743|1614
1731056400000|2024-11-08 09:00:00|29811.5|29771.5|29802.3|29762.3|29868|29828|29802.3|29762.3|537
1731060000000|2024-11-08 10:00:00|29806.6|29766.6|29833.1|29793.1|29847.4|29807.4|29773|29733|396
1731063600000|2024-11-08 11:00:00|29837.4|29797.4|29877.5|29837.5|29901.7|29861.7|29837.4|29797.4|759
1731067200000|2024-11-08 12:00:00|29872.5|29832.5|29891.8|29851.8|29932.5|29892.5|29817.5|29777.5|1262
1731070800000|2024-11-08 13:00:00|29883.3|29843.3|29874.8|29834.8|29963.3|29923.3|29827.6|29787.6|1005
1731074400000|2024-11-08 14:00:00|29864.8|29824.8|29859.1|29819.1|29924.9|29884.9|29793.4|29753.4|5047
1731078000000|2024-11-08 15:00:00|29853.4|29813.4|29753.5|29713.5|29892|29852|29749.2|29709.2|3893
1731081600000|2024-11-08 16:00:00|29769.2|29729.2|29881.4|29841.4|29882.1|29842.1|29705|29665|3331
1731085200000|2024-11-08 17:00:00|29972.1|29932.1|29912.2|29872.2|30438.6|30398.6|29760.8|29720.8|10598
1731088800000|2024-11-08 18:00:00|29912.9|29872.9|29817.3|29777.3|29933.6|29893.6|29789.4|29749.4|3571
1731092400000|2024-11-08 19:00:00|29816.6|29776.6|29850.1|29810.1|29875.1|29835.1|29772.3|29732.3|4119
1731286800000|2024-11-11 01:00:00|29927.8|29887.8|30171.5|30131.5|30234.6|30194.6|29923.4|29883.4|2181
1731290400000|2024-11-11 02:00:00|30176.5|30136.5|30227.8|30187.8|30237.2|30197.2|30156.5|30116.5|424
1731294000000|2024-11-11 03:00:00|30222.2|30182.2|30227.8|30187.8|30237.8|30197.8|30207.8|30167.8|127
1731297600000|2024-11-11 04:00:00|30228.5|30188.5|30218.5|30178.5|30246.6|30206.6|30209.1|30169.1|91
1731301200000|2024-11-11 05:00:00|30217.9|30177.9|30208.6|30168.6|30219.1|30179.1|30189.2|30149.2|79
1731304800000|2024-11-11 06:00:00|30209.2|30169.2|30233.6|30193.6|30238|30198|30189.2|30149.2|150
1731308400000|2024-11-11 07:00:00|30229.2|30189.2|30218|30178|30238|30198|30182.4|30142.4|273
1731312000000|2024-11-11 08:00:00|30227.4|30187.4|30252.5|30212.5|30349.9|30309.9|30218|30178|1150
1731315600000|2024-11-11 09:00:00|30258.1|30218.1|30173.1|30133.1|30288.1|30248.1|30138.1|30098.1|530
1731319200000|2024-11-11 10:00:00|30168.7|30128.7|30172.6|30132.6|30199.3|30159.3|30153.8|30113.8|161
1731322800000|2024-11-11 11:00:00|30177|30137|30151.4|30111.4|30182.6|30142.6|30132|30092|546
1731326400000|2024-11-11 12:00:00|30155.8|30115.8|30092.7|30052.7|30157|30117|30072.7|30032.7|662
1731330000000|2024-11-11 13:00:00|30097.1|30057.1|30123.3|30083.3|30192.7|30152.7|30097.1|30057.1|663
1731333600000|2024-11-11 14:00:00|30138.4|30098.4|30115.2|30075.2|30238.4|30198.4|30099.5|30059.5|4427
1731337200000|2024-11-11 15:00:00|30109.6|30069.6|29888.4|29848.4|30120.8|30080.8|29854.6|29814.6|4615
1731340800000|2024-11-11 16:00:00|29893.4|29853.4|29856.1|29816.1|29969.6|29929.6|29817.9|29777.9|4526
1731344400000|2024-11-11 17:00:00|29851.7|29811.7|29780.6|29740.6|29948.5|29908.5|29776.2|29736.2|3103
1731348000000|2024-11-11 18:00:00|29776.2|29736.2|29690.9|29650.9|29785|29745|29681.5|29641.5|4862
1731351600000|2024-11-11 19:00:00|29681.5|29641.5|29700.4|29660.4|29721.5|29681.5|29647.1|29607.1|4850
1731373200000|2024-11-12 01:00:00|29726.9|29686.9|29661.4|29621.4|29776.4|29736.4|29660.8|29620.8|531
1731376800000|2024-11-12 02:00:00|29660.9|29620.9|29640.4|29600.4|29682|29642|29622|29582|683
1731380400000|2024-11-12 03:00:00|29635.4|29595.4|29656.6|29616.6|29662.1|29622.1|29620.9|29580.9|182
1731384000000|2024-11-12 04:00:00|29651.6|29611.6|29641.1|29601.1|29661|29621|29641|29601|37
1731387600000|2024-11-12 05:00:00|29646.1|29606.1|29631.1|29591.1|29684.4|29644.4|29631.1|29591.1|203
1731391200000|2024-11-12 06:00:00|29626.7|29586.7|29611.2|29571.2|29651.2|29611.2|29611.2|29571.2|201
1731394800000|2024-11-12 07:00:00|29602.4|29562.4|29575.7|29535.7|29616.2|29576.2|29561.3|29521.3|421
1731398400000|2024-11-12 08:00:00|29571.3|29531.3|29625.8|29585.8|29640.2|29600.2|29560.2|29520.2|673
1731402000000|2024-11-12 09:00:00|29631.4|29591.4|29640.3|29600.3|29651.9|29611.9|29610.3|29570.3|334
1731405600000|2024-11-12 10:00:00|29630.3|29590.3|29642.6|29602.6|29692.6|29652.6|29615.9|29575.9|596
1731409200000|2024-11-12 11:00:00|29642.1|29602.1|29678.3|29638.3|29708.8|29668.8|29631.5|29591.5|788
1731412800000|2024-11-12 12:00:00|29682.7|29642.7|29628.3|29588.3|29697.7|29657.7|29622.8|29582.8|337
1731416400000|2024-11-12 13:00:00|29632.8|29592.8|29774.5|29734.5|29809.5|29769.5|29612.8|29572.8|936
1731420000000|2024-11-12 14:00:00|29758.4|29718.4|29804|29764|29875.1|29835.1|29692.9|29652.9|4346
1731423600000|2024-11-12 15:00:00|29799.6|29759.6|29753|29713|29825.1|29785.1|29638.5|29598.5|5917
1731427200000|2024-11-12 16:00:00|29754.1|29714.1|29621.9|29581.9|29758.5|29718.5|29594.1|29554.1|4213
1731430800000|2024-11-12 17:00:00|29617.4|29577.4|29500.9|29460.9|29666.3|29626.3|29500.9|29460.9|4258
1731434400000|2024-11-12 18:00:00|29506.5|29466.5|29475.5|29435.5|29510.9|29470.9|29368.8|29328.8|5000
1731438000000|2024-11-12 19:00:00|29471|29431|29555.5|29515.5|29579.9|29539.9|29471|29431|3778
1731459600000|2024-11-13 01:00:00|29585.4|29545.4|29469.4|29429.4|29614.8|29574.8|29349.3|29309.3|777
1731463200000|2024-11-13 02:00:00|29449.4|29409.4|29439.5|29399.5|29479.4|29439.4|29429.4|29389.4|166
1731466800000|2024-11-13 03:00:00|29443.9|29403.9|29339.6|29299.6|29448.4|29408.4|29328.5|29288.5|567
1731470400000|2024-11-13 04:00:00|29339|29299|29339.6|29299.6|29349.6|29309.6|29329.6|29289.6|101
1731474000000|2024-11-13 05:00:00|29340.2|29300.2|29318.7|29278.7|29345.2|29305.2|29309.7|29269.7|97
1731477600000|2024-11-13 06:00:00|29313.7|29273.7|29309.3|29269.3|29318.7|29278.7|29288.7|29248.7|290
1731481200000|2024-11-13 07:00:00|29308.8|29268.8|29366.5|29326.5|29371.5|29331.5|29298.8|29258.8|465
1731484800000|2024-11-13 08:00:00|29370.9|29330.9|29342.1|29302.1|29392|29352|29301.5|29261.5|690
1731488400000|2024-11-13 09:00:00|29347.1|29307.1|29423.7|29383.7|29454.2|29414.2|29346.5|29306.5|667
1731492000000|2024-11-13 10:00:00|29419.2|29379.2|29387.7|29347.7|29424.2|29384.2|29367.7|29327.7|235
1731495600000|2024-11-13 11:00:00|29387.2|29347.2|29392.3|29352.3|29402.3|29362.3|29351.2|29311.2|372
1731499200000|2024-11-13 12:00:00|29387.3|29347.3|29322.4|29282.4|29402.3|29362.3|29291.8|29251.8|683
1731502800000|2024-11-13 13:00:00|29317.9|29277.9|29338.4|29298.4|29398.4|29358.4|29292.4|29252.4|610
1731506400000|2024-11-13 14:00:00|29377.5|29337.5|29352.5|29312.5|29403.5|29363.5|29301.5|29261.5|4250
1731510000000|2024-11-13 15:00:00|29353.5|29313.5|29312.6|29272.6|29435.6|29395.6|29262.6|29222.6|5950
1731513600000|2024-11-13 16:00:00|29307.6|29267.6|29247.2|29207.2|29337.6|29297.6|29233.6|29193.6|3719
1731517200000|2024-11-13 17:00:00|29251.6|29211.6|29322.7|29282.7|29334.7|29294.7|29216.2|29176.2|3978
1731520800000|2024-11-13 18:00:00|29318.2|29278.2|29338.3|29298.3|29419.3|29379.3|29282.3|29242.3|3483
1731524400000|2024-11-13 19:00:00|29333.8|29293.8|29369.8|29329.8|29396.3|29356.3|29322.8|29282.8|3567
1731546000000|2024-11-14 01:00:00|29346.3|29306.3|29325.9|29285.9|29400.8|29360.8|29310.8|29270.8|614
1731549600000|2024-11-14 02:00:00|29330.9|29290.9|29331.5|29291.5|29362.4|29322.4|29306.4|29266.4|379
1731553200000|2024-11-14 03:00:00|29332|29292|29351.5|29311.5|29351.5|29311.5|29321.5|29281.5|167
1731556800000|2024-11-14 04:00:00|29352|29312|29362.6|29322.6|29367.1|29327.1|29352|29312|81
1731560400000|2024-11-14 05:00:00|29367.1|29327.1|29377.2|29337.2|29392.2|29352.2|29352.6|29312.6|106
1731564000000|2024-11-14 06:00:00|29372.7|29332.7|29336.3|29296.3|29392.2|29352.2|29331.8|29291.8|202
1731567600000|2024-11-14 07:00:00|29331.8|29291.8|29301.9|29261.9|29341.8|29301.8|29287.3|29247.3|475
1731571200000|2024-11-14 08:00:00|29292.4|29252.4|29282.9|29242.9|29303.8|29263.8|29248.4|29208.4|274
1731574800000|2024-11-14 09:00:00|29278.4|29238.4|29274|29234|29282.9|29242.9|29238|29198|697
1731578400000|2024-11-14 10:00:00|29269.4|29229.4|29243.1|29203.1|29283.5|29243.5|29238.5|29198.5|812
1731582000000|2024-11-14 11:00:00|29243.6|29203.6|29199.6|29159.6|29252.6|29212.6|29174.1|29134.1|1227
1731585600000|2024-11-14 12:00:00|29194.1|29154.1|29197|29157|29246|29206|29191.5|29151.5|1440
1731589200000|2024-11-14 13:00:00|29197.5|29157.5|29076.6|29036.6|29198|29158|29046.1|29006.1|2496
1731592800000|2024-11-14 14:00:00|29046.2|29006.2|28991.7|28951.7|29159|29119|28986.2|28946.2|5715
1731596400000|2024-11-14 15:00:00|28996.2|28956.2|28947.7|28907.7|29007.2|28967.2|28787.2|28747.2|8863
1731600000000|2024-11-14 16:00:00|28957.2|28917.2|29068.2|29028.2|29139.1|29099.1|28906.8|28866.8|5378
1731603600000|2024-11-14 17:00:00|29058.2|29018.2|28998.3|28958.3|29108.2|29068.2|28968.3|28928.3|3954
1731607200000|2024-11-14 18:00:00|28997.8|28957.8|28894.6|28854.6|29027.4|28987.4|28884.6|28844.6|3446
1731610800000|2024-11-14 19:00:00|28899.6|28859.6|28931|28891|28940.1|28900.1|28855.6|28815.6|4591
1731632400000|2024-11-15 01:00:00|28975.1|28935.1|28955.2|28915.2|29000.1|28960.1|28944.2|28904.2|806
1731636000000|2024-11-15 02:00:00|28954.7|28914.7|28994.8|28954.8|29009.8|28969.8|28944.3|28904.3|138
1731639600000|2024-11-15 03:00:00|28995.2|28955.2|28970.3|28930.3|29004.3|28964.3|28954.8|28914.8|113
1731643200000|2024-11-15 04:00:00|28974.9|28934.9|28984.9|28944.9|28995.4|28955.4|28964.9|28924.9|127
1731646800000|2024-11-15 05:00:00|28985.4|28945.4|28980|28940|29015.4|28975.4|28975|28935|121
1731650400000|2024-11-15 06:00:00|28975.5|28935.5|28937.3|28897.3|28995.5|28955.5|28937.3|28897.3|359
1731654000000|2024-11-15 07:00:00|28937.8|28897.8|28918.3|28878.3|28958.2|28918.2|28909.1|28869.1|447
1731657600000|2024-11-15 08:00:00|28918.7|28878.7|28899.2|28859.2|28929.2|28889.2|28898.7|28858.7|617
1731661200000|2024-11-15 09:00:00|28899.6|28859.6|28830.1|28790.1|28920.1|28880.1|28830.1|28790.1|448
1731664800000|2024-11-15 10:00:00|28829.7|28789.7|28835.2|28795.2|28849.7|28809.7|28809.3|28769.3|1196
1731668400000|2024-11-15 11:00:00|28830.2|28790.2|28831.6|28791.6|28882|28842|28821.1|28781.1|1204
1731672000000|2024-11-15 12:00:00|28831.1|28791.1|28852.5|28812.5|28912|28872|28831.1|28791.1|890
1731675600000|2024-11-15 13:00:00|28852.9|28812.9|28765.8|28725.8|28862|28822|28731.2|28691.2|1213
1731679200000|2024-11-15 14:00:00|28770.4|28730.4|28908.9|28868.9|28967.3|28927.3|28710.8|28670.8|8307
1731682800000|2024-11-15 15:00:00|28913.4|28873.4|29016|28976|29074.7|29034.7|28913.4|28873.4|5649
1731686400000|2024-11-15 16:00:00|29015.6|28975.6|29004.8|28964.8|29050.2|29010.2|28913.9|28873.9|4155
1731690000000|2024-11-15 17:00:00|28994.8|28954.8|29042.3|29002.3|29047.7|29007.7|28954|28914|2968
1731693600000|2024-11-15 18:00:00|29041.5|29001.5|29113.2|29073.2|29153.2|29113.2|29022.3|28982.3|3510
1731697200000|2024-11-15 19:00:00|29117.8|29077.8|29104.1|29064.1|29133.6|29093.6|29044.9|29004.9|2953
1731891600000|2024-11-18 01:00:00|29147.1|29107.1|29145.2|29105.2|29207.1|29167.1|29125.2|29085.2|929
1731895200000|2024-11-18 02:00:00|29145.5|29105.5|29085.2|29045.2|29145.5|29105.5|29075.2|29035.2|125
1731898800000|2024-11-18 03:00:00|29090.2|29050.2|29085.6|29045.6|29125.3|29085.3|29075.2|29035.2|121
1731902400000|2024-11-18 04:00:00|29090.6|29050.6|29120.3|29080.3|29135.7|29095.7|29085.9|29045.9|113
1731906000000|2024-11-18 05:00:00|29120.4|29080.4|29120.7|29080.7|29135.4|29095.4|29116|29076|93
1731909600000|2024-11-18 06:00:00|29125.7|29085.7|29125.8|29085.8|29135.4|29095.4|29106.1|29066.1|79
1731913200000|2024-11-18 07:00:00|29126.1|29086.1|29139.9|29099.9|29145.5|29105.5|29120.2|29080.2|206
1731916800000|2024-11-18 08:00:00|29135.2|29095.2|29166.5|29126.5|29186.8|29146.8|29116.2|29076.2|523
1731920400000|2024-11-18 09:00:00|29166.2|29126.2|29161.5|29121.5|29247.5|29207.5|29136.8|29096.8|501
1731924000000|2024-11-18 10:00:00|29156.9|29116.9|29212.2|29172.2|29226.9|29186.9|29131.2|29091.2|314
1731927600000|2024-11-18 11:00:00|29207.5|29167.5|29172.3|29132.3|29217.6|29177.6|29156.9|29116.9|274
1731931200000|2024-11-18 12:00:00|29172.6|29132.6|29117.6|29077.6|29177|29137|29117.6|29077.6|319
1731934800000|2024-11-18 13:00:00|29122.3|29082.3|29047|29007|29127.9|29087.9|29017.6|28977.6|800
1731938400000|2024-11-18 14:00:00|29033.3|28993.3|29117.1|29077.1|29151.5|29111.5|28927.7|28887.7|4716
1731942000000|2024-11-18 15:00:00|29112.1|29072.1|29109.4|29069.4|29326.5|29286.5|29054.1|29014.1|7052
1731945600000|2024-11-18 16:00:00|29114.1|29074.1|29032.4|28992.4|29244.1|29204.1|29032.4|28992.4|5053
1731949200000|2024-11-18 17:00:00|29033|28993|29069.5|29029.5|29124.8|29084.8|28987.7|28947.7|6330
1731952800000|2024-11-18 18:00:00|29064.8|29024.8|29173.7|29133.7|29199.3|29159.3|29064.8|29024.8|3115
1731956400000|2024-11-18 19:00:00|29178.4|29138.4|29245.2|29205.2|29265.5|29225.5|29178.4|29138.4|3271
1731978000000|2024-11-19 01:00:00|29275.8|29235.8|29204.7|29164.7|29295.8|29255.8|29164.7|29124.7|584
1731981600000|2024-11-19 02:00:00|29209.7|29169.7|29139.8|29099.8|29219.4|29179.4|29134.8|29094.8|169
1731985200000|2024-11-19 03:00:00|29140.1|29100.1|29165.4|29125.4|29180.4|29140.4|29135.6|29095.6|98
1731988800000|2024-11-19 04:00:00|29175.4|29135.4|29185.5|29145.5|29185.5|29145.5|29165.4|29125.4|20
1731992400000|2024-11-19 05:00:00|29180.8|29140.8|29185.8|29145.8|29195.5|29155.5|29156.1|29116.1|73
1731996000000|2024-11-19 06:00:00|29185.5|29145.5|29180.6|29140.6|29196.1|29156.1|29125.6|29085.6|146
1731999600000|2024-11-19 07:00:00|29175.6|29135.6|29220.4|29180.4|29220.4|29180.4|29170.9|29130.9|97
1732003200000|2024-11-19 08:00:00|29220.6|29180.6|29290.4|29250.4|29305.1|29265.1|29220.6|29180.6|161
1732006800000|2024-11-19 09:00:00|29295.2|29255.2|29296.6|29256.6|29326.3|29286.3|29235.7|29195.7|439
1732010400000|2024-11-19 10:00:00|29301.6|29261.6|29311.6|29271.6|29356.9|29316.9|29291.6|29251.6|359
1732014000000|2024-11-19 11:00:00|29316.4|29276.4|29316.7|29276.7|29336.9|29296.9|29306.9|29266.9|74
1732017600000|2024-11-19 12:00:00|29321.7|29281.7|29301.7|29261.7|29341.7|29301.7|29291.7|29251.7|579
1732021200000|2024-11-19 13:00:00|29306.5|29266.5|29261.8|29221.8|29311.7|29271.7|29246.5|29206.5|737
1732024800000|2024-11-19 14:00:00|29266.8|29226.8|29284.5|29244.5|29417.3|29377.3|29234.5|29194.5|5118
1732028400000|2024-11-19 15:00:00|29284.7|29244.7|29375.6|29335.6|29386.1|29346.1|29225|29185|4608
1732032000000|2024-11-19 16:00:00|29375.8|29335.8|29335.6|29295.6|29476.1|29436.1|29285.6|29245.6|5305
1732035600000|2024-11-19 17:00:00|29335.4|29295.4|29096.2|29056.2|29335.6|29295.6|29065.7|29025.7|5518
1732039200000|2024-11-19 18:00:00|29086.5|29046.5|29025.5|28985.5|29116.2|29076.2|28970.5|28930.5|4853
1732042800000|2024-11-19 19:00:00|29025.3|28985.3|29056.3|29016.3|29066.3|29026.3|29005.3|28965.3|2328
1732064400000|2024-11-20 01:00:00|29106.4|29066.4|28976|28936|29146.6|29106.6|28936.7|28896.7|573
1732068000000|2024-11-20 02:00:00|28976.2|28936.2|29006.3|28966.3|29021.5|28981.5|28976|28936|80
1732071600000|2024-11-20 03:00:00|29006.5|28966.5|28966.1|28926.1|29006.8|28966.8|28966.1|28926.1|59
1732075200000|2024-11-20 04:00:00|28966.3|28926.3|28966.6|28926.6|29000.6|28960.6|28946.3|28906.3|92
1732078800000|2024-11-20 05:00:00|28966.4|28926.4|28966.7|28926.7|29026.9|28986.9|28956.6|28916.6|99
1732082400000|2024-11-20 06:00:00|28966.5|28926.5|28936.5|28896.5|28966.7|28926.7|28926.5|28886.5|150
1732086000000|2024-11-20 07:00:00|28941.8|28901.8|28956.6|28916.6|28966.5|28926.5|28936.8|28896.8|86
1732089600000|2024-11-20 08:00:00|28946.6|28906.6|29026.6|28986.6|29046.6|29006.6|28946.6|28906.6|614
1732093200000|2024-11-20 09:00:00|29021.6|28981.6|28936.7|28896.7|29051.6|29011.6|28906.2|28866.2|897
1732096800000|2024-11-20 10:00:00|28946.7|28906.7|28952.2|28912.2|28976.7|28936.7|28916.9|28876.9|409
1732100400000|2024-11-20 11:00:00|28947.2|28907.2|28956.8|28916.8|28976.8|28936.8|28916.8|28876.8|156
1732104000000|2024-11-20 12:00:00|28952.1|28912.1|28946.9|28906.9|28976.8|28936.8|28936.8|28896.8|338
1732107600000|2024-11-20 13:00:00|28951.9|28911.9|29007.4|28967.4|29027.4|28987.4|28927.1|28887.1|538
1732111200000|2024-11-20 14:00:00|28987.4|28947.4|29237.5|29197.5|29237.5|29197.5|28937.4|28897.4|3800
1732114800000|2024-11-20 15:00:00|29232.5|29192.5|29097.1|29057.1|29257|29217|29097.1|29057.1|6153
1732118400000|2024-11-20 16:00:00|29092.3|29052.3|29027.4|28987.4|29167.5|29127.5|29017.1|28977.1|2993
1732122000000|2024-11-20 17:00:00|29027.1|28987.1|29247.2|29207.2|29277.2|29237.2|29027.1|28987.1|2487
1732125600000|2024-11-20 18:00:00|29242.4|29202.4|29106.4|29066.4|29247.4|29207.4|29096.8|29056.8|3490
1732129200000|2024-11-20 19:00:00|29101.6|29061.6|29182.1|29142.1|29207.3|29167.3|29096.4|29056.4|2107
1732150800000|2024-11-21 01:00:00|29202.4|29162.4|29157.7|29117.7|29237.4|29197.4|29128|29088|180
1732154400000|2024-11-21 02:00:00|29167.3|29127.3|29228|29188|29252.9|29212.9|29162.5|29122.5|170
1732158000000|2024-11-21 03:00:00|29223.2|29183.2|29228|29188|29258.2|29218.2|29207.8|29167.8|105
1732161600000|2024-11-21 04:00:00|29228.2|29188.2|29238.1|29198.1|29238.3|29198.3|29223.2|29183.2|9
1732165200000|2024-11-21 05:00:00|29238.3|29198.3|29237.9|29197.9|29247.9|29207.9|29208.1|29168.1|22
1732168800000|2024-11-21 06:00:00|29233.1|29193.1|29258.2|29218.2|29278.4|29238.4|29228.1|29188.1|45
1732172400000|2024-11-21 07:00:00|29248.2|29208.2|29228.6|29188.6|29248.2|29208.2|29213.4|29173.4|277
1732176000000|2024-11-21 08:00:00|29228.5|29188.5|29219.3|29179.3|29238.5|29198.5|29164.5|29124.5|874
1732179600000|2024-11-21 09:00:00|29229.1|29189.1|29199.5|29159.5|29229.1|29189.1|29189.5|29149.5|171
1732183200000|2024-11-21 10:00:00|29199.9|29159.9|29204.8|29164.8|29259.3|29219.3|29194.5|29154.5|974
1732186800000|2024-11-21 11:00:00|29199.9|29159.9|29169.6|29129.6|29205|29165|29140.2|29100.2|785
1732190400000|2024-11-21 12:00:00|29164.8|29124.8|29019.8|28979.8|29169.6|29129.6|29019.8|28979.8|372
1732194000000|2024-11-21 13:00:00|29030|28990|28999.7|28959.7|29049.9|29009.9|28969.9|28929.9|693
1732197600000|2024-11-21 14:00:00|28979.6|28939.6|28949.9|28909.9|29019.8|28979.8|28889.2|28849.2|4536
1732201200000|2024-11-21 15:00:00|28959.8|28919.8|29009.6|28969.6|29059.3|29019.3|28909.3|28869.3|2551
1732204800000|2024-11-21 16:00:00|29000|28960|28989|28949|29034.2|28994.2|28899.7|28859.7|2261
1732208400000|2024-11-21 17:00:00|28998.6|28958.6|28968.7|28928.7|29098.3|29058.3|28938.3|28898.3|2894
1732212000000|2024-11-21 18:00:00|28963.9|28923.9|28943.9|28903.9|28988.9|28948.9|28928.7|28888.7|2321
1732215600000|2024-11-21 19:00:00|28939.1|28899.1|28994.3|28954.3|29009.5|28969.5|28929.1|28889.1|1760
1732237200000|2024-11-22 01:00:00|29029.6|28989.6|28999|28959|29059.3|29019.3|28979.1|28939.1|676
1732240800000|2024-11-22 02:00:00|28999.2|28959.2|28999.4|28959.4|29029.4|28989.4|28989|28949|59
1732244400000|2024-11-22 03:00:00|28989.4|28949.4|28959.3|28919.3|29009.2|28969.2|28959.3|28919.3|68
1732248000000|2024-11-22 04:00:00|28969.2|28929.2|28959.2|28919.2|28969.2|28929.2|28949.3|28909.3|101
1732251600000|2024-11-22 05:00:00|28964.4|28924.4|28954.1|28914.1|28969.2|28929.2|28939.2|28899.2|29
1732255200000|2024-11-22 06:00:00|28954.3|28914.3|28969.3|28929.3|28979.3|28939.3|28949.3|28909.3|53
1732258800000|2024-11-22 07:00:00|28964.2|28924.2|28939.7|28899.7|28994.5|28954.5|28934.9|28894.9|80
1732262400000|2024-11-22 08:00:00|28939.9|28899.9|28964.6|28924.6|28984.6|28944.6|28939.9|28899.9|65
1732266000000|2024-11-22 09:00:00|28959.8|28919.8|28929.7|28889.7|28969.6|28929.6|28909.6|28869.6|71
1732269600000|2024-11-22 10:00:00|28924.8|28884.8|29009.9|28969.9|29010|28970|28919.8|28879.8|100
1732273200000|2024-11-22 11:00:00|29010|28970|28970.1|28930.1|29024.9|28984.9|28965.1|28925.1|129
1732276800000|2024-11-22 12:00:00|28965.1|28925.1|29034.9|28994.9|29054.9|29014.9|28930|28890|490
1732280400000|2024-11-22 13:00:00|29030|28990|29124.9|29084.9|29149.9|29109.9|29005|28965|1144
1732284000000|2024-11-22 14:00:00|29130|29090|29018.9|28978.9|29169.7|29129.7|28958.6|28918.6|3384
1732287600000|2024-11-22 15:00:00|29008.9|28968.9|29018.1|28978.1|29138.6|29098.6|28943.7|28903.7|5259
1732291200000|2024-11-22 16:00:00|29008.4|28968.4|29038.2|28998.2|29048.3|29008.3|28918.4|28878.4|3077
1732294800000|2024-11-22 17:00:00|29038.1|28998.1|29097.9|29057.9|29228|29188|29028.2|28988.2|5330
1732298400000|2024-11-22 18:00:00|29093|29053|29138.6|29098.6|29218.2|29178.2|29037.8|28997.8|4950
1732302000000|2024-11-22 19:00:00|29143.5|29103.5|29234.2|29194.2|29244.1|29204.1|29108.9|29068.9|4781
1732496400000|2024-11-25 01:00:00|29248.1|29208.1|29383.3|29343.3|29483.2|29443.2|29243.1|29203.1|1284
1732500000000|2024-11-25 02:00:00|29383.2|29343.2|29433.3|29393.3|29463.3|29423.3|29373.3|29333.3|327
1732503600000|2024-11-25 03:00:00|29428.3|29388.3|29433.5|29393.5|29433.5|29393.5|29343.3|29303.3|210
1732507200000|2024-11-25 04:00:00|29433.4|29393.4|29473.5|29433.5|29493.4|29453.4|29423.4|29383.4|328
1732510800000|2024-11-25 05:00:00|29463.5|29423.5|29443.4|29403.4|29493.4|29453.4|29423.4|29383.4|139
1732514400000|2024-11-25 06:00:00|29443.3|29403.3|29523.5|29483.5|29548.5|29508.5|29443.3|29403.3|386
1732518000000|2024-11-25 07:00:00|29528.5|29488.5|29523.6|29483.6|29543.5|29503.5|29483.5|29443.5|308
1732521600000|2024-11-25 08:00:00|29528.6|29488.6|29453.7|29413.7|29528.6|29488.6|29453.7|29413.7|552
1732525200000|2024-11-25 09:00:00|29458.7|29418.7|29513.8|29473.8|29523.7|29483.7|29453.7|29413.7|463
1732528800000|2024-11-25 10:00:00|29503.8|29463.8|29508.9|29468.9|29523.9|29483.9|29483.8|29443.8|659
1732532400000|2024-11-25 11:00:00|29513.9|29473.9|29394|29354|29513.9|29473.9|29383.9|29343.9|486
1732536000000|2024-11-25 12:00:00|29403.9|29363.9|29454|29414|29483.9|29443.9|29403.9|29363.9|1043
1732539600000|2024-11-25 13:00:00|29449|29409|29429.1|29389.1|29474.1|29434.1|29419.1|29379.1|939
1732543200000|2024-11-25 14:00:00|29424.2|29384.2|29444.2|29404.2|29534.3|29494.3|29354.2|29314.2|5258
1732546800000|2024-11-25 15:00:00|29444.3|29404.3|29834.3|29794.3|29964.3|29924.3|29384.3|29344.3|8695
1732550400000|2024-11-25 16:00:00|29844.3|29804.3|29554.3|29514.3|29864.3|29824.3|29534.3|29494.3|6369
1732554000000|2024-11-25 17:00:00|29549.3|29509.3|29474.4|29434.4|29564.3|29524.3|29429.4|29389.4|2822
1732557600000|2024-11-25 18:00:00|29479.4|29439.4|29484.6|29444.6|29534.4|29494.4|29364.5|29324.5|6444
1732561200000|2024-11-25 19:00:00|29479.6|29439.6|29599.7|29559.7|29644.7|29604.7|29454.6|29414.6|4519
1732582800000|2024-11-26 01:00:00|29530.5|29490.5|29295.9|29255.9|29595.5|29555.5|29275.9|29235.9|2119
1732586400000|2024-11-26 02:00:00|29290.9|29250.9|29316.3|29276.3|29356|29316|29285.9|29245.9|358
1732590000000|2024-11-26 03:00:00|29306.3|29266.3|29346.7|29306.7|29356.7|29316.7|29306.3|29266.3|649
1732593600000|2024-11-26 04:00:00|29346.8|29306.8|29332.2|29292.2|29377|29337|29327.2|29287.2|375
1732597200000|2024-11-26 05:00:00|29337.2|29297.2|29362.6|29322.6|29367.6|29327.6|29322.3|29282.3|293
1732600800000|2024-11-26 06:00:00|29367.6|29327.6|29328|29288|29367.7|29327.7|29318.1|29278.1|218
1732604400000|2024-11-26 07:00:00|29323.1|29283.1|29288.7|29248.7|29338.2|29298.2|29278.6|29238.6|610
1732608000000|2024-11-26 08:00:00|29288.6|29248.6|29368.9|29328.9|29368.9|29328.9|29283.6|29243.6|696
1732611600000|2024-11-26 09:00:00|29378.9|29338.9|29359.4|29319.4|29379.1|29339.1|29339|29299|719
1732615200000|2024-11-26 10:00:00|29369.3|29329.3|29349.8|29309.8|29389.4|29349.4|29344.6|29304.6|550
1732618800000|2024-11-26 11:00:00|29354.7|29314.7|29450.1|29410.1|29470.1|29430.1|29349.8|29309.8|1113
1732622400000|2024-11-26 12:00:00|29455|29415|29400.8|29360.8|29470.2|29430.2|29380.6|29340.6|1054
1732626000000|2024-11-26 13:00:00|29405.7|29365.7|29401.1|29361.1|29470.8|29430.8|29391.1|29351.1|1423
1732629600000|2024-11-26 14:00:00|29391.3|29351.3|29406.5|29366.5|29481.3|29441.3|29251.8|29211.8|8097
1732633200000|2024-11-26 15:00:00|29411.5|29371.5|29292.3|29252.3|29411.6|29371.6|29252|29212|6099
1732636800000|2024-11-26 16:00:00|29282.3|29242.3|29153.3|29113.3|29322.4|29282.4|29103.4|29063.4|6311
1732640400000|2024-11-26 17:00:00|29153.4|29113.4|29115.2|29075.2|29204.4|29164.4|29085|29045|7904
1732644000000|2024-11-26 18:00:00|29115.3|29075.3|29175.9|29135.9|29215|29175|29095.3|29055.3|6371
1732647600000|2024-11-26 19:00:00|29175.8|29135.8|29146.1|29106.1|29210.6|29170.6|29136|29096|5995
1732669200000|2024-11-27 01:00:00|29179|29139|29239.9|29199.9|29269.4|29229.4|29139.3|29099.3|931
1732672800000|2024-11-27 02:00:00|29235.1|29195.1|29261.2|29221.2|29280.5|29240.5|29210.1|29170.1|938
1732676400000|2024-11-27 03:00:00|29261|29221|29251.6|29211.6|29271.3|29231.3|29201.7|29161.7|294
1732680000000|2024-11-27 04:00:00|29251.8|29211.8|29237.2|29197.2|29251.8|29211.8|29221.9|29181.9|82
1732683600000|2024-11-27 05:00:00|29232.4|29192.4|29217.8|29177.8|29242.7|29202.7|29212.6|29172.6|270
1732687200000|2024-11-27 06:00:00|29213|29173|29213.6|29173.6|29253.3|29213.3|29207.8|29167.8|300
1732690800000|2024-11-27 07:00:00|29223.6|29183.6|29254.2|29214.2|29254.2|29214.2|29193.8|29153.8|186
1732694400000|2024-11-27 08:00:00|29254|29214|29224.8|29184.8|29254.2|29214.2|29199.4|29159.4|406
1732698000000|2024-11-27 09:00:00|29224.6|29184.6|29185.8|29145.8|29250|29210|29185.8|29145.8|427
1732701600000|2024-11-27 10:00:00|29190.6|29150.6|29216.4|29176.4|29236.4|29196.4|29165.5|29125.5|676
1732705200000|2024-11-27 11:00:00|29221.4|29181.4|29187.3|29147.3|29246.6|29206.6|29167|29127|895
1732708800000|2024-11-27 12:00:00|29187.5|29147.5|29348.1|29308.1|29348.1|29308.1|29168.4|29128.4|1556
1732712400000|2024-11-27 13:00:00|29342.9|29302.9|29364.1|29324.1|29403.2|29363.2|29317.9|29277.9|2605
1732716000000|2024-11-27 14:00:00|29360.1|29320.1|29593.1|29553.1|29658.8|29618.8|29319.6|29279.6|9334
1732719600000|2024-11-27 15:00:00|29597.9|29557.9|29677.4|29637.4|29687.4|29647.4|29479|29439|7084
1732723200000|2024-11-27 16:00:00|29687.4|29647.4|29823.2|29783.2|29897.9|29857.9|29682.7|29642.7|7246
1732726800000|2024-11-27 17:00:00|29828|29788|29729.6|29689.6|29828|29788|29604.7|29564.7|4752
1732730400000|2024-11-27 18:00:00|29729.9|29689.9|29591.9|29551.9|29739.7|29699.7|29576.3|29536.3|6923
1732734000000|2024-11-27 19:00:00|29581.9|29541.9|29601.8|29561.8|29621.8|29581.8|29511.4|29471.4|5213
1732888800000|2024-11-29 14:00:00|29514.1|29474.1|29220.6|29180.6|29514.1|29474.1|29207|29167|7986
1732892400000|2024-11-29 15:00:00|29216.2|29176.2|29308|29268|29355.3|29315.3|29148.8|29108.8|5536
1732896000000|2024-11-29 16:00:00|29303|29263|29252.2|29212.2|29357.5|29317.5|29191|29151|4748
1732899600000|2024-11-29 17:00:00|29261.1|29221.1|29281.8|29241.8|29331.4|29291.4|29172.9|29132.9|4810
1732903200000|2024-11-29 18:00:00|29286.2|29246.2|29405.7|29365.7|29450.1|29410.1|29280.6|29240.6|1396
1733101200000|2024-12-02 01:00:00|29426.7|29386.7|29439.3|29399.3|29467.6|29427.6|29373.6|29333.6|842
1733104800000|2024-12-02 02:00:00|29438.4|29398.4|29394.1|29354.1|29444.3|29404.3|29394.1|29354.1|206
1733108400000|2024-12-02 03:00:00|29395.1|29355.1|29384.8|29344.8|29415.1|29375.1|29384.2|29344.2|40
1733112000000|2024-12-02 04:00:00|29384.9|29344.9|29391.6|29351.6|29420.2|29380.2|29384.9|29344.9|59
1733115600000|2024-12-02 05:00:00|29395.6|29355.6|29408.3|29368.3|29436.2|29396.2|29387.7|29347.7|76
1733119200000|2024-12-02 06:00:00|29412.3|29372.3|29369|29329|29412.3|29372.3|29369|29329|66
1733122800000|2024-12-02 07:00:00|29373.1|29333.1|29329.8|29289.8|29373.1|29333.1|29318.8|29278.8|142
1733126400000|2024-12-02 08:00:00|29328.8|29288.8|29373.6|29333.6|29379.6|29339.6|29295.2|29255.2|274
1733130000000|2024-12-02 09:00:00|29369.6|29329.6|29450.3|29410.3|29460|29420|29359.6|29319.6|355
1733133600000|2024-12-02 10:00:00|29446.3|29406.3|29451|29411|29482|29442|29441.3|29401.3|293
1733137200000|2024-12-02 11:00:00|29451.1|29411.1|29434.8|29394.8|29462.1|29422.1|29374.7|29334.7|641
1733140800000|2024-12-02 12:00:00|29430.9|29390.9|29436.6|29396.6|29436.6|29396.6|29375.2|29335.2|518
1733144400000|2024-12-02 13:00:00|29435.6|29395.6|29438.2|29398.2|29508|29468|29417.7|29377.7|1864
1733148000000|2024-12-02 14:00:00|29444.7|29404.7|29159.2|29119.2|29500.6|29460.6|29141.2|29101.2|5803
1733151600000|2024-12-02 15:00:00|29158.2|29118.2|28994.2|28954.2|29207.3|29167.3|28958.3|28918.3|8529
1733155200000|2024-12-02 16:00:00|28995.2|28955.2|28935|28895|28996.3|28956.3|28898.4|28858.4|4549
1733158800000|2024-12-02 17:00:00|28933.9|28893.9|29051.6|29011.6|29091.5|29051.5|28867.5|28827.5|5762
1733162400000|2024-12-02 18:00:00|29055.5|29015.5|28944.5|28904.5|29060.5|29020.5|28910|28870|3969
1733166000000|2024-12-02 19:00:00|28948.4|28908.4|28942.6|28902.6|28988.5|28948.5|28930.4|28890.4|3587
1733187600000|2024-12-03 01:00:00|28967|28927|28971.7|28931.7|29040.9|29000.9|28957.7|28917.7|742
1733191200000|2024-12-03 02:00:00|28975.6|28935.6|29035.3|28995.3|29046.3|29006.3|28971.7|28931.7|256
1733194800000|2024-12-03 03:00:00|29026.4|28986.4|29047.1|29007.1|29090.6|29050.6|29026.4|28986.4|208
1733198400000|2024-12-03 04:00:00|29047.2|29007.2|29047.9|29007.9|29051.4|29011.4|29026.5|28986.5|85
1733202000000|2024-12-03 05:00:00|29046.8|29006.8|29064.8|29024.8|29073.7|29033.7|29028.3|28988.3|95
1733205600000|2024-12-03 06:00:00|29059.8|29019.8|29010.6|28970.6|29079.2|29039.2|29010.6|28970.6|129
1733209200000|2024-12-03 07:00:00|29009.4|28969.4|29030.2|28990.2|29097.6|29057.6|28999.5|28959.5|398
1733212800000|2024-12-03 08:00:00|29029.1|28989.1|29038.7|28998.7|29058.5|29018.5|29014.7|28974.7|385
1733216400000|2024-12-03 09:00:00|29037.5|28997.5|29083.6|29043.6|29118.3|29078.3|29036.4|28996.4|853
1733220000000|2024-12-03 10:00:00|29088.6|29048.6|29093.2|29053.2|29104|29064|29036.6|28996.6|431
1733223600000|2024-12-03 11:00:00|29083.2|29043.2|29092.7|29052.7|29097.5|29057.5|29045.7|29005.7|811
1733227200000|2024-12-03 12:00:00|29093.9|29053.9|29165.8|29125.8|29167|29127|29080.5|29040.5|1527
1733230800000|2024-12-03 13:00:00|29157|29117|29276.6|29236.6|29282.8|29242.8|29125.8|29085.8|1646
1733234400000|2024-12-03 14:00:00|29292.1|29252.1|29166.5|29126.5|29405.1|29365.1|29138.8|29098.8|8202
1733238000000|2024-12-03 15:00:00|29165.3|29125.3|29232.4|29192.4|29268.3|29228.3|29116.7|29076.7|5187
1733241600000|2024-12-03 16:00:00|29242.4|29202.4|29247.9|29207.9|29294.9|29254.9|29188.5|29148.5|3670
1733245200000|2024-12-03 17:00:00|29249.1|29209.1|29103.4|29063.4|29257.9|29217.9|29083.1|29043.1|4080
1733248800000|2024-12-03 18:00:00|29102.2|29062.2|29199.2|29159.2|29199.2|29159.2|29063.6|29023.6|3164
1733252400000|2024-12-03 19:00:00|29209.2|29169.2|29181.7|29141.7|29239.2|29199.2|29164.2|29124.2|4175
1733274000000|2024-12-04 01:00:00|29185.7|29145.7|29130.1|29090.1|29190.7|29150.7|29110.9|29070.9|535
1733277600000|2024-12-04 02:00:00|29125.1|29085.1|29099.6|29059.6|29135.2|29095.2|29082.1|29042.1|184
1733281200000|2024-12-04 03:00:00|29100.8|29060.8|29110.3|29070.3|29112.4|29072.4|29082.6|29042.6|118
1733284800000|2024-12-04 04:00:00|29105.3|29065.3|29121|29081|29121|29081|29100.3|29060.3|54
1733288400000|2024-12-04 05:00:00|29116|29076|29151.6|29111.6|29151.6|29111.6|29111.4|29071.4|121
1733292000000|2024-12-04 06:00:00|29151.7|29111.7|29152.3|29112.3|29152.3|29112.3|29111.8|29071.8|98
1733295600000|2024-12-04 07:00:00|29151|29111|29153|29113|29182.5|29142.5|29132.7|29092.7|89
1733299200000|2024-12-04 08:00:00|29149.3|29109.3|29103.7|29063.7|29163.2|29123.2|29093.4|29053.4|677
1733302800000|2024-12-04 09:00:00|29113.7|29073.7|29079.4|29039.4|29127.6|29087.6|29074|29034|299
1733306400000|2024-12-04 10:00:00|29084.4|29044.4|29092.5|29052.5|29118.3|29078.3|29063.5|29023.5|275
1733310000000|2024-12-04 11:00:00|29109.8|29069.8|29109.1|29069.1|29134.1|29094.1|29070.1|29030.1|541
1733313600000|2024-12-04 12:00:00|29109.2|29069.2|29175.8|29135.8|29205.8|29165.8|29080.5|29040.5|854
1733317200000|2024-12-04 13:00:00|29172.1|29132.1|29194|29154|29207.3|29167.3|29155.8|29115.8|579
1733320800000|2024-12-04 14:00:00|29166.8|29126.8|29179.8|29139.8|29179.8|29139.8|29062.3|29022.3|3383
1733324400000|2024-12-04 15:00:00|29182.5|29142.5|29083.1|29043.1|29210|29170|29083.1|29043.1|4058
1733328000000|2024-12-04 16:00:00|29073.1|29033.1|29262.9|29222.9|29290.2|29250.2|29049.5|29009.5|3815
1733331600000|2024-12-04 17:00:00|29264.3|29224.3|29325.4|29285.4|29351.7|29311.7|29242.1|29202.1|3128
1733335200000|2024-12-04 18:00:00|29329|29289|29327.9|29287.9|29448.6|29408.6|29271.9|29231.9|3891
1733338800000|2024-12-04 19:00:00|29331.5|29291.5|29346.7|29306.7|29368|29328|29315.3|29275.3|2581
1733360400000|2024-12-05 01:00:00|29400.5|29360.5|29358.3|29318.3|29400.5|29360.5|29279.1|29239.1|1066
1733364000000|2024-12-05 02:00:00|29359.7|29319.7|29397.6|29357.6|29418.8|29378.8|29348.4|29308.4|206
1733367600000|2024-12-05 03:00:00|29399|29359|29383.3|29343.3|29406.2|29366.2|29357.8|29317.8|181
1733371200000|2024-12-05 04:00:00|29379.7|29339.7|29382.5|29342.5|29387|29347|29358.6|29318.6|93
1733374800000|2024-12-05 05:00:00|29379|29339|29388.2|29348.2|29418|29378|29377.5|29337.5|243
1733378400000|2024-12-05 06:00:00|29393.2|29353.2|29392.4|29352.4|29418.8|29378.8|29379.7|29339.7|229
1733382000000|2024-12-05 07:00:00|29388.9|29348.9|29374.6|29334.6|29397.6|29357.6|29350.9|29310.9|222
1733385600000|2024-12-05 08:00:00|29371|29331|29403.8|29363.8|29418.8|29378.8|29356.2|29316.2|291
1733389200000|2024-12-05 09:00:00|29408.8|29368.8|29396|29356|29440.7|29400.7|29390.4|29350.4|359
1733392800000|2024-12-05 10:00:00|29391|29351|29369.6|29329.6|29471.4|29431.4|29357.5|29317.5|1074
1733396400000|2024-12-05 11:00:00|29366.1|29326.1|29376.8|29336.8|29430.3|29390.3|29366.1|29326.1|324
1733400000000|2024-12-05 12:00:00|29380.3|29340.3|29271|29231|29380.3|29340.3|29259.4|29219.4|662
1733403600000|2024-12-05 13:00:00|29276|29236|29323.6|29283.6|29333.6|29293.6|29206.3|29166.3|1134
1733407200000|2024-12-05 14:00:00|29322.6|29282.6|29265.4|29225.4|29438.7|29398.7|29251.9|29211.9|3934
1733410800000|2024-12-05 15:00:00|29266.9|29226.9|29333|29293|29365.6|29325.6|29245.5|29205.5|2745
1733414400000|2024-12-05 16:00:00|29343|29303|29338.2|29298.2|29416.6|29376.6|29246.1|29206.1|3663
1733418000000|2024-12-05 17:00:00|29336.7|29296.7|29253.4|29213.4|29368.4|29328.4|29243.3|29203.3|2600
1733421600000|2024-12-05 18:00:00|29245|29205|29258.7|29218.7|29337.9|29297.9|29233.5|29193.5|2489
1733425200000|2024-12-05 19:00:00|29257.2|29217.2|29272|29232|29307.3|29267.3|29250.2|29210.2|3896
1733446800000|2024-12-06 01:00:00|29254.5|29214.5|29205.2|29165.2|29274.5|29234.5|29182.6|29142.6|722
1733450400000|2024-12-06 02:00:00|29208.6|29168.6|29204.3|29164.3|29218.9|29178.9|29165.3|29125.3|197
1733454000000|2024-12-06 03:00:00|29202.7|29162.7|29193.4|29153.4|29216|29176|29192.8|29152.8|126
1733457600000|2024-12-06 04:00:00|29190|29150|29194.1|29154.1|29196.6|29156.6|29183.8|29143.8|47
1733461200000|2024-12-06 05:00:00|29194.2|29154.2|29168|29128|29194.2|29154.2|29157.9|29117.9|186
1733464800000|2024-12-06 06:00:00|29174.8|29134.8|29125.5|29085.5|29178|29138|29125.4|29085.4|146
1733468400000|2024-12-06 07:00:00|29122.1|29082.1|29127.8|29087.8|29134.4|29094.4|29102.2|29062.2|157
1733472000000|2024-12-06 08:00:00|29117.8|29077.8|29100.1|29060.1|29119.5|29079.5|29089.9|29049.9|277
1733475600000|2024-12-06 09:00:00|29098.5|29058.5|29090.8|29050.8|29108.8|29068.8|29090.1|29050.1|421
1733479200000|2024-12-06 10:00:00|29094.2|29054.2|29099.9|29059.9|29121.2|29081.2|29090.9|29050.9|305
1733482800000|2024-12-06 11:00:00|29101.5|29061.5|29115.5|29075.5|29125.4|29085.4|29091.5|29051.5|203
1733486400000|2024-12-06 12:00:00|29113.8|29073.8|29212.9|29172.9|29219.6|29179.6|29113.8|29073.8|551
1733490000000|2024-12-06 13:00:00|29202.9|29162.9|29190.1|29150.1|29282.9|29242.9|29126.6|29086.6|859
1733493600000|2024-12-06 14:00:00|29152.3|29112.3|28950.9|28910.9|29157.3|29117.3|28944.3|28904.3|5283
1733497200000|2024-12-06 15:00:00|28944.3|28904.3|28843.3|28803.3|29001|28961|28841.6|28801.6|5452
1733500800000|2024-12-06 16:00:00|28841.7|28801.7|28875.8|28835.8|28929|28889|28771.9|28731.9|5433
1733504400000|2024-12-06 17:00:00|28872.4|28832.4|28996.5|28956.5|29001.5|28961.5|28832.5|28792.5|3546
1733508000000|2024-12-06 18:00:00|29001.5|28961.5|28957.3|28917.3|29010|28970|28883.6|28843.6|3453
1733511600000|2024-12-06 19:00:00|28962.3|28922.3|28972.7|28932.7|29000.7|28960.7|28944.3|28904.3|4327
1733706000000|2024-12-09 01:00:00|29047.7|29007.7|29072.6|29032.6|29095.7|29055.7|29015.1|28975.1|566
1733709600000|2024-12-09 02:00:00|29080.5|29040.5|29043.4|29003.4|29093.1|29053.1|29032.7|28992.7|197
1733713200000|2024-12-09 03:00:00|29046.4|29006.4|29052.2|29012.2|29071.9|29031.9|29029.4|28989.4|101
1733716800000|2024-12-09 04:00:00|29050.1|29010.1|29055|29015|29057.5|29017.5|29044.7|29004.7|79
1733720400000|2024-12-09 05:00:00|29053|29013|29101.7|29061.7|29105.9|29065.9|29053|29013|101
1733724000000|2024-12-09 06:00:00|29103.8|29063.8|29116.7|29076.7|29128.7|29088.7|29083.9|29043.9|208
1733727600000|2024-12-09 07:00:00|29118.8|29078.8|29157.5|29117.5|29177.5|29137.5|29099|29059|320
1733731200000|2024-12-09 08:00:00|29147.5|29107.5|29141.2|29101.2|29151.1|29111.1|29105.7|29065.7|257
1733734800000|2024-12-09 09:00:00|29138.3|29098.3|29162|29122|29179|29139|29114.2|29074.2|344
1733738400000|2024-12-09 10:00:00|29162.1|29122.1|29147.9|29107.9|29167.2|29127.2|29107.7|29067.7|475
1733742000000|2024-12-09 11:00:00|29145.8|29105.8|29109.5|29069.5|29180.1|29140.1|29079.4|29039.4|343
1733745600000|2024-12-09 12:00:00|29107.3|29067.3|29211|29171|29221|29181|29104.5|29064.5|828
1733749200000|2024-12-09 13:00:00|29208.9|29168.9|29358.9|29318.9|29406.7|29366.7|29198.9|29158.9|2357
1733752800000|2024-12-09 14:00:00|29363.7|29323.7|29433.4|29393.4|29571.2|29531.2|29361.6|29321.6|6280
1733756400000|2024-12-09 15:00:00|29435.6|29395.6|29342.7|29302.7|29496.3|29456.3|29198.1|29158.1|4829
1733760000000|2024-12-09 16:00:00|29340.6|29300.6|29227.8|29187.8|29408.6|29368.6|29153.9|29113.9|5129
1733763600000|2024-12-09 17:00:00|29222|29182|29264.2|29224.2|29264.2|29224.2|29132.3|29092.3|2171
1733767200000|2024-12-09 18:00:00|29261.4|29221.4|29205.8|29165.8|29300|29260|29156.3|29116.3|3930
1733770800000|2024-12-09 19:00:00|29207.9|29167.9|29233.2|29193.2|29268.1|29228.1|29198|29158|3947
1733792400000|2024-12-10 01:00:00|29194.9|29154.9|29227.9|29187.9|29232.8|29192.8|29157.1|29117.1|790
1733796000000|2024-12-10 02:00:00|29237.9|29197.9|29280.3|29240.3|29285.2|29245.2|29227.9|29187.9|887
1733799600000|2024-12-10 03:00:00|29277.5|29237.5|29273.9|29233.9|29288.8|29248.8|29243.5|29203.5|200
1733803200000|2024-12-10 04:00:00|29276.1|29236.1|29284.7|29244.7|29294.7|29254.7|29272.2|29232.2|56
1733806800000|2024-12-10 05:00:00|29284.8|29244.8|29310.6|29270.6|29315.6|29275.6|29265.2|29225.2|106
1733810400000|2024-12-10 06:00:00|29307.8|29267.8|29331.4|29291.4|29346.3|29306.3|29295.6|29255.6|170
1733814000000|2024-12-10 07:00:00|29334.1|29294.1|29369.9|29329.9|29379.9|29339.9|29326.4|29286.4|161
1733817600000|2024-12-10 08:00:00|29370|29330|29375.8|29335.8|29392.3|29352.3|29340.3|29300.3|647
1733821200000|2024-12-10 09:00:00|29373|29333|29434.3|29394.3|29438.6|29398.6|29373|29333|397
1733824800000|2024-12-10 10:00:00|29436.6|29396.6|29452.4|29412.4|29479.9|29439.9|29425.1|29385.1|518
1733828400000|2024-12-10 11:00:00|29455.1|29415.1|29493.2|29453.2|29493.2|29453.2|29439.9|29399.9|406
1733832000000|2024-12-10 12:00:00|29490.5|29450.5|29455.8|29415.8|29496|29456|29376.5|29336.5|1290
1733835600000|2024-12-10 13:00:00|29468.6|29428.6|29433.7|29393.7|29510.9|29470.9|29433.7|29393.7|1156
1733839200000|2024-12-10 14:00:00|29451.7|29411.7|29532.9|29492.9|29602.9|29562.9|29439.4|29399.4|5073
1733842800000|2024-12-10 15:00:00|29537.9|29497.9|29494.6|29454.6|29604.4|29564.4|29469.2|29429.2|6135
1733846400000|2024-12-10 16:00:00|29499.2|29459.2|29510.8|29470.8|29520.6|29480.6|29384.8|29344.8|3656
1733850000000|2024-12-10 17:00:00|29520.8|29480.8|29543.9|29503.9|29585.4|29545.4|29347.9|29307.9|4077
1733853600000|2024-12-10 18:00:00|29541.6|29501.6|29562.3|29522.3|29682.2|29642.2|29531.6|29491.6|6718
1733857200000|2024-12-10 19:00:00|29564.7|29524.7|29491.5|29451.5|29592.4|29552.4|29466.4|29426.4|5846
1733878800000|2024-12-11 01:00:00|29515.8|29475.8|29456.7|29416.7|29558.5|29518.5|29401|29361|2221
1733882400000|2024-12-11 02:00:00|29454|29414|29477.5|29437.5|29487.5|29447.5|29451.4|29411.4|549
1733886000000|2024-12-11 03:00:00|29479.9|29439.9|29435.4|29395.4|29500|29460|29433.1|29393.1|194
1733889600000|2024-12-11 04:00:00|29435.5|29395.5|29443.9|29403.9|29463.4|29423.4|29435.5|29395.5|175
1733893200000|2024-12-11 05:00:00|29446.3|29406.3|29482.2|29442.2|29484.8|29444.8|29434.1|29394.1|169
1733896800000|2024-12-11 06:00:00|29477.2|29437.2|29488|29448|29490.4|29450.4|29435.4|29395.4|146
1733900400000|2024-12-11 07:00:00|29490.4|29450.4|29551.3|29511.3|29578.3|29538.3|29465.4|29425.4|979
1733904000000|2024-12-11 08:00:00|29561.3|29521.3|29579.5|29539.5|29616.7|29576.7|29551.3|29511.3|387
1733907600000|2024-12-11 09:00:00|29582.1|29542.1|29513|29473|29597|29557|29492.9|29452.9|449
1733911200000|2024-12-11 10:00:00|29508.2|29468.2|29546.4|29506.4|29551.3|29511.3|29488.2|29448.2|305
1733914800000|2024-12-11 11:00:00|29544|29504|29547.3|29507.3|29549.8|29509.8|29511.8|29471.8|253
1733918400000|2024-12-11 12:00:00|29544.7|29504.7|29470.4|29430.4|29645.2|29605.2|29460.4|29420.4|1034
1733922000000|2024-12-11 13:00:00|29468|29428|29441.1|29401.1|29475.3|29435.3|29380.2|29340.2|2980
1733925600000|2024-12-11 14:00:00|29464.3|29424.3|29522.2|29482.2|29584.5|29544.5|29444.2|29404.2|5382
1733929200000|2024-12-11 15:00:00|29524.7|29484.7|29477.9|29437.9|29617.7|29577.7|29437.2|29397.2|4785
1733932800000|2024-12-11 16:00:00|29487.9|29447.9|29513.7|29473.7|29568.2|29528.2|29448|29408|5275
1733936400000|2024-12-11 17:00:00|29516.2|29476.2|29594.8|29554.8|29599.8|29559.8|29474|29434|3588
1733940000000|2024-12-11 18:00:00|29597.2|29557.2|29535.5|29495.5|29634.8|29594.8|29482.9|29442.9|5098
1733943600000|2024-12-11 19:00:00|29540.4|29500.4|29493.3|29453.3|29545.5|29505.5|29445.7|29405.7|6013
1733965200000|2024-12-12 01:00:00|29530.9|29490.9|29476.9|29436.9|29550.9|29510.9|29461.6|29421.6|500
1733968800000|2024-12-12 02:00:00|29481.9|29441.9|29492.8|29452.8|29522.3|29482.3|29467.5|29427.5|360
1733972400000|2024-12-12 03:00:00|29490.3|29450.3|29538.8|29498.8|29553.3|29513.3|29490.3|29450.3|132
1733976000000|2024-12-12 04:00:00|29536.2|29496.2|29564.6|29524.6|29574.5|29534.5|29536.2|29496.2|166
1733979600000|2024-12-12 05:00:00|29562.2|29522.2|29565.6|29525.6|29572.6|29532.6|29545.2|29505.2|70
1733983200000|2024-12-12 06:00:00|29563.1|29523.1|29459|29419|29580.9|29540.9|29456.3|29416.3|185
1733986800000|2024-12-12 07:00:00|29456.5|29416.5|29402.5|29362.5|29464.1|29424.1|29387.3|29347.3|188
1733990400000|2024-12-12 08:00:00|29407.4|29367.4|29403.4|29363.4|29423.3|29383.3|29368.3|29328.3|2031
1733994000000|2024-12-12 09:00:00|29398.3|29358.3|29404.4|29364.4|29421.9|29381.9|29368.8|29328.8|211
1733997600000|2024-12-12 10:00:00|29406.8|29366.8|29432.7|29392.7|29435.3|29395.3|29394.6|29354.6|356
1734001200000|2024-12-12 11:00:00|29432.8|29392.8|29431.1|29391.1|29452.9|29412.9|29410.7|29370.7|146
1734004800000|2024-12-12 12:00:00|29428.5|29388.5|29479.4|29439.4|29504.1|29464.1|29428.5|29388.5|370
1734008400000|2024-12-12 13:00:00|29472|29432|29497.5|29457.5|29571.8|29531.8|29462|29422|1034
1734012000000|2024-12-12 14:00:00|29493|29453|29498.7|29458.7|29543.4|29503.4|29443.5|29403.5|3338
1734015600000|2024-12-12 15:00:00|29501.3|29461.3|29314.8|29274.8|29563.6|29523.6|29294.7|29254.7|3688
1734019200000|2024-12-12 16:00:00|29324.8|29284.8|29265.7|29225.7|29379.9|29339.9|29235.6|29195.6|3367
1734022800000|2024-12-12 17:00:00|29263.1|29223.1|29166.6|29126.6|29265.8|29225.8|29148.4|29108.4|3711
1734026400000|2024-12-12 18:00:00|29166.7|29126.7|29309.9|29269.9|29346.9|29306.9|29164|29124|5530
1734030000000|2024-12-12 19:00:00|29307.6|29267.6|29328.1|29288.1|29360.1|29320.1|29282.9|29242.9|5619
1734051600000|2024-12-13 01:00:00|29323.4|29283.4|29259.4|29219.4|29328.4|29288.4|29218.8|29178.8|422
1734055200000|2024-12-13 02:00:00|29264.4|29224.4|29280.3|29240.3|29294.8|29254.8|29239.5|29199.5|240
1734058800000|2024-12-13 03:00:00|29277.7|29237.7|29261.3|29221.3|29287.9|29247.9|29260.4|29220.4|65
1734062400000|2024-12-13 04:00:00|29261.4|29221.4|29252.2|29212.2|29266.2|29226.2|29241.7|29201.7|21
1734066000000|2024-12-13 05:00:00|29249.5|29209.5|29240.4|29200.4|29252.5|29212.5|29235.2|29195.2|97
1734069600000|2024-12-13 06:00:00|29243.1|29203.1|29248.7|29208.7|29253.4|29213.4|29233.3|29193.3|56
1734073200000|2024-12-13 07:00:00|29246.4|29206.4|29219.6|29179.6|29259.4|29219.4|29219.5|29179.5|61
1734076800000|2024-12-13 08:00:00|29227.4|29187.4|29185.9|29145.9|29235.1|29195.1|29175.9|29135.9|390
1734080400000|2024-12-13 09:00:00|29186|29146|29136.9|29096.9|29190.6|29150.6|29136.8|29096.8|495
1734084000000|2024-12-13 10:00:00|29146.9|29106.9|29131.4|29091.4|29151.6|29111.6|29106.2|29066.2|1810
1734087600000|2024-12-13 11:00:00|29131.5|29091.5|29132.3|29092.3|29137.8|29097.8|29117|29077|267
1734091200000|2024-12-13 12:00:00|29132.4|29092.4|29127.8|29087.8|29168.2|29128.2|29113|29073|1472
1734094800000|2024-12-13 13:00:00|29130.5|29090.5|29108.4|29068.4|29147.8|29107.8|29092.8|29052.8|1619
1734098400000|2024-12-13 14:00:00|29096.3|29056.3|29061.8|29021.8|29159.1|29119.1|29036.6|28996.6|4125
1734102000000|2024-12-13 15:00:00|29069.5|29029.5|29167.1|29127.1|29229.2|29189.2|29049.6|29009.6|5263
1734105600000|2024-12-13 16:00:00|29164.9|29124.9|29095.8|29055.8|29179.4|29139.4|29065.7|29025.7|2602
1734109200000|2024-12-13 17:00:00|29093.5|29053.5|29048.9|29008.9|29110.8|29070.8|29037.2|28997.2|3648
1734112800000|2024-12-13 18:00:00|29051.1|29011.1|29079.7|29039.7|29111.9|29071.9|29012.4|28972.4|5907
1734116400000|2024-12-13 19:00:00|29082|29042|29003.4|28963.4|29084.8|29044.8|28956|28916|4453
1734310800000|2024-12-16 01:00:00|29105.9|29065.9|29114.9|29074.9|29161.2|29121.2|29097.8|29057.8|614
1734314400000|2024-12-16 02:00:00|29111.8|29071.8|29164.5|29124.5|29186.1|29146.1|29061.8|29021.8|427
1734318000000|2024-12-16 03:00:00|29159.5|29119.5|29177.2|29137.2|29177.2|29137.2|29143|29103|78
1734321600000|2024-12-16 04:00:00|29177.3|29137.3|29171.3|29131.3|29187.8|29147.8|29167.3|29127.3|101
1734325200000|2024-12-16 05:00:00|29168.1|29128.1|29182.2|29142.2|29189|29149|29158.5|29118.5|71
1734328800000|2024-12-16 06:00:00|29179|29139|29253|29213|29259.9|29219.9|29169.1|29129.1|314
1734332400000|2024-12-16 07:00:00|29249.9|29209.9|29287.1|29247.1|29287.1|29247.1|29226.5|29186.5|215
1734336000000|2024-12-16 08:00:00|29288.9|29248.9|29314.8|29274.8|29316.5|29276.5|29257.2|29217.2|342
1734339600000|2024-12-16 09:00:00|29311.6|29271.6|29394.7|29354.7|29414.7|29374.7|29311.6|29271.6|3858
1734343200000|2024-12-16 10:00:00|29399.7|29359.7|29414.2|29374.2|29467.1|29427.1|29376.1|29336.1|2197
1734346800000|2024-12-16 11:00:00|29419.2|29379.2|29525.4|29485.4|29538.5|29498.5|29411.1|29371.1|2642
1734350400000|2024-12-16 12:00:00|29522.2|29482.2|29451.2|29411.2|29528.6|29488.6|29446.1|29406.1|1321
1734354000000|2024-12-16 13:00:00|29453|29413|29421.8|29381.8|29466.3|29426.3|29411.8|29371.8|1920
1734357600000|2024-12-16 14:00:00|29437.8|29397.8|29397.5|29357.5|29457.8|29417.8|29310.8|29270.8|6660
1734361200000|2024-12-16 15:00:00|29404|29364|29318.3|29278.3|29487.6|29447.6|29281.8|29241.8|5767
1734364800000|2024-12-16 16:00:00|29321.9|29281.9|29295.6|29255.6|29382.3|29342.3|29275.6|29235.6|3704
1734368400000|2024-12-16 17:00:00|29302.4|29262.4|29236.5|29196.5|29332.4|29292.4|29154.6|29114.6|3949
1734372000000|2024-12-16 18:00:00|29226.5|29186.5|29143.8|29103.8|29236.6|29196.6|29133.7|29093.7|3165
1734375600000|2024-12-16 19:00:00|29153.8|29113.8|29127.6|29087.6|29153.9|29113.9|29101.1|29061.1|2985
1734397200000|2024-12-17 01:00:00|29155.7|29115.7|29189.8|29149.8|29193.3|29153.3|29124|29084|499
1734400800000|2024-12-17 02:00:00|29189.9|29149.9|29150.7|29110.7|29201.6|29161.6|29140.3|29100.3|181
1734404400000|2024-12-17 03:00:00|29147.4|29107.4|29151.6|29111.6|29171|29131|29140.8|29100.8|89
1734408000000|2024-12-17 04:00:00|29144.9|29104.9|29112.4|29072.4|29148.3|29108.3|29105.4|29065.4|72
1734411600000|2024-12-17 05:00:00|29112.5|29072.5|29123.3|29083.3|29126.5|29086.5|29112.5|29072.5|50
1734415200000|2024-12-17 06:00:00|29126.7|29086.7|29094.1|29054.1|29133.9|29093.9|29094|29054|184
1734418800000|2024-12-17 07:00:00|29094.2|29054.2|29035|28995|29094.2|29054.2|29034.7|28994.7|205
1734422400000|2024-12-17 08:00:00|29041.7|29001.7|29022.5|28982.5|29052.3|29012.3|29007.5|28967.5|670
1734426000000|2024-12-17 09:00:00|29022.6|28982.6|28990|28950|29035.9|28995.9|28953.1|28913.1|968
1734429600000|2024-12-17 10:00:00|28990.1|28950.1|28997.6|28957.6|29027.3|28987.3|28958.5|28918.5|371
1734433200000|2024-12-17 11:00:00|28999.2|28959.2|29035.1|28995.1|29048.3|29008.3|28997.6|28957.6|203
1734436800000|2024-12-17 12:00:00|29031.7|28991.7|28972.6|28932.6|29057|29017|28972.6|28932.6|443
1734440400000|2024-12-17 13:00:00|28969.3|28929.3|28951.5|28911.5|28972.7|28932.7|28881.4|28841.4|1463
1734444000000|2024-12-17 14:00:00|28935.5|28895.5|29014.1|28974.1|29123.8|29083.8|28880.5|28840.5|4821
1734447600000|2024-12-17 15:00:00|29017.5|28977.5|29021.6|28981.6|29070.8|29030.8|28998.2|28958.2|4136
1734451200000|2024-12-17 16:00:00|29013.2|28973.2|29304|29264|29305.6|29265.6|28988.4|28948.4|4812
1734454800000|2024-12-17 17:00:00|29302.4|29262.4|29161.6|29121.6|29312.5|29272.5|29129.9|29089.9|2500
1734458400000|2024-12-17 18:00:00|29160|29120|29167.4|29127.4|29184|29144|29123.8|29083.8|2817
1734462000000|2024-12-17 19:00:00|29170.8|29130.8|29164.5|29124.5|29231|29191|29141.1|29101.1|2688
1734483600000|2024-12-18 01:00:00|29190.8|29150.8|29123.6|29083.6|29206.6|29166.6|29123.5|29083.5|396
1734487200000|2024-12-18 02:00:00|29127|29087|29076|29036|29143.9|29103.9|29074.1|29034.1|120
1734490800000|2024-12-18 03:00:00|29074.4|29034.4|29076.8|29036.8|29094.8|29054.8|29054.9|29014.9|123
1734494400000|2024-12-18 04:00:00|29078.4|29038.4|29062.2|29022.2|29092|29052|29062.1|29022.1|273
1734498000000|2024-12-18 05:00:00|29062.3|29022.3|29060|29020|29082.9|29042.9|29052.6|29012.6|42
1734501600000|2024-12-18 06:00:00|29061.5|29021.5|29010.8|28970.8|29070|29030|29000.6|28960.6|246
1734505200000|2024-12-18 07:00:00|29007.4|28967.4|28964.7|28924.7|29010.8|28970.8|28944.6|28904.6|159
1734508800000|2024-12-18 08:00:00|28961.7|28921.7|28955.5|28915.5|28985|28945|28942.3|28902.3|441
1734512400000|2024-12-18 09:00:00|28955.6|28915.6|28943.3|28903.3|28975.7|28935.7|28936.3|28896.3|371
1734516000000|2024-12-18 10:00:00|28943.4|28903.4|28950.1|28910.1|28979.9|28939.9|28939.9|28899.9|424
1734519600000|2024-12-18 11:00:00|28950.2|28910.2|28928|28888|28960.2|28920.2|28919.4|28879.4|562
1734523200000|2024-12-18 12:00:00|28924.5|28884.5|28825.8|28785.8|28928|28888|28820.8|28780.8|1022
1734526800000|2024-12-18 13:00:00|28830.8|28790.8|28887.9|28847.9|28897.9|28857.9|28805.9|28765.9|874
1734530400000|2024-12-18 14:00:00|28880.6|28840.6|28854.6|28814.6|28957.2|28917.2|28824.2|28784.2|2692
1734534000000|2024-12-18 15:00:00|28861.6|28821.6|28632.5|28592.5|28864.7|28824.7|28629.6|28589.6|5628
1734537600000|2024-12-18 16:00:00|28639.6|28599.6|28509|28469|28649.6|28609.6|28480.4|28440.4|7337
1734541200000|2024-12-18 17:00:00|28504.7|28464.7|28481.3|28441.3|28590.5|28550.5|28468.3|28428.3|2876
1734544800000|2024-12-18 18:00:00|28484.9|28444.9|28532.2|28492.2|28594.7|28554.7|28478.5|28438.5|3040
1734548400000|2024-12-18 19:00:00|28525.1|28485.1|28471.8|28431.8|28525.1|28485.1|28421.8|28381.8|3586
1734570000000|2024-12-19 01:00:00|28481.6|28441.6|28516.1|28476.1|28550.6|28510.6|28480.4|28440.4|441
1734573600000|2024-12-19 02:00:00|28521.1|28481.1|28500.6|28460.6|28531.2|28491.2|28474.2|28434.2|24
1734577200000|2024-12-19 03:00:00|28502|28462|28447.8|28407.8|28502|28462|28429.6|28389.6|84
1734580800000|2024-12-19 04:00:00|28452.8|28412.8|28473.7|28433.7|28494.7|28454.7|28452.8|28412.8|245
1734584400000|2024-12-19 05:00:00|28483.7|28443.7|28461.8|28421.8|28506.5|28466.5|28454.4|28414.4|148
1734588000000|2024-12-19 06:00:00|28456.8|28416.8|28534|28494|28563.6|28523.6|28451.8|28411.8|99
1734591600000|2024-12-19 07:00:00|28530.4|28490.4|28631.7|28591.7|28631.7|28591.7|28529|28489|412
1734595200000|2024-12-19 08:00:00|28625.3|28585.3|28649.8|28609.8|28649.8|28609.8|28601.8|28561.8|367
1734598800000|2024-12-19 09:00:00|28641.2|28601.2|28510.7|28470.7|28663.5|28623.5|28500.6|28460.6|508
1734602400000|2024-12-19 10:00:00|28514.3|28474.3|28451.5|28411.5|28519.3|28479.3|28451.5|28411.5|222
1734606000000|2024-12-19 11:00:00|28455.2|28415.2|28392.3|28352.3|28461.6|28421.6|28392.3|28352.3|337
1734609600000|2024-12-19 12:00:00|28392.4|28352.4|28358.2|28318.2|28472.8|28432.8|28353.2|28313.2|510
1734613200000|2024-12-19 13:00:00|28361.9|28321.9|28476.2|28436.2|28494.9|28454.9|28350.9|28310.9|708
1734616800000|2024-12-19 14:00:00|28454.2|28414.2|28458.6|28418.6|28657.2|28617.2|28441.8|28401.8|4361
1734620400000|2024-12-19 15:00:00|28454.9|28414.9|28747.9|28707.9|28821.7|28781.7|28454.9|28414.9|3586
1734624000000|2024-12-19 16:00:00|28744.2|28704.2|28812.5|28772.5|28828.8|28788.8|28689.3|28649.3|2926
1734627600000|2024-12-19 17:00:00|28808.8|28768.8|28968.4|28928.4|29026.9|28986.9|28753.9|28713.9|4248
1734631200000|2024-12-19 18:00:00|28969.7|28929.7|28965.4|28925.4|29027.6|28987.6|28937.3|28897.3|3072
1734634800000|2024-12-19 19:00:00|28965.5|28925.5|28963.3|28923.3|28978.3|28938.3|28898.1|28858.1|2806
1734656400000|2024-12-20 01:00:00|28968.4|28928.4|29020.5|28980.5|29055.1|29015.1|28856|28816|384
1734660000000|2024-12-20 02:00:00|29016.8|28976.8|29066.4|29026.4|29070.1|29030.1|28996.8|28956.8|86
1734663600000|2024-12-20 03:00:00|29070.2|29030.2|29108.5|29068.5|29148.1|29108.1|29066.4|29026.4|267
1734667200000|2024-12-20 04:00:00|29112.3|29072.3|29107|29067|29122.4|29082.4|29086.6|29046.6|26
1734670800000|2024-12-20 05:00:00|29117|29077|29152.9|29112.9|29167.9|29127.9|29112|29072|37
1734674400000|2024-12-20 06:00:00|29147.9|29107.9|29327.6|29287.6|29327.6|29287.6|29132.9|29092.9|689
1734678000000|2024-12-20 07:00:00|29326.4|29286.4|29427.3|29387.3|29427.3|29387.3|29309.2|29269.2|359
1734681600000|2024-12-20 08:00:00|29433.5|29393.5|29415.8|29375.8|29447.4|29407.4|29365.4|29325.4|515
1734685200000|2024-12-20 09:00:00|29422|29382|29409.1|29369.1|29445.9|29405.9|29367.4|29327.4|460
1734688800000|2024-12-20 10:00:00|29407.9|29367.9|29423.9|29383.9|29427|29387|29383.4|29343.4|149
1734692400000|2024-12-20 11:00:00|29420|29380|29429.8|29389.8|29449|29409|29409.3|29369.3|167
1734696000000|2024-12-20 12:00:00|29431|29391|29367.2|29327.2|29488.8|29448.8|29367.2|29327.2|703
1734699600000|2024-12-20 13:00:00|29369.5|29329.5|29392.9|29352.9|29474|29434|29357.2|29317.2|1367
1734703200000|2024-12-20 14:00:00|29429.4|29389.4|29642.2|29602.2|29674.4|29634.4|29338.6|29298.6|3972
1734706800000|2024-12-20 15:00:00|29643.3|29603.3|29732|29692|29827.5|29787.5|29604.7|29564.7|4814
1734710400000|2024-12-20 16:00:00|29723.1|29683.1|29909.5|29869.5|29929.5|29889.5|29674.7|29634.7|3645
1734714000000|2024-12-20 17:00:00|29900.7|29860.7|30032.8|29992.8|30070.5|30030.5|29809.8|29769.8|5456
1734717600000|2024-12-20 18:00:00|30031.7|29991.7|30119.3|30079.3|30145.5|30105.5|29952.4|29912.4|3297
1734721200000|2024-12-20 19:00:00|30130.4|30090.4|30041.9|30001.9|30138.8|30098.8|30023|29983|3078
1734915600000|2024-12-23 01:00:00|30187.2|30147.2|30466.3|30426.3|30556.9|30516.9|30158|30118|1461
1734919200000|2024-12-23 02:00:00|30465.5|30425.5|30496.9|30456.9|30501.9|30461.9|30438.4|30398.4|377
1734922800000|2024-12-23 03:00:00|30492.7|30452.7|30488.7|30448.7|30508.9|30468.9|30447.1|30407.1|130
1734926400000|2024-12-23 04:00:00|30488|30448|30461.2|30421.2|30488|30448|30456.5|30416.5|47
1734930000000|2024-12-23 05:00:00|30461.3|30421.3|30443.7|30403.7|30490.3|30450.3|30423.6|30383.6|101
1734933600000|2024-12-23 06:00:00|30452.2|30412.2|30434.7|30394.7|30493.5|30453.5|30424.6|30384.6|51
1734937200000|2024-12-23 07:00:00|30433.9|30393.9|30364.2|30324.2|30435.4|30395.4|30359.2|30319.2|89
1734940800000|2024-12-23 08:00:00|30359.9|30319.9|30278.7|30238.7|30359.9|30319.9|30244.4|30204.4|330
1734944400000|2024-12-23 09:00:00|30273.7|30233.7|30234.7|30194.7|30293.7|30253.7|30183.7|30143.7|189
1734948000000|2024-12-23 10:00:00|30229.7|30189.7|30275|30235|30324.7|30284.7|30214|30174|185
1734951600000|2024-12-23 11:00:00|30280.7|30240.7|30263.2|30223.2|30305.1|30265.1|30213.5|30173.5|1159
1734955200000|2024-12-23 12:00:00|30263.9|30223.9|30123.5|30083.5|30333.4|30293.4|30123.5|30083.5|773
1734958800000|2024-12-23 13:00:00|30133.5|30093.5|30017.9|29977.9|30144.2|30104.2|29962.9|29922.9|971
1734962400000|2024-12-23 14:00:00|30088.7|30048.7|30071.5|30031.5|30163.8|30123.8|29971.3|29931.3|2539
1734966000000|2024-12-23 15:00:00|30081.5|30041.5|29914|29874|30193.5|30153.5|29913.3|29873.3|3215
1734969600000|2024-12-23 16:00:00|29913.3|29873.3|29835|29795|29994.1|29954.1|29805|29765|2358
1734973200000|2024-12-23 17:00:00|29845|29805|29814.8|29774.8|29902.8|29862.8|29794.2|29754.2|2750
1734976800000|2024-12-23 18:00:00|29819.8|29779.8|29717.2|29677.2|29875.3|29835.3|29675.2|29635.2|2858
1734980400000|2024-12-23 19:00:00|29707.2|29667.2|29694.2|29654.2|29735.3|29695.3|29679.2|29639.2|3440
1735002000000|2024-12-24 01:00:00|29769.9|29729.9|29741.6|29701.6|29864.9|29824.9|29731.5|29691.5|215
1735005600000|2024-12-24 02:00:00|29737.2|29697.2|29743.9|29703.9|29771.7|29731.7|29721.7|29681.7|722
1735009200000|2024-12-24 03:00:00|29743.3|29703.3|29665|29625|29744|29704|29655.2|29615.2|25
1735012800000|2024-12-24 04:00:00|29665.6|29625.6|29661.7|29621.7|29680.5|29640.5|29640.8|29600.8|112
1735016400000|2024-12-24 05:00:00|29666.1|29626.1|29736.6|29696.6|29736.6|29696.6|29661.8|29621.8|16
1735020000000|2024-12-24 06:00:00|29727.2|29687.2|29888.2|29848.2|29888.2|29848.2|29718|29678|25
1735023600000|2024-12-24 07:00:00|29878.2|29838.2|29929.3|29889.3|29988.5|29948.5|29878.2|29838.2|73
1735027200000|2024-12-24 08:00:00|29933.8|29893.8|29849.3|29809.3|29939.7|29899.7|29848.7|29808.7|241
1735030800000|2024-12-24 09:00:00|29853.7|29813.7|29804.8|29764.8|29870|29830|29804.8|29764.8|370
1735034400000|2024-12-24 10:00:00|29800.4|29760.4|29797|29757|29831.8|29791.8|29772.2|29732.2|368
1735038000000|2024-12-24 11:00:00|29792.6|29752.6|29859.2|29819.2|29884.1|29844.1|29792|29752|395
1735041600000|2024-12-24 12:00:00|29863.7|29823.7|29813.7|29773.7|29864.8|29824.8|29799.2|29759.2|270
1735045200000|2024-12-24 13:00:00|29809.2|29769.2|29840|29800|29909.1|29869.1|29748.8|29708.8|515
1735048800000|2024-12-24 14:00:00|29891.9|29851.9|29886.9|29846.9|29995.9|29955.9|29856.4|29816.4|2512
1735052400000|2024-12-24 15:00:00|29896.9|29856.9|29785.9|29745.9|29936.5|29896.5|29725.3|29685.3|3243
1735056000000|2024-12-24 16:00:00|29780.4|29740.4|29906|29866|29926.5|29886.5|29765.6|29725.6|2062
1735059600000|2024-12-24 17:00:00|29910.5|29870.5|30086.6|30046.6|30166.9|30126.9|29906|29866|3207
1735063200000|2024-12-24 18:00:00|30087.2|30047.2|30027.2|29987.2|30096.7|30056.7|30017.2|29977.2|211
1735221600000|2024-12-26 14:00:00|30647.2|30607.2|30798.1|30758.1|30802.8|30762.8|30637.2|30597.2|819
1735225200000|2024-12-26 15:00:00|30797.6|30757.6|31039|30999|31188.1|31148.1|30797.5|30757.5|7428
1735228800000|2024-12-26 16:00:00|31043.8|31003.8|31279.5|31239.5|31299.6|31259.6|31038.8|30998.8|5102
1735232400000|2024-12-26 17:00:00|31289.5|31249.5|31310.8|31270.8|31359.9|31319.9|31239.4|31199.4|5383
1735236000000|2024-12-26 18:00:00|31306|31266|31471.8|31431.8|31482.1|31442.1|31275.6|31235.6|4385
1735239600000|2024-12-26 19:00:00|31481.4|31441.4|31441.4|31401.4|31521.8|31481.8|31436.4|31396.4|5429
1735261200000|2024-12-27 01:00:00|31533.4|31493.4|31404.5|31364.5|31548.5|31508.5|31359|31319|946
1735264800000|2024-12-27 02:00:00|31404.7|31364.7|31520.4|31480.4|31524.9|31484.9|31404.7|31364.7|405
1735268400000|2024-12-27 03:00:00|31510.5|31470.5|31456.7|31416.7|31515.4|31475.4|31425.8|31385.8|163
1735272000000|2024-12-27 04:00:00|31451.8|31411.8|31452.7|31412.7|31472.7|31432.7|31441.8|31401.8|39
1735275600000|2024-12-27 05:00:00|31452.8|31412.8|31368.8|31328.8|31463|31423|31363.8|31323.8|122
1735279200000|2024-12-27 06:00:00|31368.9|31328.9|31275|31235|31368.9|31328.9|31229.9|31189.9|462
1735282800000|2024-12-27 07:00:00|31275.1|31235.1|31286.4|31246.4|31325.9|31285.9|31265.1|31225.1|252
1735286400000|2024-12-27 08:00:00|31296.4|31256.4|31387.3|31347.3|31422|31382|31206.4|31166.4|1144
1735290000000|2024-12-27 09:00:00|31397.2|31357.2|31378.5|31338.5|31452.9|31412.9|31347.5|31307.5|569
1735293600000|2024-12-27 10:00:00|31378.4|31338.4|31359.6|31319.6|31413.5|31373.5|31349.6|31309.6|502
1735297200000|2024-12-27 11:00:00|31359.7|31319.7|31370.9|31330.9|31380.9|31340.9|31320|31280|548
1735300800000|2024-12-27 12:00:00|31365.8|31325.8|31376.6|31336.6|31421.4|31381.4|31276.4|31236.4|1348
1735304400000|2024-12-27 13:00:00|31371.7|31331.7|31412.6|31372.6|31442.4|31402.4|31351.6|31311.6|1811
1735308000000|2024-12-27 14:00:00|31413.7|31373.7|31214|31174|31433.5|31393.5|31038.6|30998.6|8623
1735311600000|2024-12-27 15:00:00|31229|31189|31175.3|31135.3|31294.2|31254.2|31044.6|31004.6|7274
1735315200000|2024-12-27 16:00:00|31165.3|31125.3|31216.5|31176.5|31216.5|31176.5|31050.9|31010.9|7873
1735318800000|2024-12-27 17:00:00|31216.6|31176.6|31227.7|31187.7|31426.8|31386.8|31197.7|31157.7|7433
1735322400000|2024-12-27 18:00:00|31217.7|31177.7|31038.9|30998.9|31227.7|31187.7|31028.8|30988.8|5924
1735326000000|2024-12-27 19:00:00|31033.9|30993.9|31094.3|31054.3|31149.2|31109.2|31028.9|30988.9|5976
1735520400000|2024-12-30 01:00:00|31228.7|31188.7|31113.5|31073.5|31234|31194|31073.9|31033.9|1137
1735524000000|2024-12-30 02:00:00|31113.4|31073.4|31168.7|31128.7|31178.7|31138.7|31083.8|31043.8|575
1735527600000|2024-12-30 03:00:00|31163.7|31123.7|31208.9|31168.9|31228.8|31188.8|31153.7|31113.7|616
1735531200000|2024-12-30 04:00:00|31213.7|31173.7|31244.3|31204.3|31254.1|31214.1|31213.7|31173.7|123
1735534800000|2024-12-30 05:00:00|31244.1|31204.1|31294.5|31254.5|31299.6|31259.6|31194.3|31154.3|308
1735538400000|2024-12-30 06:00:00|31294.6|31254.6|31455|31415|31464.8|31424.8|31274.7|31234.7|407
1735542000000|2024-12-30 07:00:00|31459.8|31419.8|31570.2|31530.2|31594.9|31554.9|31445|31405|699
1735545600000|2024-12-30 08:00:00|31565.4|31525.4|31555.7|31515.7|31585.2|31545.2|31446.3|31406.3|774
1735549200000|2024-12-30 09:00:00|31555.9|31515.9|31481.3|31441.3|31575.4|31535.4|31445.7|31405.7|480
1735552800000|2024-12-30 10:00:00|31476.5|31436.5|31431.9|31391.9|31486.1|31446.1|31401.8|31361.8|373
1735556400000|2024-12-30 11:00:00|31436.7|31396.7|31527.3|31487.3|31532.2|31492.2|31426.9|31386.9|608
1735560000000|2024-12-30 12:00:00|31527|31487|31607.4|31567.4|31652.1|31612.1|31477|31437|1467
1735563600000|2024-12-30 13:00:00|31612.6|31572.6|31742.2|31702.2|31777.2|31737.2|31607.6|31567.6|2191
1735567200000|2024-12-30 14:00:00|31777.7|31737.7|31737.7|31697.7|31817.1|31777.1|31598.1|31558.1|8104
1735570800000|2024-12-30 15:00:00|31737.9|31697.9|31368.5|31328.5|31767.7|31727.7|31298.5|31258.5|8074
1735574400000|2024-12-30 16:00:00|31358.5|31318.5|31219.6|31179.6|31423.8|31383.8|31209.8|31169.8|5581
1735578000000|2024-12-30 17:00:00|31219.8|31179.8|31090.2|31050.2|31289.8|31249.8|31049.7|31009.7|5012
1735581600000|2024-12-30 18:00:00|31089.9|31049.9|31170.1|31130.1|31205.1|31165.1|31065.3|31025.3|5271
1735585200000|2024-12-30 19:00:00|31174.8|31134.8|31226.2|31186.2|31295.9|31255.9|31130.6|31090.6|4423
1735606800000|2024-12-31 01:00:00|31288.1|31248.1|31387.4|31347.4|31431.5|31391.5|31253.1|31213.1|865
1735610400000|2024-12-31 02:00:00|31392.2|31352.2|31362.3|31322.3|31392.4|31352.4|31342.7|31302.7|377
1735614000000|2024-12-31 03:00:00|31362.5|31322.5|31383.2|31343.2|31397.7|31357.7|31362|31322|371
1735617600000|2024-12-31 04:00:00|31378.2|31338.2|31373.6|31333.6|31383.6|31343.6|31363|31323|73
1735621200000|2024-12-31 05:00:00|31363.6|31323.6|31314.2|31274.2|31374|31334|31314.2|31274.2|145
1735624800000|2024-12-31 06:00:00|31313.9|31273.9|31612.9|31572.9|31643.4|31603.4|31289.2|31249.2|1131
1735628400000|2024-12-31 07:00:00|31602.9|31562.9|31493.8|31453.8|31603.2|31563.2|31479.3|31439.3|251
1735632000000|2024-12-31 08:00:00|31488.8|31448.8|31554.7|31514.7|31559.4|31519.4|31444.5|31404.5|183
1735635600000|2024-12-31 09:00:00|31554.8|31514.8|31614.8|31574.8|31624.8|31584.8|31524.8|31484.8|230
1735639200000|2024-12-31 10:00:00|31615.1|31575.1|31625.5|31585.5|31626.1|31586.1|31545.3|31505.3|415
1735642800000|2024-12-31 11:00:00|31620.8|31580.8|31645.9|31605.9|31660.8|31620.8|31580.8|31540.8|276
1735646400000|2024-12-31 12:00:00|31650.9|31610.9|31587.4|31547.4|31681.2|31641.2|31487|31447|907
1735650000000|2024-12-31 13:00:00|31597.4|31557.4|31703|31663|31748.3|31708.3|31588.4|31548.4|1625
1735653600000|2024-12-31 14:00:00|31748.3|31708.3|31817.9|31777.9|31878.1|31838.1|31618.4|31578.4|6375
1735657200000|2024-12-31 15:00:00|31827.6|31787.6|31708.3|31668.3|31827.6|31787.6|31537.7|31497.7|5787
1735660800000|2024-12-31 16:00:00|31707.9|31667.9|31430.8|31390.8|31748.6|31708.6|31405.8|31365.8|4343
1735664400000|2024-12-31 17:00:00|31430.5|31390.5|31436.6|31396.6|31520.2|31480.2|31330.4|31290.4|3751
1735668000000|2024-12-31 18:00:00|31431.9|31391.9|31781|31741|31790.9|31750.9|31431.6|31391.6|4137
1735671600000|2024-12-31 19:00:00|31781.6|31741.6|31776.8|31736.8|31801.4|31761.4|31712.4|31672.4|2679
1735826400000|2025-01-02 14:00:00|31738.2|31698.2|32031.7|31991.7|32079.8|32039.8|31564.6|31524.6|7119
1735830000000|2025-01-02 15:00:00|32031.3|31991.3|31885.5|31845.5|32113.3|32073.3|31784.5|31744.5|7955
1735833600000|2025-01-02 16:00:00|31895.5|31855.5|32036|31996|32195.7|32155.7|31796.3|31756.3|6596
1735837200000|2025-01-02 17:00:00|32036.4|31996.4|32196.4|32156.4|32206.4|32166.4|31916.1|31876.1|4141
1735840800000|2025-01-02 18:00:00|32201.4|32161.4|32117.8|32077.8|32236|32196|32016.8|31976.8|4678
1735844400000|2025-01-02 19:00:00|32112.3|32072.3|32024.9|31984.9|32127.8|32087.8|31990.4|31950.4|3518
1735866000000|2025-01-03 01:00:00|31968.6|31928.6|31977.5|31937.5|32122.9|32082.9|31908.6|31868.6|861
1735869600000|2025-01-03 02:00:00|31982|31942|31984.6|31944.6|32022|31982|31908.6|31868.6|473
1735873200000|2025-01-03 03:00:00|31980.1|31940.1|31894.5|31854.5|31994.6|31954.6|31893.9|31853.9|136
1735876800000|2025-01-03 04:00:00|31900|31860|31953.9|31913.9|31963.1|31923.1|31884|31844|224
1735880400000|2025-01-03 05:00:00|31949.5|31909.5|31839.4|31799.4|31959.1|31919.1|31823.8|31783.8|237
1735884000000|2025-01-03 06:00:00|31834.9|31794.9|31796.5|31756.5|31839.4|31799.4|31774|31734|321
1735887600000|2025-01-03 07:00:00|31795.9|31755.9|31746.9|31706.9|31796.5|31756.5|31736.1|31696.1|404
1735891200000|2025-01-03 08:00:00|31756.9|31716.9|31771.9|31731.9|31806|31766|31746.5|31706.5|700
1735894800000|2025-01-03 09:00:00|31776.3|31736.3|31751.8|31711.8|31786.5|31746.5|31716.6|31676.6|541
1735898400000|2025-01-03 10:00:00|31752.3|31712.3|31718.3|31678.3|31777|31737|31708.3|31668.3|283
1735902000000|2025-01-03 11:00:00|31717.8|31677.8|31522.1|31482.1|31718.4|31678.4|31522.1|31482.1|1070
1735905600000|2025-01-03 12:00:00|31521.6|31481.6|31491.5|31451.5|31600|31560|31451.4|31411.4|1896
1735909200000|2025-01-03 13:00:00|31481.5|31441.5|31466.9|31426.9|31511.5|31471.5|31401.2|31361.2|1677
1735912800000|2025-01-03 14:00:00|31471.7|31431.7|31214.2|31174.2|31507.2|31467.2|31203.6|31163.6|7647
1735916400000|2025-01-03 15:00:00|31214.7|31174.7|31052.4|31012.4|31224.2|31184.2|31012.4|30972.4|7173
1735920000000|2025-01-03 16:00:00|31051.8|31011.8|31022.3|30982.3|31102.4|31062.4|30893.2|30853.2|4504
1735923600000|2025-01-03 17:00:00|31012.3|30972.3|30756.2|30716.2|31012.3|30972.3|30726.2|30686.2|4515
1735927200000|2025-01-03 18:00:00|30760.7|30720.7|30913.3|30873.3|31023.2|30983.2|30726.2|30686.2|6274
1735930800000|2025-01-03 19:00:00|30918.3|30878.3|30907.9|30867.9|31003.4|30963.4|30898.4|30858.4|3543
1736125200000|2025-01-06 01:00:00|31112.7|31072.7|31462|31422|31471.9|31431.9|31112.7|31072.7|2596
1736128800000|2025-01-06 02:00:00|31461.2|31421.2|31423.2|31383.2|31492|31452|31403.9|31363.9|335
1736132400000|2025-01-06 03:00:00|31424|31384|31401.3|31361.3|31428.2|31388.2|31391|31351|214
1736136000000|2025-01-06 04:00:00|31402.1|31362.1|31421.8|31381.8|31440.1|31400.1|31387.1|31347.1|218
1736139600000|2025-01-06 05:00:00|31431.8|31391.8|31390.6|31350.6|31440.3|31400.3|31381.3|31341.3|259
1736143200000|2025-01-06 06:00:00|31400.6|31360.6|31424.2|31384.2|31450.9|31410.9|31390.6|31350.6|318
1736146800000|2025-01-06 07:00:00|31423.4|31383.4|31411.5|31371.5|31432.9|31392.9|31388|31348|241
1736150400000|2025-01-06 08:00:00|31412.3|31372.3|31453.5|31413.5|31541.8|31501.8|31402.4|31362.4|1100
1736154000000|2025-01-06 09:00:00|31457.7|31417.7|31422.4|31382.4|31492|31452|31422.3|31382.3|530
1736157600000|2025-01-06 10:00:00|31428.2|31388.2|31316|31276|31468.3|31428.3|31314.4|31274.4|814
1736161200000|2025-01-06 11:00:00|31315.2|31275.2|31420.6|31380.6|31465.5|31425.5|31286|31246|617
1736164800000|2025-01-06 12:00:00|31424.8|31384.8|31457.7|31417.7|31472.7|31432.7|31366.5|31326.5|749
1736168400000|2025-01-06 13:00:00|31462.7|31422.7|31517.2|31477.2|31565.5|31525.5|31462.7|31422.7|1530
1736172000000|2025-01-06 14:00:00|31486.7|31446.7|31280.2|31240.2|31486.8|31446.8|31245.9|31205.9|5027
1736175600000|2025-01-06 15:00:00|31285.2|31245.2|31131.5|31091.5|31398.7|31358.7|31121.5|31081.5|4671
1736179200000|2025-01-06 16:00:00|31130.7|31090.7|31082|31042|31171|31131|31051.5|31011.5|3649
1736182800000|2025-01-06 17:00:00|31086.1|31046.1|31008.2|30968.2|31092|31052|30943.7|30903.7|3321
1736186400000|2025-01-06 18:00:00|31004.1|30964.1|30849.5|30809.5|31043.3|31003.3|30809.5|30769.5|5146
1736190000000|2025-01-06 19:00:00|30840.3|30800.3|30809.7|30769.7|30869.6|30829.6|30760.4|30720.4|4803
1736211600000|2025-01-07 01:00:00|30832.4|30792.4|30496.3|30456.3|30841.6|30801.6|30443|30403|3396
1736215200000|2025-01-07 02:00:00|30491.3|30451.3|30458.6|30418.6|30498.1|30458.1|30448.5|30408.5|484
1736218800000|2025-01-07 03:00:00|30449.4|30409.4|30474.1|30434.1|30479.1|30439.1|30428.8|30388.8|332
1736222400000|2025-01-07 04:00:00|30474.9|30434.9|30479.6|30439.6|30489.5|30449.5|30449.1|30409.1|99
1736226000000|2025-01-07 05:00:00|30475.5|30435.5|30402.7|30362.7|30490.8|30450.8|30402.7|30362.7|915
1736229600000|2025-01-07 06:00:00|30407.7|30367.7|30354.1|30314.1|30457.9|30417.9|30324|30284|1625
1736233200000|2025-01-07 07:00:00|30353.2|30313.2|30303.7|30263.7|30382.5|30342.5|30283.6|30243.6|431
1736236800000|2025-01-07 08:00:00|30298.7|30258.7|30261.9|30221.9|30343.9|30303.9|30226.5|30186.5|1973
1736240400000|2025-01-07 09:00:00|30266|30226|30350.7|30310.7|30366.5|30326.5|30266|30226|675
1736244000000|2025-01-07 10:00:00|30354.8|30314.8|30416.2|30376.2|30424.4|30384.4|30285.8|30245.8|666
1736247600000|2025-01-07 11:00:00|30420.3|30380.3|30444|30404|30456.3|30416.3|30386.2|30346.2|1288
1736251200000|2025-01-07 12:00:00|30444.9|30404.9|30319.5|30279.5|30474.3|30434.3|30303.6|30263.6|1082
1736254800000|2025-01-07 13:00:00|30315.4|30275.4|30274.9|30234.9|30334.8|30294.8|30252.9|30212.9|2317
1736258400000|2025-01-07 14:00:00|30305.3|30265.3|30342.9|30302.9|30539.2|30499.2|30275.3|30235.3|7661
1736262000000|2025-01-07 15:00:00|30343.8|30303.8|30295.2|30255.2|30527.6|30487.6|30252.9|30212.9|9922
1736265600000|2025-01-07 16:00:00|30303.4|30263.4|30225.7|30185.7|30334.3|30294.3|30206.6|30166.6|5094
1736269200000|2025-01-07 17:00:00|30235.7|30195.7|30402.5|30362.5|30402.5|30362.5|30175.7|30135.7|4012
1736272800000|2025-01-07 18:00:00|30392.5|30352.5|30569.4|30529.4|30591.2|30551.2|30363.5|30323.5|3889
1736276400000|2025-01-07 19:00:00|30561.2|30521.2|30484.1|30444.1|30599.4|30559.4|30473.1|30433.1|5510
1736298000000|2025-01-08 01:00:00|30508.8|30468.8|30263.4|30223.4|30508.8|30468.8|30228.9|30188.9|1072
1736301600000|2025-01-08 02:00:00|30262.4|30222.4|30257.9|30217.9|30297.8|30257.8|30256.5|30216.5|187
1736305200000|2025-01-08 03:00:00|30258.9|30218.9|30269.4|30229.4|30278|30238|30257|30217|153
1736308800000|2025-01-08 04:00:00|30264.4|30224.4|30338.9|30298.9|30338.9|30298.9|30259.4|30219.4|168
1736312400000|2025-01-08 05:00:00|30334.9|30294.9|30359.4|30319.4|30379.4|30339.4|30319.9|30279.9|142
1736316000000|2025-01-08 06:00:00|30358.5|30318.5|30320.9|30280.9|30380.5|30340.5|30310.8|30270.8|290
1736319600000|2025-01-08 07:00:00|30319.9|30279.9|30270.4|30230.4|30335|30295|30270.4|30230.4|157
1736323200000|2025-01-08 08:00:00|30269.5|30229.5|30280|30240|30290.6|30250.6|30259.7|30219.7|314
1736326800000|2025-01-08 09:00:00|30289|30249|30398.5|30358.5|30398.5|30358.5|30270.2|30230.2|920
1736330400000|2025-01-08 10:00:00|30397.6|30357.6|30280|30240|30416.6|30376.6|30275.9|30235.9|438
1736334000000|2025-01-08 11:00:00|30281|30241|30271.4|30231.4|30329.2|30289.2|30259.3|30219.3|316
1736337600000|2025-01-08 12:00:00|30261.4|30221.4|30110|30070|30290.8|30250.8|30106|30066|1013
1736341200000|2025-01-08 13:00:00|30106.9|30066.9|30077.3|30037.3|30136|30096|29994.1|29954.1|2730
1736344800000|2025-01-08 14:00:00|30061.7|30021.7|30162.9|30122.9|30171.9|30131.9|29996.7|29956.7|4560
1736348400000|2025-01-08 15:00:00|30161.9|30121.9|30301.4|30261.4|30352.3|30312.3|30131.9|30091.9|4608
1736352000000|2025-01-08 16:00:00|30311.4|30271.4|30381.9|30341.9|30497.6|30457.6|30261.7|30221.7|5363
1736355600000|2025-01-08 17:00:00|30380.9|30340.9|30470.4|30430.4|30513.4|30473.4|30332|30292|4347
1736359200000|2025-01-08 18:00:00|30474.4|30434.4|30242.9|30202.9|30489.4|30449.4|30214.9|30174.9|4091
1736362800000|2025-01-08 19:00:00|30238.9|30198.9|30260.1|30220.1|30305|30265|30227|30187|4281
1736384400000|2025-01-09 01:00:00|30252.9|30212.9|30300.4|30260.4|30309.3|30269.3|30188.9|30148.9|491
1736388000000|2025-01-09 02:00:00|30304.4|30264.4|30299.9|30259.9|30310.4|30270.4|30240.7|30200.7|138
1736391600000|2025-01-09 03:00:00|30294.9|30254.9|30311.4|30271.4|30355.1|30315.1|30290.9|30250.9|162
1736395200000|2025-01-09 04:00:00|30311.5|30271.5|30276.9|30236.9|30326.7|30286.7|30271.9|30231.9|70
1736398800000|2025-01-09 05:00:00|30275.9|30235.9|30192.4|30152.4|30277|30237|30192.3|30152.3|196
1736402400000|2025-01-09 06:00:00|30193.5|30153.5|30122.9|30082.9|30222.6|30182.6|30121.8|30081.8|491
1736406000000|2025-01-09 07:00:00|30116.9|30076.9|30103.4|30063.4|30132.2|30092.2|30098.2|30058.2|223
1736409600000|2025-01-09 08:00:00|30102.4|30062.4|30152.9|30112.9|30177.9|30137.9|30083.5|30043.5|361
1736413200000|2025-01-09 09:00:00|30151.8|30111.8|30124.4|30084.4|30164|30124|30104.4|30064.4|206
1736416800000|2025-01-09 10:00:00|30123.4|30083.4|30031.8|29991.8|30136.3|30096.3|30006.7|29966.7|1253
1736420400000|2025-01-09 11:00:00|30022.8|29982.8|30033.3|29993.3|30062|30022|30008.2|29968.2|421
1736424000000|2025-01-09 12:00:00|30032.3|29992.3|30099.6|30059.6|30129.4|30089.4|30031.2|29991.2|1208
1736427600000|2025-01-09 13:00:00|30089.6|30049.6|30019.9|29979.9|30104.6|30064.6|29979.9|29939.9|1258
1736431200000|2025-01-09 14:00:00|30020.3|29980.3|30008.4|29968.4|30209.2|30169.2|29998.4|29958.4|5317
1736434800000|2025-01-09 15:00:00|29998.4|29958.4|30078.1|30038.1|30130.8|30090.8|29988.4|29948.4|5763
1736438400000|2025-01-09 16:00:00|30074.2|30034.2|30133.6|30093.6|30153.6|30113.6|29993.3|29953.3|3551
1736442000000|2025-01-09 17:00:00|30124.7|30084.7|30096.3|30056.3|30289.6|30249.6|30064.1|30024.1|7281
1736445600000|2025-01-09 18:00:00|30100.2|30060.2|30065.3|30025.3|30125.2|30085.2|30030.2|29990.2|2653
1736470800000|2025-01-10 01:00:00|29998.6|29958.6|29836.9|29796.9|30003.6|29963.6|29696.4|29656.4|3959
1736474400000|2025-01-10 02:00:00|29835.8|29795.8|29842.4|29802.4|29897.3|29857.3|29783.1|29743.1|584
1736478000000|2025-01-10 03:00:00|29841.3|29801.3|29846.8|29806.8|29876.5|29836.5|29832.4|29792.4|177
1736481600000|2025-01-10 04:00:00|29850.6|29810.6|29867.2|29827.2|29867.2|29827.2|29827.1|29787.1|267
1736485200000|2025-01-10 05:00:00|29867.3|29827.3|29910|29870|29919.9|29879.9|29867.3|29827.3|177
1736488800000|2025-01-10 06:00:00|29900|29860|29893.2|29853.2|29915|29875|29820.3|29780.3|309
1736492400000|2025-01-10 07:00:00|29888.2|29848.2|29898.7|29858.7|29938.5|29898.5|29878.2|29838.2|362
1736496000000|2025-01-10 08:00:00|29904.8|29864.8|30088.5|30048.5|30094.6|30054.6|29883.7|29843.7|1360
1736499600000|2025-01-10 09:00:00|30092.4|30052.4|29960.1|29920.1|30093.5|30053.5|29821.5|29781.5|1352
1736503200000|2025-01-10 10:00:00|29961.2|29921.2|29976.7|29936.7|30025.4|29985.4|29930|29890|812
1736506800000|2025-01-10 11:00:00|29975.6|29935.6|30032.2|29992.2|30037.2|29997.2|29937.9|29897.9|823
1736510400000|2025-01-10 12:00:00|30028.3|29988.3|30009.2|29969.2|30153.9|30113.9|30005.3|29965.3|1969
1736514000000|2025-01-10 13:00:00|30005.3|29965.3|29859.1|29819.1|30014.3|29974.3|29827.9|29787.9|1461
1736517600000|2025-01-10 14:00:00|29830.6|29790.6|29857.4|29817.4|29946.1|29906.1|29748.4|29708.4|4474
1736521200000|2025-01-10 15:00:00|29847.4|29807.4|29797.9|29757.9|29898.8|29858.8|29797.9|29757.9|4274
1736524800000|2025-01-10 16:00:00|29796.7|29756.7|29781.8|29741.8|29808|29768|29690.3|29650.3|4787
1736528400000|2025-01-10 17:00:00|29785.7|29745.7|30058.5|30018.5|30668.4|30628.4|29785.7|29745.7|13545
1736532000000|2025-01-10 18:00:00|30054.6|30014.6|29928.6|29888.6|30077.4|30037.4|29886.1|29846.1|4704
1736535600000|2025-01-10 19:00:00|29937.5|29897.5|30023.8|29983.8|30041.1|30001.1|29936.3|29896.3|5690
1736730000000|2025-01-13 01:00:00|30147.6|30107.6|30320.4|30280.4|30400.3|30360.3|29989.9|29949.9|2791
1736733600000|2025-01-13 02:00:00|30316.7|30276.7|30400.9|30360.9|30402.2|30362.2|30310.4|30270.4|515
1736737200000|2025-01-13 03:00:00|30420.9|30380.9|30421.3|30381.3|30460.9|30420.9|30392.4|30352.4|262
1736740800000|2025-01-13 04:00:00|30427.7|30387.7|30368.2|30328.2|30431.3|30391.3|30363.1|30323.1|87
1736744400000|2025-01-13 05:00:00|30371.8|30331.8|30455|30415|30475|30435|30361.9|30321.9|127
1736748000000|2025-01-13 06:00:00|30468.7|30428.7|30369.2|30329.2|30478.7|30438.7|30354.1|30314.1|449
1736751600000|2025-01-13 07:00:00|30365.5|30325.5|30306|30266|30365.5|30325.5|30227.2|30187.2|453
1736755200000|2025-01-13 08:00:00|30307.4|30267.4|30387.9|30347.9|30406.4|30366.4|30234|30194|490
1736758800000|2025-01-13 09:00:00|30389.3|30349.3|30469.8|30429.8|30568.3|30528.3|30362.9|30322.9|1155
1736762400000|2025-01-13 10:00:00|30468.4|30428.4|30548.9|30508.9|30560.3|30520.3|30428.6|30388.6|717
1736766000000|2025-01-13 11:00:00|30550.3|30510.3|30568|30528|30571.6|30531.6|30497.5|30457.5|420
1736769600000|2025-01-13 12:00:00|30571.6|30531.6|30475.7|30435.7|30575.2|30535.2|30453.3|30413.3|928
1736773200000|2025-01-13 13:00:00|30472.1|30432.1|30316.6|30276.6|30505.7|30465.7|30310.2|30270.2|1635
1736776800000|2025-01-13 14:00:00|30352.8|30312.8|30519.4|30479.4|30549.4|30509.4|30335.6|30295.6|4344
1736780400000|2025-01-13 15:00:00|30499.4|30459.4|30739.9|30699.9|30809.8|30769.8|30482.3|30442.3|6018
1736784000000|2025-01-13 16:00:00|30738.5|30698.5|30794.7|30754.7|30831.6|30791.6|30645.3|30605.3|5737
1736787600000|2025-01-13 17:00:00|30796.2|30756.2|30792.4|30752.4|30816.2|30776.2|30646.2|30606.2|4512
1736791200000|2025-01-13 18:00:00|30793.8|30753.8|30948.5|30908.5|30958.5|30918.5|30782.4|30742.4|5200
1736794800000|2025-01-13 19:00:00|30943.5|30903.5|30986.5|30946.5|31011.5|30971.5|30940|30900|5213
1736816400000|2025-01-14 01:00:00|30979.3|30939.3|30961.9|30921.9|30996.4|30956.4|30869.3|30829.3|846
1736820000000|2025-01-14 02:00:00|30958.3|30918.3|31066.7|31026.7|31088.8|31048.8|30906.3|30866.3|488
1736823600000|2025-01-14 03:00:00|31065.3|31025.3|31037.2|30997.2|31085.3|31045.3|31011.9|30971.9|194
1736827200000|2025-01-14 04:00:00|31035.8|30995.8|30989.2|30949.2|31045.8|31005.8|30989.2|30949.2|64
1736830800000|2025-01-14 05:00:00|30990.6|30950.6|31009.7|30969.7|31009.7|30969.7|30938|30898|1174
1736834400000|2025-01-14 06:00:00|31008.2|30968.2|31070.2|31030.2|31150.1|31110.1|30999.7|30959.7|495
1736838000000|2025-01-14 07:00:00|31065.2|31025.2|31150.7|31110.7|31169.2|31129.2|31063.7|31023.7|361
1736841600000|2025-01-14 08:00:00|31140.7|31100.7|31126.1|31086.1|31170.8|31130.8|31110.9|31070.9|345
1736845200000|2025-01-14 09:00:00|31129.7|31089.7|30821.6|30781.6|31141.2|31101.2|30794.6|30754.6|815
1736848800000|2025-01-14 10:00:00|30823.1|30783.1|30825.1|30785.1|30920.4|30880.4|30773.5|30733.5|514
1736852400000|2025-01-14 11:00:00|30820.1|30780.1|30785.6|30745.6|30835.2|30795.2|30756.9|30716.9|538
1736856000000|2025-01-14 12:00:00|30794.1|30754.1|30763.1|30723.1|30805.7|30765.7|30675.9|30635.9|848
1736859600000|2025-01-14 13:00:00|30771.6|30731.6|30795|30755|30833.4|30793.4|30760.2|30720.2|1738
1736863200000|2025-01-14 14:00:00|30773.9|30733.9|31032.6|30992.6|31049.1|31009.1|30675.4|30635.4|5771
1736866800000|2025-01-14 15:00:00|31037.6|30997.6|30717.6|30677.6|31177.2|31137.2|30707.6|30667.6|5504
1736870400000|2025-01-14 16:00:00|30724.6|30684.6|31052.1|31012.1|31070.5|31030.5|30707.7|30667.7|5144
1736874000000|2025-01-14 17:00:00|31047.1|31007.1|30777.6|30737.6|31052.1|31012.1|30752.6|30712.6|3012
1736877600000|2025-01-14 18:00:00|30782.6|30742.6|30706.1|30666.1|30822.6|30782.6|30699.1|30659.1|3669
1736881200000|2025-01-14 19:00:00|30699.1|30659.1|30851.3|30811.3|30856.2|30816.2|30699.1|30659.1|4853
1736902800000|2025-01-15 01:00:00|30782.1|30742.1|30961.1|30921.1|30982.6|30942.6|30737.1|30697.1|1314
1736906400000|2025-01-15 02:00:00|30962.6|30922.6|30951.6|30911.6|30972.7|30932.7|30901.3|30861.3|102
1736910000000|2025-01-15 03:00:00|30948.1|30908.1|30965.2|30925.2|30986.3|30946.3|30946.6|30906.6|94
1736913600000|2025-01-15 04:00:00|30963.6|30923.6|30954.1|30914.1|30970.2|30930.2|30938.9|30898.9|42
1736917200000|2025-01-15 05:00:00|30954.2|30914.2|30999.6|30959.6|30999.6|30959.6|30934.2|30894.2|64
1736920800000|2025-01-15 06:00:00|31003.1|30963.1|31025.1|30985.1|31035.1|30995.1|30984.6|30944.6|289
1736924400000|2025-01-15 07:00:00|31023.6|30983.6|31114.1|31074.1|31135.5|31095.5|31022|30982|414
1736928000000|2025-01-15 08:00:00|31112.5|31072.5|31036.1|30996.1|31122.5|31082.5|30999.1|30959.1|438
1736931600000|2025-01-15 09:00:00|31031.1|30991.1|31048.2|31008.2|31068.2|31028.2|30989.3|30949.3|345
1736935200000|2025-01-15 10:00:00|31056.6|31016.6|31090.6|31050.6|31101.8|31061.8|31026.9|30986.9|289
1736938800000|2025-01-15 11:00:00|31087.1|31047.1|31081.1|31041.1|31115.9|31075.9|31067.3|31027.3|387
1736942400000|2025-01-15 12:00:00|31084.5|31044.5|31058.1|31018.1|31096.1|31056.1|30982.9|30942.9|712
1736946000000|2025-01-15 13:00:00|31063.1|31023.1|31096.7|31056.7|31156.6|31116.6|31031.4|30991.4|1028
1736949600000|2025-01-15 14:00:00|31145.5|31105.5|30797|30757|31180.5|31140.5|30785.4|30745.4|4782
1736953200000|2025-01-15 15:00:00|30798.6|30758.6|30652.8|30612.8|30837|30797|30614.3|30574.3|4654
1736956800000|2025-01-15 16:00:00|30649.4|30609.4|30550.1|30510.1|30696|30656|30483.1|30443.1|4588
1736960400000|2025-01-15 17:00:00|30551.7|30511.7|30445.4|30405.4|30615.2|30575.2|30437|30397|3655
1736964000000|2025-01-15 18:00:00|30450.4|30410.4|30417.7|30377.7|30577.8|30537.8|30411.1|30371.1|5121
1736967600000|2025-01-15 19:00:00|30421.1|30381.1|30482.9|30442.9|30494.5|30454.5|30384.4|30344.4|3326
1736989200000|2025-01-16 01:00:00|30365.8|30325.8|30267.9|30227.9|30447.4|30407.4|30261.1|30221.1|2235
1736992800000|2025-01-16 02:00:00|30264.5|30224.5|30233.3|30193.3|30288|30248|30211.6|30171.6|552
1736996400000|2025-01-16 03:00:00|30228.3|30188.3|30142.1|30102.1|30228.3|30188.3|30137|30097|386
1737000000000|2025-01-16 04:00:00|30142.2|30102.2|30125.9|30085.9|30165.6|30125.6|30125.9|30085.9|85
1737003600000|2025-01-16 05:00:00|30130.9|30090.9|30091.6|30051.6|30136|30096|30033|29993|408
1737007200000|2025-01-16 06:00:00|30093.2|30053.2|30018.7|29978.7|30103.4|30063.4|29993.7|29953.7|640
1737010800000|2025-01-16 07:00:00|30017.1|29977.1|29950.9|29910.9|30033.8|29993.8|29950.9|29910.9|398
1737014400000|2025-01-16 08:00:00|29957.6|29917.6|29914.7|29874.7|29961|29921|29874.7|29834.7|693
1737018000000|2025-01-16 09:00:00|29913.1|29873.1|29975.2|29935.2|29975.2|29935.2|29904.8|29864.8|556
1737021600000|2025-01-16 10:00:00|29973.6|29933.6|29954.1|29914.1|30008.6|29968.6|29925.6|29885.6|448
1737025200000|2025-01-16 11:00:00|29959.1|29919.1|29946.3|29906.3|30016|29976|29942.9|29902.9|713
1737028800000|2025-01-16 12:00:00|29949.6|29909.6|29961.7|29921.7|30013.1|29973.1|29933|29893|585
1737032400000|2025-01-16 13:00:00|29898.5|29858.5|29853.9|29813.9|29913.5|29873.5|29803.6|29763.6|2251
1737036000000|2025-01-16 14:00:00|29839.3|29799.3|29941.2|29901.2|29987.8|29947.8|29800.9|29760.9|4996
1737039600000|2025-01-16 15:00:00|29942.8|29902.8|29820|29780|30058|30018|29811.6|29771.6|6020
1737043200000|2025-01-16 16:00:00|29818.3|29778.3|29715.5|29675.5|29868.4|29828.4|29671.9|29631.9|7426
1737046800000|2025-01-16 17:00:00|29712.2|29672.2|29671.1|29631.1|29752.3|29712.3|29625.9|29585.9|5593
1737050400000|2025-01-16 18:00:00|29662.8|29622.8|29743.3|29703.3|29786.3|29746.3|29649.4|29609.4|4618
1737054000000|2025-01-16 19:00:00|29746.6|29706.6|29776.8|29736.8|29803.5|29763.5|29693.4|29653.4|3809
1737075600000|2025-01-17 01:00:00|29788.3|29748.3|29853.9|29813.9|29926.7|29886.7|29786.6|29746.6|1453
1737079200000|2025-01-17 02:00:00|29857.2|29817.2|29864.5|29824.5|29895.8|29855.8|29823.9|29783.9|787
1737082800000|2025-01-17 03:00:00|29866.2|29826.2|29845|29805|29914.6|29874.6|29845|29805|138
1737086400000|2025-01-17 04:00:00|29843.3|29803.3|29812.2|29772.2|29848.4|29808.4|29812|29772|130
1737090000000|2025-01-17 05:00:00|29802.2|29762.2|29759.4|29719.4|29822.4|29782.4|29759.4|29719.4|134
1737093600000|2025-01-17 06:00:00|29757.7|29717.7|29756.7|29716.7|29812.9|29772.9|29746.6|29706.6|121
1737097200000|2025-01-17 07:00:00|29755|29715|29813.8|29773.8|29827.3|29787.3|29740|29700|232
1737100800000|2025-01-17 08:00:00|29815.5|29775.5|29840.9|29800.9|29880.6|29840.6|29800.7|29760.7|767
1737104400000|2025-01-17 09:00:00|29842.6|29802.6|29794.9|29754.9|29858|29818|29794.9|29754.9|302
1737108000000|2025-01-17 10:00:00|29793.2|29753.2|29787|29747|29818.6|29778.6|29731.7|29691.7|491
1737111600000|2025-01-17 11:00:00|29788.7|29748.7|29760.8|29720.8|29803.8|29763.8|29718.8|29678.8|825
1737115200000|2025-01-17 12:00:00|29762.5|29722.5|29759.6|29719.6|29802.7|29762.7|29746.3|29706.3|920
1737118800000|2025-01-17 13:00:00|29769.6|29729.6|29918.3|29878.3|29983.2|29943.2|29699.8|29659.8|2620
1737122400000|2025-01-17 14:00:00|29871.9|29831.9|29870.7|29830.7|29957|29917|29760.6|29720.6|4181
1737126000000|2025-01-17 15:00:00|29868.9|29828.9|30186|30146|30212.6|30172.6|29829|29789|5923
1737129600000|2025-01-17 16:00:00|30181|30141|30131.8|30091.8|30181|30141|30061|30021|3950
1737133200000|2025-01-17 17:00:00|30125.3|30085.3|30164.1|30124.1|30185.8|30145.8|29942.1|29902.1|3952
1737136800000|2025-01-17 18:00:00|30165.8|30125.8|29999.9|29959.9|30177.8|30137.8|29999.9|29959.9|3842
1737140400000|2025-01-17 19:00:00|30001.6|29961.6|30026.5|29986.5|30040.1|30000.1|29953.4|29913.4|5061
1737421200000|2025-01-21 01:00:00|30321.7|30281.7|30341.1|30301.1|30496.7|30456.7|30294.8|30254.8|2195
1737424800000|2025-01-21 02:00:00|30341.2|30301.2|30500.8|30460.8|30513.7|30473.7|30333.2|30293.2|618
1737428400000|2025-01-21 03:00:00|30503.7|30463.7|30461.3|30421.3|30505.8|30465.8|30455.9|30415.9|382
1737432000000|2025-01-21 04:00:00|30459.3|30419.3|30474.8|30434.8|30489.5|30449.5|30453.5|30413.5|186
1737435600000|2025-01-21 05:00:00|30476.8|30436.8|30517.4|30477.4|30525.3|30485.3|30447|30407|307
1737439200000|2025-01-21 06:00:00|30515.3|30475.3|30523.8|30483.8|30571.4|30531.4|30467.7|30427.7|463
1737442800000|2025-01-21 07:00:00|30526.7|30486.7|30398.5|30358.5|30531.9|30491.9|30388.4|30348.4|316
1737446400000|2025-01-21 08:00:00|30396.4|30356.4|30422.8|30382.8|30492.6|30452.6|30358.9|30318.9|1104
1737450000000|2025-01-21 09:00:00|30419.9|30379.9|30493.3|30453.3|30518.1|30478.1|30414.9|30374.9|394
1737453600000|2025-01-21 10:00:00|30491.2|30451.2|30550.1|30510.1|30661.7|30621.7|30475.6|30435.6|855
1737457200000|2025-01-21 11:00:00|30548|30508|30448.9|30408.9|30598.2|30558.2|30448.9|30408.9|759
1737460800000|2025-01-21 12:00:00|30454.8|30414.8|30593.2|30553.2|30593.2|30553.2|30434.8|30394.8|851
1737464400000|2025-01-21 13:00:00|30588.2|30548.2|30613.6|30573.6|30646.4|30606.4|30559.2|30519.2|981
1737468000000|2025-01-21 14:00:00|30657.8|30617.8|30600.6|30560.6|30910.3|30870.3|30583.4|30543.4|6788
1737471600000|2025-01-21 15:00:00|30594.7|30554.7|30856.9|30816.9|30906.9|30866.9|30590.6|30550.6|4111
1737475200000|2025-01-21 16:00:00|30851.9|30811.9|31049.1|31009.1|31131.1|31091.1|30851.9|30811.9|6598
1737478800000|2025-01-21 17:00:00|31051.2|31011.2|31249.6|31209.6|31249.6|31209.6|31029.1|30989.1|3615
1737482400000|2025-01-21 18:00:00|31244.6|31204.6|31374.4|31334.4|31434.2|31394.2|31191.8|31151.8|5302
1737486000000|2025-01-21 19:00:00|31376.5|31336.5|31460.3|31420.3|31465.3|31425.3|31355.7|31315.7|4865
1737507600000|2025-01-22 01:00:00|31443.3|31403.3|31122.4|31082.4|31460.5|31420.5|31114.5|31074.5|2784
1737511200000|2025-01-22 02:00:00|31119.5|31079.5|31230.8|31190.8|31248.6|31208.6|31102.6|31062.6|498
1737514800000|2025-01-22 03:00:00|31228.6|31188.6|31183.5|31143.5|31338.8|31298.8|31183.4|31143.4|346
1737518400000|2025-01-22 04:00:00|31180.6|31140.6|31248.3|31208.3|31313.8|31273.8|31167.7|31127.7|168
1737522000000|2025-01-22 05:00:00|31225.4|31185.4|31316.7|31276.7|31326.6|31286.6|31190.7|31150.7|265
1737525600000|2025-01-22 06:00:00|31314.5|31274.5|31229.4|31189.4|31318.9|31278.9|31189|31149|283
1737529200000|2025-01-22 07:00:00|31232.2|31192.2|31249.9|31209.9|31272.5|31232.5|31229.4|31189.4|134
1737532800000|2025-01-22 08:00:00|31259.9|31219.9|31323.3|31283.3|31328.3|31288.3|31142.3|31102.3|634
1737536400000|2025-01-22 09:00:00|31321.2|31281.2|31233.2|31193.2|31350.7|31310.7|31200.3|31160.3|438
1737540000000|2025-01-22 10:00:00|31235.3|31195.3|31246.6|31206.6|31284.3|31244.3|31221.4|31181.4|265
1737543600000|2025-01-22 11:00:00|31244.4|31204.4|31280.6|31240.6|31280.6|31240.6|31166.9|31126.9|617
1737547200000|2025-01-22 12:00:00|31282.8|31242.8|31358.3|31318.3|31359.2|31319.2|31245.9|31205.9|876
1737550800000|2025-01-22 13:00:00|31368.3|31328.3|31754.4|31714.4|31786.6|31746.6|31318.4|31278.4|2520
1737554400000|2025-01-22 14:00:00|31759.2|31719.2|31755.9|31715.9|32053.7|32013.7|31733.5|31693.5|7981
1737558000000|2025-01-22 15:00:00|31758.1|31718.1|32145.6|32105.6|32199.9|32159.9|31716|31676|8141
1737561600000|2025-01-22 16:00:00|32140|32100|31926.8|31886.8|32175.7|32135.7|31823.3|31783.3|6733
1737565200000|2025-01-22 17:00:00|31924|31884|31823.6|31783.6|31991.9|31951.9|31653.5|31613.5|5190
1737568800000|2025-01-22 18:00:00|31818|31778|31755.1|31715.1|31979.6|31939.6|31737.2|31697.2|4684
1737572400000|2025-01-22 19:00:00|31757.2|31717.2|31927.4|31887.4|31997.4|31957.4|31757.2|31717.2|3851
1737594000000|2025-01-23 01:00:00|31865.5|31825.5|32008.2|31968.2|32028.3|31988.3|31856|31816|2019
1737597600000|2025-01-23 02:00:00|32011|31971|31844.3|31804.3|32021|31981|31831.5|31791.5|323
1737601200000|2025-01-23 03:00:00|31846.5|31806.5|31919.8|31879.8|31932.4|31892.4|31817.2|31777.2|157
1737604800000|2025-01-23 04:00:00|31917.6|31877.6|31912.6|31872.6|31937.7|31897.7|31882.2|31842.2|71
1737608400000|2025-01-23 05:00:00|31910.4|31870.4|31915.9|31875.9|31940.6|31900.6|31853|31813|154
1737612000000|2025-01-23 06:00:00|31918.7|31878.7|31819.2|31779.2|31951.6|31911.6|31799.2|31759.2|597
1737615600000|2025-01-23 07:00:00|31811.4|31771.4|31789.8|31749.8|31823.7|31783.7|31726|31686|419
1737619200000|2025-01-23 08:00:00|31797|31757|31702.5|31662.5|31819.8|31779.8|31669.4|31629.4|648
1737622800000|2025-01-23 09:00:00|31700.3|31660.3|31770.8|31730.8|31795.1|31755.1|31662.5|31622.5|373
1737626400000|2025-01-23 10:00:00|31773.6|31733.6|31854.1|31814.1|31893.8|31853.8|31768.1|31728.1|651
1737630000000|2025-01-23 11:00:00|31851.3|31811.3|31867.4|31827.4|31936.9|31896.9|31841.7|31801.7|409
1737633600000|2025-01-23 12:00:00|31864.6|31824.6|32122.4|32082.4|32132.4|32092.4|31827.5|31787.5|1047
1737637200000|2025-01-23 13:00:00|32116.9|32076.9|32116.8|32076.8|32192.5|32152.5|32069.4|32029.4|1628
1737640800000|2025-01-23 14:00:00|32085|32045|31880.2|31840.2|32166.8|32126.8|31822.4|31782.4|6101
1737644400000|2025-01-23 15:00:00|31882.5|31842.5|31955.3|31915.3|32063|32023|31822.7|31782.7|5151
1737648000000|2025-01-23 16:00:00|31947.5|31907.5|32173.6|32133.6|32261.3|32221.3|31893.1|31853.1|3889
1737651600000|2025-01-23 17:00:00|32171.3|32131.3|32199.6|32159.6|32239.5|32199.5|32083.6|32043.6|3490
1737655200000|2025-01-23 18:00:00|32189.6|32149.6|31899.2|31859.2|32244.3|32204.3|31884.7|31844.7|5624
1737658800000|2025-01-23 19:00:00|31894.7|31854.7|31850.3|31810.3|31962|31922|31848|31808|3929
1737680400000|2025-01-24 01:00:00|31157.9|31117.9|31355.4|31315.4|31387.9|31347.9|31070.2|31030.2|5107
1737684000000|2025-01-24 02:00:00|31350.4|31310.4|31429|31389|31478.6|31438.6|31350.4|31310.4|826
1737687600000|2025-01-24 03:00:00|31424|31384|31454.2|31414.2|31463.9|31423.9|31419.1|31379.1|642
1737691200000|2025-01-24 04:00:00|31446.5|31406.5|31442|31402|31484.3|31444.3|31437|31397|154
1737694800000|2025-01-24 05:00:00|31444.7|31404.7|31357.6|31317.6|31467.3|31427.3|31352.5|31312.5|185
1737698400000|2025-01-24 06:00:00|31359.9|31319.9|31340.4|31300.4|31465.7|31425.7|31335.8|31295.8|637
1737702000000|2025-01-24 07:00:00|31345.4|31305.4|31327.9|31287.9|31350.9|31310.9|31273.2|31233.2|2024
1737705600000|2025-01-24 08:00:00|31330.3|31290.3|31265.5|31225.5|31350.3|31310.3|31258|31218|819
1737709200000|2025-01-24 09:00:00|31263.2|31223.2|31299.1|31259.1|31319.1|31279.1|31245.8|31205.8|760
1737712800000|2025-01-24 10:00:00|31294.1|31254.1|31161.6|31121.6|31294.1|31254.1|31156.6|31116.6|1177
1737716400000|2025-01-24 11:00:00|31166.6|31126.6|31079.5|31039.5|31184.3|31144.3|31051.9|31011.9|1152
1737720000000|2025-01-24 12:00:00|31077.2|31037.2|31067.8|31027.8|31130|31090|31042.7|31002.7|1127
1737723600000|2025-01-24 13:00:00|31047.8|31007.8|31087.9|31047.9|31090.6|31050.6|30925.6|30885.6|2616
1737727200000|2025-01-24 14:00:00|31088.7|31048.7|31006.3|30966.3|31231.1|31191.1|30971.2|30931.2|5571
1737730800000|2025-01-24 15:00:00|31003.6|30963.6|31046.6|31006.6|31194.5|31154.5|30973.7|30933.7|5040
1737734400000|2025-01-24 16:00:00|31044.2|31004.2|30914.8|30874.8|31219.8|31179.8|30909.5|30869.5|4697
1737738000000|2025-01-24 17:00:00|30912.1|30872.1|30805.4|30765.4|30945.2|30905.2|30772.1|30732.1|4203
1737741600000|2025-01-24 18:00:00|30800.1|30760.1|30933.9|30893.9|30936.6|30896.6|30787.8|30747.8|4959
1737745200000|2025-01-24 19:00:00|30928.9|30888.9|30806.2|30766.2|30946.6|30906.6|30788.8|30748.8|4392
1737939600000|2025-01-27 01:00:00|30667.8|30627.8|30433.1|30393.1|30667.8|30627.8|30348|30308|2711
1737943200000|2025-01-27 02:00:00|30428.1|30388.1|30481.2|30441.2|30516.2|30476.2|30408.3|30368.3|254
1737946800000|2025-01-27 03:00:00|30478.8|30438.8|30586.8|30546.8|30651.5|30611.5|30476.2|30436.2|668
1737950400000|2025-01-27 04:00:00|30584.3|30544.3|30597.4|30557.4|30609.9|30569.9|30557|30517|79
1737954000000|2025-01-27 05:00:00|30590|30550|30663|30623|30692.8|30652.8|30580|30540|303
1737957600000|2025-01-27 06:00:00|30665.4|30625.4|30616|30576|30705.5|30665.5|30608.3|30568.3|223
1737961200000|2025-01-27 07:00:00|30618.6|30578.6|30679.2|30639.2|30691.5|30651.5|30596.1|30556.1|265
1737964800000|2025-01-27 08:00:00|30674|30634|30737.2|30697.2|30754.5|30714.5|30629.2|30589.2|614
1737968400000|2025-01-27 09:00:00|30747.2|30707.2|30740.3|30700.3|30760.3|30720.3|30685|30645|449
1737972000000|2025-01-27 10:00:00|30737.9|30697.9|30723.5|30683.5|30790.7|30750.7|30688.5|30648.5|441
1737975600000|2025-01-27 11:00:00|30726.1|30686.1|30669.2|30629.2|30796.4|30756.4|30666.7|30626.7|773
1737979200000|2025-01-27 12:00:00|30671.7|30631.7|30609.8|30569.8|30714.3|30674.3|30592.2|30552.2|707
1737982800000|2025-01-27 13:00:00|30609.9|30569.9|30525.3|30485.3|30614.7|30574.7|30494.9|30454.9|1137
1737986400000|2025-01-27 14:00:00|30515.7|30475.7|30526.2|30486.2|30606.1|30566.1|30438.3|30398.3|5208
1737990000000|2025-01-27 15:00:00|30523.6|30483.6|30412|30372|30523.6|30483.6|30359.2|30319.2|5142
1737993600000|2025-01-27 16:00:00|30414.4|30374.4|30490|30450|30511.8|30471.8|30382|30342|3497
1737997200000|2025-01-27 17:00:00|30492.6|30452.6|30465.6|30425.6|30652.9|30612.9|30458|30418|4039
1738000800000|2025-01-27 18:00:00|30458|30418|30528.4|30488.4|30583.3|30543.3|30413.3|30373.3|3894
1738004400000|2025-01-27 19:00:00|30523.4|30483.4|30571|30531|30603.6|30563.6|30506|30466|3701
1738026000000|2025-01-28 01:00:00|30547|30507|30507.8|30467.8|30609.6|30569.6|30477|30437|530
1738029600000|2025-01-28 02:00:00|30510.2|30470.2|30558.4|30518.4|30583.2|30543.2|30510.2|30470.2|158
1738033200000|2025-01-28 03:00:00|30555.8|30515.8|30554|30514|30603.4|30563.4|30548.7|30508.7|90
1738036800000|2025-01-28 04:00:00|30541.4|30501.4|30529.3|30489.3|30541.5|30501.5|30501.8|30461.8|126
1738040400000|2025-01-28 05:00:00|30526.7|30486.7|30489.9|30449.9|30539.4|30499.4|30472.6|30432.6|250
1738044000000|2025-01-28 06:00:00|30492.3|30452.3|30443.2|30403.2|30500.2|30460.2|30440.5|30400.5|260
1738047600000|2025-01-28 07:00:00|30440.5|30400.5|30388.5|30348.5|30448.2|30408.2|30373.5|30333.5|390
1738051200000|2025-01-28 08:00:00|30383.8|30343.8|30371.7|30331.7|30428.6|30388.6|30336.7|30296.7|609
1738054800000|2025-01-28 09:00:00|30374.4|30334.4|30422.3|30382.3|30422.3|30382.3|30334.7|30294.7|482
1738058400000|2025-01-28 10:00:00|30425|30385|30428.2|30388.2|30440.4|30400.4|30375.2|30335.2|343
1738062000000|2025-01-28 11:00:00|30432.9|30392.9|30513.5|30473.5|30526.1|30486.1|30388.4|30348.4|295
1738065600000|2025-01-28 12:00:00|30511.1|30471.1|30584.1|30544.1|30659.2|30619.2|30486.2|30446.2|1699
1738069200000|2025-01-28 13:00:00|30579.1|30539.1|30562.2|30522.2|30624.2|30584.2|30514.5|30474.5|873
1738072800000|2025-01-28 14:00:00|30535|30495|30496|30456|30590.3|30550.3|30460.4|30420.4|3767
1738076400000|2025-01-28 15:00:00|30493.3|30453.3|30706.6|30666.6|30773.5|30733.5|30486|30446|7117
1738080000000|2025-01-28 16:00:00|30716.6|30676.6|30607.9|30567.9|30752|30712|30567.8|30527.8|5167
1738083600000|2025-01-28 17:00:00|30605.3|30565.3|30672.4|30632.4|30677.3|30637.3|30547.6|30507.6|3502
1738087200000|2025-01-28 18:00:00|30667.4|30627.4|30687.6|30647.6|30862.7|30822.7|30647.5|30607.5|5260
1738090800000|2025-01-28 19:00:00|30680.3|30640.3|30690.5|30650.5|30690.5|30650.5|30607.7|30567.7|2948
1738112400000|2025-01-29 01:00:00|30671.6|30631.6|30831.8|30791.8|30831.8|30791.8|30671.6|30631.6|323
1738116000000|2025-01-29 02:00:00|30826.8|30786.8|30865.1|30825.1|30877.6|30837.6|30821.8|30781.8|342
1738119600000|2025-01-29 03:00:00|30870.1|30830.1|30881.1|30841.1|30908.3|30868.3|30857.9|30817.9|423
1738123200000|2025-01-29 04:00:00|30881.2|30841.2|30894.5|30854.5|30901.7|30861.7|30863.9|30823.9|86
1738126800000|2025-01-29 05:00:00|30896.8|30856.8|30869.6|30829.6|30911.9|30871.9|30861.8|30821.8|330
1738130400000|2025-01-29 06:00:00|30864.6|30824.6|30907.5|30867.5|30924.6|30884.6|30864.6|30824.6|283
1738134000000|2025-01-29 07:00:00|30904.8|30864.8|30868.1|30828.1|30910.8|30870.8|30865.3|30825.3|173
1738137600000|2025-01-29 08:00:00|30873.1|30833.1|30916.9|30876.9|30934|30894|30868.1|30828.1|347
1738141200000|2025-01-29 09:00:00|30921.9|30881.9|30889.8|30849.8|30926.9|30886.9|30842|30802|716
1738144800000|2025-01-29 10:00:00|30887.5|30847.5|30982.6|30942.6|30982.6|30942.6|30877.6|30837.6|692
1738148400000|2025-01-29 11:00:00|30979.9|30939.9|31060.5|31020.5|31090.1|31050.1|30977.1|30937.1|1334
1738152000000|2025-01-29 12:00:00|31057.7|31017.7|31028.3|30988.3|31090.6|31050.6|31017.8|30977.8|629
1738155600000|2025-01-29 13:00:00|31026.1|30986.1|31066|31026|31100.8|31060.8|30988.7|30948.7|1060
1738159200000|2025-01-29 14:00:00|31094.2|31054.2|31119.5|31079.5|31189.2|31149.2|31039.2|30999.2|3936
1738162800000|2025-01-29 15:00:00|31125|31085|31247.3|31207.3|31414.3|31374.3|31095|31055|6396
1738166400000|2025-01-29 16:00:00|31244.6|31204.6|31464.1|31424.1|31519.4|31479.4|31204.6|31164.6|5621
1738170000000|2025-01-29 17:00:00|31474.1|31434.1|31490.2|31450.2|31550.1|31510.1|31324.3|31284.3|5732
1738173600000|2025-01-29 18:00:00|31478|31438|31435.8|31395.8|31523.9|31483.9|31345.8|31305.8|3791
1738177200000|2025-01-29 19:00:00|31433.5|31393.5|31431.5|31391.5|31496.4|31456.4|31416.5|31376.5|3932
1738198800000|2025-01-30 01:00:00|31504.2|31464.2|31420.4|31380.4|31504.8|31464.8|31353|31313|800
1738202400000|2025-01-30 02:00:00|31410.4|31370.4|31349.4|31309.4|31410.4|31370.4|31306.3|31266.3|354
1738206000000|2025-01-30 03:00:00|31352.2|31312.2|31322.8|31282.8|31352.2|31312.2|31310|31270|41
1738209600000|2025-01-30 04:00:00|31320|31280|31320.6|31280.6|31335.6|31295.6|31305.5|31265.5|64
1738213200000|2025-01-30 05:00:00|31323.4|31283.4|31306.2|31266.2|31333.8|31293.8|31306.2|31266.2|35
1738216800000|2025-01-30 06:00:00|31301.2|31261.2|31319|31279|31319|31279|31274.3|31234.3|196
1738220400000|2025-01-30 07:00:00|31316.8|31276.8|31369.6|31329.6|31379.6|31339.6|31309|31269|134
1738224000000|2025-01-30 08:00:00|31374.6|31334.6|31363|31323|31410|31370|31314.8|31274.8|403
1738227600000|2025-01-30 09:00:00|31367.3|31327.3|31353.6|31313.6|31370.2|31330.2|31300.5|31260.5|324
1738231200000|2025-01-30 10:00:00|31350.8|31310.8|31294.2|31254.2|31356.4|31316.4|31251.1|31211.1|790
1738234800000|2025-01-30 11:00:00|31297|31257|31337.6|31297.6|31361.5|31321.5|31287.1|31247.1|264
1738238400000|2025-01-30 12:00:00|31334.8|31294.8|31236.9|31196.9|31349.8|31309.8|31232.5|31192.5|614
1738242000000|2025-01-30 13:00:00|31242.5|31202.5|31230.1|31190.1|31256.9|31216.9|31155|31115|1074
1738245600000|2025-01-30 14:00:00|31210.6|31170.6|31106.6|31066.6|31290.6|31250.6|31103.7|31063.7|3576
1738249200000|2025-01-30 15:00:00|31103.7|31063.7|30995.7|30955.7|31129.4|31089.4|30965.5|30925.5|6346
1738252800000|2025-01-30 16:00:00|31000|30960|30966.3|30926.3|31025.8|30985.8|30916.1|30876.1|5778
1738256400000|2025-01-30 17:00:00|30956.3|30916.3|30891.2|30851.2|31000.7|30960.7|30891.2|30851.2|3371
1738260000000|2025-01-30 18:00:00|30881.2|30841.2|30981.8|30941.8|31017.1|30977.1|30877|30837|5810
1738263600000|2025-01-30 19:00:00|30986.8|30946.8|30988.5|30948.5|31047.6|31007.6|30965.6|30925.6|3796
1738285200000|2025-01-31 01:00:00|30887|30847|30796.8|30756.8|30915.5|30875.5|30771.2|30731.2|1988
1738288800000|2025-01-31 02:00:00|30794.7|30754.7|30752.4|30712.4|30814.8|30774.8|30732.4|30692.4|339
1738292400000|2025-01-31 03:00:00|30750.3|30710.3|30730.1|30690.1|30752.6|30712.6|30716.9|30676.9|355
1738296000000|2025-01-31 04:00:00|30733|30693|30723.6|30683.6|30740.2|30700.2|30717.8|30677.8|103
1738299600000|2025-01-31 05:00:00|30720.7|30680.7|30728.4|30688.4|30733.7|30693.7|30688.1|30648.1|193
1738303200000|2025-01-31 06:00:00|30728.5|30688.5|30706.9|30666.9|30794.5|30754.5|30691.9|30651.9|274
1738306800000|2025-01-31 07:00:00|30709.9|30669.9|30697.5|30657.5|30715.4|30675.4|30689.6|30649.6|181
1738310400000|2025-01-31 08:00:00|30695.5|30655.5|30640.2|30600.2|30702.6|30662.6|30626|30586|804
1738314000000|2025-01-31 09:00:00|30656.1|30616.1|30606.7|30566.7|30660.2|30620.2|30583.7|30543.7|757
1738317600000|2025-01-31 10:00:00|30608.8|30568.8|30590.2|30550.2|30633.8|30593.8|30577|30537|556
1738321200000|2025-01-31 11:00:00|30587.3|30547.3|30540.8|30500.8|30607.3|30567.3|30537.9|30497.9|358
1738324800000|2025-01-31 12:00:00|30543.7|30503.7|30518.5|30478.5|30594.1|30554.1|30498.4|30458.4|1073
1738328400000|2025-01-31 13:00:00|30521.4|30481.4|30491.9|30451.9|30534.4|30494.4|30428.9|30388.9|1822
1738332000000|2025-01-31 14:00:00|30462.3|30422.3|30608.5|30568.5|30718.4|30678.4|30454.4|30414.4|5025
1738335600000|2025-01-31 15:00:00|30605.6|30565.6|30672.1|30632.1|30707.9|30667.9|30561.8|30521.8|5256
1738339200000|2025-01-31 16:00:00|30669.1|30629.1|30684.7|30644.7|30766.4|30726.4|30596.6|30556.6|3929
1738342800000|2025-01-31 17:00:00|30682.7|30642.7|30954.5|30914.5|30959.5|30919.5|30651.8|30611.8|5263
1738346400000|2025-01-31 18:00:00|30951.5|30911.5|30562.1|30522.1|31167.6|31127.6|30541.9|30501.9|9398
1738350000000|2025-01-31 19:00:00|30565.1|30525.1|30704.4|30664.4|30707.3|30667.3|30542.1|30502.1|5820
1738544400000|2025-02-03 01:00:00|30314.9|30274.9|30338|30298|30456.8|30416.8|30215|30175|3787
1738548000000|2025-02-03 02:00:00|30334.8|30294.8|30325.4|30285.4|30343|30303|30256.8|30216.8|658
1738551600000|2025-02-03 03:00:00|30322.3|30282.3|30204.2|30164.2|30322.3|30282.3|30204.1|30164.1|451
1738555200000|2025-02-03 04:00:00|30207.3|30167.3|30232.9|30192.9|30254.3|30214.3|30204.2|30164.2|248
1738558800000|2025-02-03 05:00:00|30231.1|30191.1|30278.5|30238.5|30278.5|30238.5|30213|30173|182
1738562400000|2025-02-03 06:00:00|30275.3|30235.3|30202.3|30162.3|30278.6|30238.6|30192.2|30152.2|152
1738566000000|2025-02-03 07:00:00|30197.3|30157.3|30162.9|30122.9|30214.2|30174.2|30162.8|30122.8|708
1738569600000|2025-02-03 08:00:00|30159.7|30119.7|30150.3|30110.3|30203.2|30163.2|30123|30083|783
1738573200000|2025-02-03 09:00:00|30148.5|30108.5|30214.1|30174.1|30267.6|30227.6|30137.2|30097.2|969
1738576800000|2025-02-03 10:00:00|30210.9|30170.9|30124.7|30084.7|30224.1|30184.1|30111.4|30071.4|585
1738580400000|2025-02-03 11:00:00|30134.7|30094.7|30155.3|30115.3|30175.2|30135.2|30088.4|30048.4|532
1738584000000|2025-02-03 12:00:00|30158.4|30118.4|30099.5|30059.5|30211.9|30171.9|30085.8|30045.8|676
1738587600000|2025-02-03 13:00:00|30097.7|30057.7|30268.1|30228.1|30371.4|30331.4|30097.7|30057.7|3105
1738591200000|2025-02-03 14:00:00|30245.4|30205.4|30463.9|30423.9|30527|30487|30221.8|30181.8|4483
1738594800000|2025-02-03 15:00:00|30460.7|30420.7|30828.1|30788.1|30831.3|30791.3|30307.6|30267.6|9613
1738598400000|2025-02-03 16:00:00|30826.3|30786.3|30815.5|30775.5|30895|30855|30685.2|30645.2|5347
1738602000000|2025-02-03 17:00:00|30819.1|30779.1|30662.5|30622.5|30825.5|30785.5|30585.9|30545.9|3067
1738605600000|2025-02-03 18:00:00|30664.3|30624.3|30940.2|30900.2|30946.7|30906.7|30664.3|30624.3|4386
1738609200000|2025-02-03 19:00:00|30943.4|30903.4|30885.4|30845.4|30966.7|30926.7|30860.4|30820.4|3102
1738630800000|2025-02-04 01:00:00|30988.4|30948.4|31182.5|31142.5|31244.2|31204.2|30971.9|30931.9|2752
1738634400000|2025-02-04 02:00:00|31184.3|31144.3|31124.9|31084.9|31217.6|31177.6|31092.9|31052.9|229
1738638000000|2025-02-04 03:00:00|31128.1|31088.1|31169|31129|31175.3|31135.3|31108.2|31068.2|179
1738641600000|2025-02-04 04:00:00|31165.8|31125.8|31207.8|31167.8|31215.8|31175.8|31162.5|31122.5|164
1738645200000|2025-02-04 05:00:00|31202.8|31162.8|31123.4|31083.4|31202.8|31162.8|31111.1|31071.1|241
1738648800000|2025-02-04 06:00:00|31121.6|31081.6|31154.2|31114.2|31174.2|31134.2|31060.5|31020.5|336
1738652400000|2025-02-04 07:00:00|31149.2|31109.2|31208|31168|31223|31183|31102.8|31062.8|534
1738656000000|2025-02-04 08:00:00|31204.8|31164.8|31251.8|31211.8|31273.5|31233.5|31173|31133|503
1738659600000|2025-02-04 09:00:00|31248.6|31208.6|31135.9|31095.9|31248.6|31208.6|31112.3|31072.3|797
1738663200000|2025-02-04 10:00:00|31132.7|31092.7|31300|31260|31321.4|31281.4|31122.4|31082.4|870
1738666800000|2025-02-04 11:00:00|31298.2|31258.2|31345.5|31305.5|31350.4|31310.4|31288.3|31248.3|915
1738670400000|2025-02-04 12:00:00|31342.3|31302.3|31207.6|31167.6|31350.5|31310.5|31191.1|31151.1|893
1738674000000|2025-02-04 13:00:00|31204.3|31164.3|31244.8|31204.8|31271.5|31231.5|31194.6|31154.6|700
1738677600000|2025-02-04 14:00:00|31265.2|31225.2|31395.6|31355.6|31395.6|31355.6|31128.7|31088.7|5366
1738681200000|2025-02-04 15:00:00|31403.9|31363.9|31609.3|31569.3|31696.1|31656.1|31357.2|31317.2|8328
1738684800000|2025-02-04 16:00:00|31612.7|31572.7|31786.7|31746.7|31796.7|31756.7|31599.6|31559.6|5926
1738688400000|2025-02-04 17:00:00|31790|31750|31910.7|31870.7|31937|31897|31677|31637|7273
1738692000000|2025-02-04 18:00:00|31914|31874|31881|31841|32017.5|31977.5|31871|31831|5886
1738695600000|2025-02-04 19:00:00|31884.4|31844.4|31926.2|31886.2|31974.5|31934.5|31871|31831|3962
1738717200000|2025-02-05 01:00:00|31869.4|31829.4|31718.3|31678.3|31959.5|31919.5|31718.3|31678.3|1650
1738720800000|2025-02-05 02:00:00|31721.6|31681.6|31688.9|31648.9|31748.4|31708.4|31648.7|31608.7|394
1738724400000|2025-02-05 03:00:00|31692.2|31652.2|31786.1|31746.1|31825.9|31785.9|31668.9|31628.9|400
1738728000000|2025-02-05 04:00:00|31781.1|31741.1|31788.3|31748.3|31797.8|31757.8|31723.1|31683.1|283
1738731600000|2025-02-05 05:00:00|31790|31750|31863.9|31823.9|31876.7|31836.7|31790|31750|371
1738735200000|2025-02-05 06:00:00|31868.9|31828.9|31884.4|31844.4|31914.1|31874.1|31860.6|31820.6|239
1738738800000|2025-02-05 07:00:00|31882.8|31842.8|31880|31840|31914.8|31874.8|31867.9|31827.9|317
1738742400000|2025-02-05 08:00:00|31883.3|31843.3|31958.9|31918.9|31990.5|31950.5|31858.4|31818.4|447
1738746000000|2025-02-05 09:00:00|31955.6|31915.6|31951.1|31911.1|31979.3|31939.3|31909|31869|256
1738749600000|2025-02-05 10:00:00|31949.5|31909.5|31980|31940|32026.3|31986.3|31929.5|31889.5|424
1738753200000|2025-02-05 11:00:00|31970|31930|31845.6|31805.6|31970.1|31930.1|31757|31717|1130
1738756800000|2025-02-05 12:00:00|31840.6|31800.6|31989.5|31949.5|32021.1|31981.1|31797.2|31757.2|989
1738760400000|2025-02-05 13:00:00|31991.1|31951.1|31768.3|31728.3|32024.5|31984.5|31681.5|31641.5|2471
1738764000000|2025-02-05 14:00:00|31708.7|31668.7|31747.4|31707.4|31852.2|31812.2|31658.7|31618.7|5608
1738767600000|2025-02-05 15:00:00|31750.7|31710.7|31664.5|31624.5|31799.1|31759.1|31546.1|31506.1|6652
1738771200000|2025-02-05 16:00:00|31666.1|31626.1|31536.7|31496.7|31746.3|31706.3|31515.1|31475.1|3975
1738774800000|2025-02-05 17:00:00|31543.4|31503.4|31464|31424|31593.6|31553.6|31417.2|31377.2|3375
1738778400000|2025-02-05 18:00:00|31460.6|31420.6|31274.6|31234.6|31464|31424|31257.8|31217.8|3217
1738782000000|2025-02-05 19:00:00|31271.2|31231.2|31433|31393|31438|31398|31254.6|31214.6|4808
1738803600000|2025-02-06 01:00:00|31384.5|31344.5|31308.5|31268.5|31454.6|31414.6|31278.5|31238.5|1373
1738807200000|2025-02-06 02:00:00|31311.9|31271.9|31417.5|31377.5|31419.1|31379.1|31268.5|31228.5|350
1738810800000|2025-02-06 03:00:00|31419.1|31379.1|31446.4|31406.4|31461.2|31421.2|31374.2|31334.2|229
1738814400000|2025-02-06 04:00:00|31441.4|31401.4|31398.6|31358.6|31441.5|31401.5|31396.7|31356.7|79
1738818000000|2025-02-06 05:00:00|31400.2|31360.2|31450.8|31410.8|31460.8|31420.8|31393.6|31353.6|71
1738821600000|2025-02-06 06:00:00|31460.8|31420.8|31370|31330|31496.2|31456.2|31345|31305|1506
1738825200000|2025-02-06 07:00:00|31365|31325|31418.7|31378.7|31456.7|31416.7|31365|31325|349
1738828800000|2025-02-06 08:00:00|31408.7|31368.7|31459.3|31419.3|31489.1|31449.1|31407.2|31367.2|457
1738832400000|2025-02-06 09:00:00|31456.2|31416.2|31563.3|31523.3|31583.3|31543.3|31422.9|31382.9|632
1738836000000|2025-02-06 10:00:00|31553.3|31513.3|31607.3|31567.3|31630.1|31590.1|31543.4|31503.4|591
1738839600000|2025-02-06 11:00:00|31603.9|31563.9|31566|31526|31620.5|31580.5|31551|31511|296
1738843200000|2025-02-06 12:00:00|31567.6|31527.6|31545|31505|31571|31531|31461.1|31421.1|755
1738846800000|2025-02-06 13:00:00|31541.6|31501.6|31470.1|31430.1|31550|31510|31451.7|31411.7|1498
1738850400000|2025-02-06 14:00:00|31444|31404|31022.7|30982.7|31468.7|31428.7|30975.7|30935.7|6630
1738854000000|2025-02-06 15:00:00|31027.7|30987.7|30947.1|30907.1|31172.8|31132.8|30920.2|30880.2|5532
1738857600000|2025-02-06 16:00:00|30953.6|30913.6|31137.3|31097.3|31317.3|31277.3|30947.2|30907.2|6308
1738861200000|2025-02-06 17:00:00|31130.8|31090.8|31154.5|31114.5|31204.4|31164.4|31004.1|30964.1|4385
1738864800000|2025-02-06 18:00:00|31162.9|31122.9|31138.1|31098.1|31271.2|31231.2|31124.5|31084.5|3929
1738868400000|2025-02-06 19:00:00|31143.1|31103.1|31226.4|31186.4|31248.3|31208.3|31138.1|31098.1|4628
1738890000000|2025-02-07 01:00:00|31229.5|31189.5|31258.6|31218.6|31272|31232|31124.6|31084.6|472
1738893600000|2025-02-07 02:00:00|31255.1|31215.1|31219.1|31179.1|31262.1|31222.1|31162.4|31122.4|660
1738897200000|2025-02-07 03:00:00|31217.6|31177.6|31158.2|31118.2|31222.7|31182.7|31154.7|31114.7|107
1738900800000|2025-02-07 04:00:00|31154.7|31114.7|31175.3|31135.3|31175.3|31135.3|31136.4|31096.4|27
1738904400000|2025-02-07 05:00:00|31173.8|31133.8|31152.8|31112.8|31205.6|31165.6|31152.8|31112.8|265
1738908000000|2025-02-07 06:00:00|31142.8|31102.8|31071.9|31031.9|31197.9|31157.9|31041.8|31001.8|871
1738911600000|2025-02-07 07:00:00|31070.4|31030.4|31082.5|31042.5|31093.6|31053.6|31041.9|31001.9|168
1738915200000|2025-02-07 08:00:00|31079|31039|31043|31003|31109|31069|31006.3|30966.3|1278
1738918800000|2025-02-07 09:00:00|31053|31013|31080.1|31040.1|31113.4|31073.4|31046.1|31006.1|841
1738922400000|2025-02-07 10:00:00|31075.1|31035.1|31085.7|31045.7|31105.5|31065.5|31060.6|31020.6|260
1738926000000|2025-02-07 11:00:00|31090.7|31050.7|31077.7|31037.7|31124.4|31084.4|31046.1|31006.1|424
1738929600000|2025-02-07 12:00:00|31081.2|31041.2|30918.3|30878.3|31087.8|31047.8|30918.2|30878.2|903
1738933200000|2025-02-07 13:00:00|30908.3|30868.3|30928.7|30888.7|30948.7|30908.7|30848.4|30808.4|1680
1738936800000|2025-02-07 14:00:00|30890.6|30850.6|30811.5|30771.5|30915.6|30875.6|30787.9|30747.9|3861
1738940400000|2025-02-07 15:00:00|30807.9|30767.9|30773.5|30733.5|30894|30854|30753.5|30713.5|7615
1738944000000|2025-02-07 16:00:00|30777|30737|30653.5|30613.5|30787|30747|30634.8|30594.8|5395
1738947600000|2025-02-07 17:00:00|30663.5|30623.5|30642|30602|30730.1|30690.1|30626.9|30586.9|3484
1738951200000|2025-02-07 18:00:00|30640.5|30600.5|30697.5|30657.5|30710.4|30670.4|30617|30577|4130
1738954800000|2025-02-07 19:00:00|30691.1|30651.1|30691.2|30651.2|30717.6|30677.6|30677.6|30637.6|4379
1739149200000|2025-02-10 01:00:00|30681|30641|30672.7|30632.7|30819.8|30779.8|30627.3|30587.3|3290
1739152800000|2025-02-10 02:00:00|30674|30634|30598.3|30558.3|30674|30634|30598|30558|963
1739156400000|2025-02-10 03:00:00|30589.5|30549.5|30580.1|30540.1|30598.3|30558.3|30578.4|30538.4|258
1739160000000|2025-02-10 04:00:00|30578.8|30538.8|30581.9|30541.9|30591.8|30551.8|30571.4|30531.4|76
1739163600000|2025-02-10 05:00:00|30585.7|30545.7|30571.3|30531.3|30652.3|30612.3|30560|30520|220
1739167200000|2025-02-10 06:00:00|30576.3|30536.3|30623.1|30583.1|30627.8|30587.8|30565|30525|156
1739170800000|2025-02-10 07:00:00|30618.1|30578.1|30593.6|30553.6|30645.9|30605.9|30593.6|30553.6|143
1739174400000|2025-02-10 08:00:00|30593.7|30553.7|30616.7|30576.7|30630.2|30590.2|30578.7|30538.7|276
1739178000000|2025-02-10 09:00:00|30619.2|30579.2|30663.6|30623.6|30744.7|30704.7|30606.7|30566.7|976
1739181600000|2025-02-10 10:00:00|30654.8|30614.8|30706.6|30666.6|30735.2|30695.2|30654.8|30614.8|452
1739185200000|2025-02-10 11:00:00|30711.6|30671.6|30695.9|30655.9|30725.8|30685.8|30665.6|30625.6|284
1739188800000|2025-02-10 12:00:00|30692.2|30652.2|30741.5|30701.5|30776.5|30736.5|30636.1|30596.1|3308
1739192400000|2025-02-10 13:00:00|30740.3|30700.3|30749.5|30709.5|30826.8|30786.8|30725.7|30685.7|877
1739196000000|2025-02-10 14:00:00|30751.1|30711.1|30782.5|30742.5|30903.7|30863.7|30707.4|30667.4|3750
1739199600000|2025-02-10 15:00:00|30786.3|30746.3|30685.5|30645.5|30882.6|30842.6|30640.4|30600.4|3371
1739203200000|2025-02-10 16:00:00|30689.3|30649.3|30638.5|30598.5|30758.1|30718.1|30628.4|30588.4|5648
1739206800000|2025-02-10 17:00:00|30634.7|30594.7|30719|30679|30722.7|30682.7|30628.6|30588.6|3217
1739210400000|2025-02-10 18:00:00|30716.6|30676.6|30664.8|30624.8|30739.2|30699.2|30664.8|30624.8|2871
1739214000000|2025-02-10 19:00:00|30666|30626|30649.9|30609.9|30688.7|30648.7|30638.7|30598.7|4408
1739235600000|2025-02-11 01:00:00|30653.1|30613.1|30651.3|30611.3|30688.1|30648.1|30585.8|30545.8|1053
1739239200000|2025-02-11 02:00:00|30647.5|30607.5|30656.9|30616.9|30686.8|30646.8|30590.5|30550.5|200
1739242800000|2025-02-11 03:00:00|30651.9|30611.9|30681.3|30641.3|30707.1|30667.1|30631.9|30591.9|63
1739246400000|2025-02-11 04:00:00|30686.3|30646.3|30721.8|30681.8|30727.7|30687.7|30681.3|30641.3|785
1739250000000|2025-02-11 05:00:00|30720.7|30680.7|30736.2|30696.2|30736.2|30696.2|30708.1|30668.1|138
1739253600000|2025-02-11 06:00:00|30732.4|30692.4|30736.8|30696.8|30786.3|30746.3|30719|30679|203
1739257200000|2025-02-11 07:00:00|30733|30693|30753.5|30713.5|30768.5|30728.5|30706.8|30666.8|130
1739260800000|2025-02-11 08:00:00|30752.4|30712.4|30802.9|30762.9|30857.8|30817.8|30748.5|30708.5|482
1739264400000|2025-02-11 09:00:00|30797.9|30757.9|30840.8|30800.8|30879.2|30839.2|30797.9|30757.9|346
1739268000000|2025-02-11 10:00:00|30830.8|30790.8|30821.4|30781.4|30871.1|30831.1|30809.1|30769.1|392
1739271600000|2025-02-11 11:00:00|30825.3|30785.3|30872|30832|30885.8|30845.8|30789.2|30749.2|1577
1739275200000|2025-02-11 12:00:00|30873.1|30833.1|30922.5|30882.5|30922.5|30882.5|30821|30781|1241
1739278800000|2025-02-11 13:00:00|30921.4|30881.4|30780.2|30740.2|30921.4|30881.4|30742.8|30702.8|1100
1739282400000|2025-02-11 14:00:00|30769.5|30729.5|30694.3|30654.3|30869.5|30829.5|30608.1|30568.1|4081
1739286000000|2025-02-11 15:00:00|30690.4|30650.4|30656|30616|30720.7|30680.7|30628.3|30588.3|3757
1739289600000|2025-02-11 16:00:00|30654.9|30614.9|30620.4|30580.4|30701.1|30661.1|30538|30498|5169
1739293200000|2025-02-11 17:00:00|30619.3|30579.3|30433.7|30393.7|30619.3|30579.3|30419.8|30379.8|6239
1739296800000|2025-02-11 18:00:00|30429.8|30389.8|30325.9|30285.9|30439.8|30399.8|30315.7|30275.7|6163
1739300400000|2025-02-11 19:00:00|30322|30282|30328.9|30288.9|30333.9|30293.9|30288.2|30248.2|5796
1739322000000|2025-02-12 01:00:00|30374.3|30334.3|30356.6|30316.6|30391.5|30351.5|30291.3|30251.3|1035
1739325600000|2025-02-12 02:00:00|30355.5|30315.5|30282.2|30242.2|30365.6|30325.6|30282.1|30242.1|174
1739329200000|2025-02-12 03:00:00|30278.3|30238.3|30248.8|30208.8|30282.2|30242.2|30224.8|30184.8|991
1739332800000|2025-02-12 04:00:00|30244.9|30204.9|30224.4|30184.4|30244.9|30204.9|30219.1|30179.1|141
1739336400000|2025-02-12 05:00:00|30225.5|30185.5|30193.9|30153.9|30225.5|30185.5|30179.8|30139.8|374
1739340000000|2025-02-12 06:00:00|30190|30150|30219.5|30179.5|30228.4|30188.4|30184.2|30144.2|299
1739343600000|2025-02-12 07:00:00|30227.3|30187.3|30249|30209|30260|30220|30209.9|30169.9|451
1739347200000|2025-02-12 08:00:00|30250|30210|30200.6|30160.6|30310.2|30270.2|30183.6|30143.6|758
1739350800000|2025-02-12 09:00:00|30195.6|30155.6|30238.3|30198.3|30252.2|30212.2|30191.7|30151.7|563
1739354400000|2025-02-12 10:00:00|30248.3|30208.3|30204.9|30164.9|30257.3|30217.3|30198.6|30158.6|893
1739358000000|2025-02-12 11:00:00|30203.9|30163.9|30225.5|30185.5|30265.1|30225.1|30202.8|30162.8|837
1739361600000|2025-02-12 12:00:00|30221.6|30181.6|30162.1|30122.1|30236.8|30196.8|30158.2|30118.2|1386
1739365200000|2025-02-12 13:00:00|30158.2|30118.2|30073.6|30033.6|30166.1|30126.1|30072.5|30032.5|2915
1739368800000|2025-02-12 14:00:00|30070.9|30030.9|30175.4|30135.4|30245.3|30205.3|30060.9|30020.9|5871
1739372400000|2025-02-12 15:00:00|30171.4|30131.4|30067.8|30027.8|30181.4|30141.4|30027.7|29987.7|7274
1739376000000|2025-02-12 16:00:00|30066.7|30026.7|30018.3|29978.3|30112.1|30072.1|30002|29962|4256
1739379600000|2025-02-12 17:00:00|30028.3|29988.3|30081|30041|30128.5|30088.5|29997.3|29957.3|3890
1739383200000|2025-02-12 18:00:00|30079.9|30039.9|30063.4|30023.4|30179.1|30139.1|30038.9|29998.9|3325
1739386800000|2025-02-12 19:00:00|30067.4|30027.4|30075.5|30035.5|30095.5|30055.5|30051.5|30011.5|6513
1739408400000|2025-02-13 01:00:00|30093.8|30053.8|30145.4|30105.4|30156.4|30116.4|30043.8|30003.8|864
1739412000000|2025-02-13 02:00:00|30136.4|30096.4|30162|30122|30162|30122|30110.6|30070.6|451
1739415600000|2025-02-13 03:00:00|30158|30118|30176.5|30136.5|30196.4|30156.4|30138|30098|330
1739419200000|2025-02-13 04:00:00|30180.5|30140.5|30176.1|30136.1|30180.8|30140.8|30150.6|30110.6|236
1739422800000|2025-02-13 05:00:00|30172.1|30132.1|30139.7|30099.7|30201.4|30161.4|30139.7|30099.7|239
1739426400000|2025-02-13 06:00:00|30131.7|30091.7|30136.3|30096.3|30162|30122|30122.1|30082.1|273
1739430000000|2025-02-13 07:00:00|30141.3|30101.3|30122.9|30082.9|30162.8|30122.8|30122.8|30082.8|209
1739433600000|2025-02-13 08:00:00|30127.9|30087.9|30153.4|30113.4|30162.2|30122.2|30113|30073|366
1739437200000|2025-02-13 09:00:00|30149.4|30109.4|30120|30080|30163.6|30123.6|30065.9|30025.9|767
1739440800000|2025-02-13 10:00:00|30116|30076|30200.6|30160.6|30230.5|30190.5|30087|30047|809
1739444400000|2025-02-13 11:00:00|30196.6|30156.6|30193.1|30153.1|30241|30201|30189.1|30149.1|598
1739448000000|2025-02-13 12:00:00|30197.1|30157.1|30159.6|30119.6|30296.3|30256.3|30139.6|30099.6|785
1739451600000|2025-02-13 13:00:00|30163.7|30123.7|30058.1|30018.1|30228.8|30188.8|30020|29980|1164
1739455200000|2025-02-13 14:00:00|30034.5|29994.5|30058.8|30018.8|30160.7|30120.7|30034.5|29994.5|3897
1739458800000|2025-02-13 15:00:00|30062.9|30022.9|29967.5|29927.5|30119.1|30079.1|29967.4|29927.4|4594
1739462400000|2025-02-13 16:00:00|29968.5|29928.5|29870|29830|30019.5|29979.5|29853|29813|6062
1739466000000|2025-02-13 17:00:00|29880|29840|29920.6|29880.6|29980.2|29940.2|29880|29840|3399
1739469600000|2025-02-13 18:00:00|29919.6|29879.6|29943|29903|29947.1|29907.1|29862.7|29822.7|4232
1739473200000|2025-02-13 19:00:00|29942.1|29902.1|29937.3|29897.3|29967.2|29927.2|29921.3|29881.3|5303
1739494800000|2025-02-14 01:00:00|29959.6|29919.6|29935.1|29895.1|29986.4|29946.4|29894.6|29854.6|611
1739498400000|2025-02-14 02:00:00|29925.1|29885.1|29944.8|29904.8|29945.7|29905.7|29925.1|29885.1|169
1739502000000|2025-02-14 03:00:00|29945.7|29905.7|29950.4|29910.4|29955.9|29915.9|29925.2|29885.2|115
1739505600000|2025-02-14 04:00:00|29946.3|29906.3|29976.8|29936.8|29976.8|29936.8|29936.4|29896.4|72
1739509200000|2025-02-14 05:00:00|29976.9|29936.9|29997.4|29957.4|30017.2|29977.2|29968.8|29928.8|99
1739512800000|2025-02-14 06:00:00|30003.3|29963.3|29992.1|29952.1|30027.9|29987.9|29981.6|29941.6|168
1739516400000|2025-02-14 07:00:00|29988|29948|30098.6|30058.6|30128.5|30088.5|29987.1|29947.1|445
1739520000000|2025-02-14 08:00:00|30094.5|30054.5|30169.1|30129.1|30200|30160|30078.7|30038.7|888
1739523600000|2025-02-14 09:00:00|30170|30130|30189.7|30149.7|30229.4|30189.4|30144.6|30104.6|888
1739527200000|2025-02-14 10:00:00|30199.7|30159.7|30230.3|30190.3|30230.3|30190.3|30179.9|30139.9|805
1739530800000|2025-02-14 11:00:00|30220.3|30180.3|30353.5|30313.5|30361.6|30321.6|30220.3|30180.3|1001
1739534400000|2025-02-14 12:00:00|30354.4|30314.4|30162.3|30122.3|30362.6|30322.6|30161.4|30121.4|1757
1739538000000|2025-02-14 13:00:00|30166.4|30126.4|30196.9|30156.9|30243.4|30203.4|30141.5|30101.5|1314
1739541600000|2025-02-14 14:00:00|30250.5|30210.5|30364.3|30324.3|30374.3|30334.3|30222.3|30182.3|4154
1739545200000|2025-02-14 15:00:00|30369.3|30329.3|30616.6|30576.6|30704.8|30664.8|30363.5|30323.5|7895
1739548800000|2025-02-14 16:00:00|30620.8|30580.8|30665.5|30625.5|30716.8|30676.8|30585.4|30545.4|3976
1739552400000|2025-02-14 17:00:00|30655.5|30615.5|30514.3|30474.3|30705.5|30665.5|30412.3|30372.3|4869
1739556000000|2025-02-14 18:00:00|30504.3|30464.3|30366.6|30326.6|30514.3|30474.3|30306.4|30266.4|3854
1739559600000|2025-02-14 19:00:00|30365.7|30325.7|30220|30180|30366.6|30326.6|30210|30170|4347
1739840400000|2025-02-18 01:00:00|30235.1|30195.1|30205.6|30165.6|30259.6|30219.6|30120.1|30080.1|1068
1739844000000|2025-02-18 02:00:00|30201.2|30161.2|30200.6|30160.6|30220.6|30180.6|30171.2|30131.2|283
1739847600000|2025-02-18 03:00:00|30200.7|30160.7|30181.2|30141.2|30211|30171|30170.8|30130.8|53
1739851200000|2025-02-18 04:00:00|30191.2|30151.2|30172.3|30132.3|30191.2|30151.2|30151.4|30111.4|101
1739854800000|2025-02-18 05:00:00|30171.8|30131.8|30122.3|30082.3|30172.3|30132.3|30122.3|30082.3|167
1739858400000|2025-02-18 06:00:00|30126.8|30086.8|30092.9|30052.9|30137|30097|30072.3|30032.3|367
1739862000000|2025-02-18 07:00:00|30091.8|30051.8|30168.5|30128.5|30184|30144|30081.8|30041.8|591
1739865600000|2025-02-18 08:00:00|30174.6|30134.6|30254.1|30214.1|30284|30244|30174.6|30134.6|503
1739869200000|2025-02-18 09:00:00|30259.6|30219.6|30260.2|30220.2|30324.2|30284.2|30240.1|30200.1|564
1739872800000|2025-02-18 10:00:00|30259.6|30219.6|30265.7|30225.7|30310.5|30270.5|30254.6|30214.6|286
1739876400000|2025-02-18 11:00:00|30265.8|30225.8|30355.8|30315.8|30370.7|30330.7|30265.8|30225.8|338
1739880000000|2025-02-18 12:00:00|30350.8|30310.8|30337.4|30297.4|30411.6|30371.6|30316.3|30276.3|594
1739883600000|2025-02-18 13:00:00|30341.9|30301.9|30471.8|30431.8|30497.8|30457.8|30307.4|30267.4|1101
1739887200000|2025-02-18 14:00:00|30505|30465|30366.9|30326.9|30541.7|30501.7|30341.9|30301.9|5110
1739890800000|2025-02-18 15:00:00|30366.4|30326.4|30318.1|30278.1|30427.6|30387.6|30242.3|30202.3|7341
1739894400000|2025-02-18 16:00:00|30328.1|30288.1|30337.6|30297.6|30408.2|30368.2|30293.5|30253.5|3674
1739898000000|2025-02-18 17:00:00|30338.1|30298.1|30247.1|30207.1|30353.2|30313.2|30227|30187|4355
1739901600000|2025-02-18 18:00:00|30246.6|30206.6|30246.6|30206.6|30293|30253|30197.4|30157.4|5119
1739905200000|2025-02-18 19:00:00|30242.1|30202.1|30132.9|30092.9|30246.6|30206.6|30113.4|30073.4|5556
1739926800000|2025-02-19 01:00:00|30121.2|30081.2|30112.8|30072.8|30162.2|30122.2|30072.3|30032.3|944
1739930400000|2025-02-19 02:00:00|30112.3|30072.3|30152.9|30112.9|30153.3|30113.3|30112.3|30072.3|186
1739934000000|2025-02-19 03:00:00|30147.9|30107.9|30118.4|30078.4|30152.9|30112.9|30113.7|30073.7|185
1739937600000|2025-02-19 04:00:00|30113.9|30073.9|30109|30069|30138.7|30098.7|30103.9|30063.9|95
1739941200000|2025-02-19 05:00:00|30104.5|30064.5|30094.6|30054.6|30114.6|30074.6|30084.8|30044.8|130
1739944800000|2025-02-19 06:00:00|30094.1|30054.1|30105.7|30065.7|30124.6|30084.6|30075.3|30035.3|60
1739948400000|2025-02-19 07:00:00|30105.2|30065.2|29975.3|29935.3|30115.7|30075.7|29975.3|29935.3|1217
1739952000000|2025-02-19 08:00:00|29980.8|29940.8|30011.4|29971.4|30036.6|29996.6|29976.3|29936.3|975
1739955600000|2025-02-19 09:00:00|30016.8|29976.8|29997.4|29957.4|30047.2|30007.2|29992.4|29952.4|415
1739959200000|2025-02-19 10:00:00|30001.9|29961.9|30082.5|30042.5|30132.8|30092.8|29977.4|29937.4|802
1739962800000|2025-02-19 11:00:00|30087.5|30047.5|30199.5|30159.5|30208.6|30168.6|30067.5|30027.5|918
1739966400000|2025-02-19 12:00:00|30199|30159|30080.1|30040.1|30199.2|30159.2|30080|30040|451
1739970000000|2025-02-19 13:00:00|30079.1|30039.1|30065|30025|30109.4|30069.4|30050.4|30010.4|1459
1739973600000|2025-02-19 14:00:00|30071.4|30031.4|30361.2|30321.2|30471.2|30431.2|30065.9|30025.9|6883
1739977200000|2025-02-19 15:00:00|30365.8|30325.8|30525.9|30485.9|30560.8|30520.8|30351.3|30311.3|5287
1739980800000|2025-02-19 16:00:00|30520.9|30480.9|30450.6|30410.6|30560.9|30520.9|30370.7|30330.7|4236
1739984400000|2025-02-19 17:00:00|30460.6|30420.6|30291.1|30251.1|30470.7|30430.7|30200.1|30160.1|3506
1739988000000|2025-02-19 18:00:00|30290.7|30250.7|30252.2|30212.2|30350.3|30310.3|30210.5|30170.5|2606
1739991600000|2025-02-19 19:00:00|30251.7|30211.7|30251.9|30211.9|30291.8|30251.8|30231|30191|2910
1740013200000|2025-02-20 01:00:00|30270.3|30230.3|30276.3|30236.3|30325.4|30285.4|30235.6|30195.6|322
1740016800000|2025-02-20 02:00:00|30280.8|30240.8|30346.4|30306.4|30346.4|30306.4|30236|30196|164
1740020400000|2025-02-20 03:00:00|30341.4|30301.4|30362.4|30322.4|30406.6|30366.6|30331.4|30291.4|214
1740024000000|2025-02-20 04:00:00|30362|30322|30357.6|30317.6|30386.5|30346.5|30342.1|30302.1|144
1740027600000|2025-02-20 05:00:00|30357.7|30317.7|30423.2|30383.2|30428.2|30388.2|30348.2|30308.2|56
1740031200000|2025-02-20 06:00:00|30422.8|30382.8|30423.8|30383.8|30448.7|30408.7|30397.8|30357.8|53
1740034800000|2025-02-20 07:00:00|30418.8|30378.8|30369.4|30329.4|30419.1|30379.1|30359.3|30319.3|56
1740038400000|2025-02-20 08:00:00|30374.4|30334.4|30369.9|30329.9|30439.7|30399.7|30369.4|30329.4|245
1740042000000|2025-02-20 09:00:00|30364.9|30324.9|30305.1|30265.1|30380.2|30340.2|30280|30240|379
1740045600000|2025-02-20 10:00:00|30300.5|30260.5|30245.7|30205.7|30305.1|30265.1|30231|30191|163
1740049200000|2025-02-20 11:00:00|30241.1|30201.1|30182.5|30142.5|30255.8|30215.8|30157|30117|252
1740052800000|2025-02-20 12:00:00|30191.7|30151.7|30118|30078|30262.7|30222.7|30113|30073|583
1740056400000|2025-02-20 13:00:00|30123|30083|30298.5|30258.5|30303.3|30263.3|30123|30083|1169
1740060000000|2025-02-20 14:00:00|30309.3|30269.3|30333.1|30293.1|30378.6|30338.6|30243.3|30203.3|2936
1740063600000|2025-02-20 15:00:00|30332.7|30292.7|30412.9|30372.9|30473.6|30433.6|30312.7|30272.7|5250
1740067200000|2025-02-20 16:00:00|30413.3|30373.3|30454.3|30414.3|30543.8|30503.8|30393.3|30353.3|2942
1740070800000|2025-02-20 17:00:00|30453.9|30413.9|30403.8|30363.8|30494|30454|30364.3|30324.3|2369
1740074400000|2025-02-20 18:00:00|30394.5|30354.5|30479|30439|30504.3|30464.3|30374.1|30334.1|3636
1740078000000|2025-02-20 19:00:00|30474.4|30434.4|30368.9|30328.9|30493.7|30453.7|30368.5|30328.5|5036
1740099600000|2025-02-21 01:00:00|30372|30332|30397.2|30357.2|30417.2|30377.2|30336.7|30296.7|310
1740103200000|2025-02-21 02:00:00|30397.3|30357.3|30448.2|30408.2|30448.2|30408.2|30368|30328|374
1740106800000|2025-02-21 03:00:00|30452.9|30412.9|30448.2|30408.2|30487.7|30447.7|30437.7|30397.7|320
1740110400000|2025-02-21 04:00:00|30452.8|30412.8|30489.4|30449.4|30508.6|30468.6|30448.2|30408.2|134
1740114000000|2025-02-21 05:00:00|30484.1|30444.1|30509.4|30469.4|30539|30499|30478.9|30438.9|120
1740117600000|2025-02-21 06:00:00|30509.7|30469.7|30355.3|30315.3|30510|30470|30350.3|30310.3|125
1740121200000|2025-02-21 07:00:00|30360|30320|30330.6|30290.6|30400.1|30360.1|30320.9|30280.9|64
1740124800000|2025-02-21 08:00:00|30325.9|30285.9|30361.9|30321.9|30406.5|30366.5|30321.2|30281.2|181
1740128400000|2025-02-21 09:00:00|30366.6|30326.6|30362.8|30322.8|30382.2|30342.2|30322.6|30282.6|171
1740132000000|2025-02-21 10:00:00|30357.8|30317.8|30363.1|30323.1|30383|30343|30342.9|30302.9|31
1740135600000|2025-02-21 11:00:00|30368.1|30328.1|30333.7|30293.7|30413|30373|30333.7|30293.7|145
1740139200000|2025-02-21 12:00:00|30324|30284|30374.3|30334.3|30384|30344|30284.3|30244.3|258
1740142800000|2025-02-21 13:00:00|30364.3|30324.3|30459.5|30419.5|30529.4|30489.4|30359.3|30319.3|362
1740146400000|2025-02-21 14:00:00|30484.9|30444.9|30235.2|30195.2|30514.9|30474.9|30185.2|30145.2|4056
1740150000000|2025-02-21 15:00:00|30245|30205|30315.3|30275.3|30384.6|30344.6|30184.7|30144.7|3144
1740153600000|2025-02-21 16:00:00|30305.3|30265.3|30405.4|30365.4|30455.1|30415.1|30265.3|30225.3|2520
1740157200000|2025-02-21 17:00:00|30400.4|30360.4|30315.7|30275.7|30435.4|30395.4|30285.9|30245.9|1994
1740160800000|2025-02-21 18:00:00|30316|30276|30346.3|30306.3|30365.6|30325.6|30305.7|30265.7|5066
1740164400000|2025-02-21 19:00:00|30341.3|30301.3|30340.2|30300.2|30375.7|30335.7|30315.2|30275.2|4361
1740358800000|2025-02-24 01:00:00|30365.2|30325.2|30430.8|30390.8|30470.5|30430.5|30340.2|30300.2|1148
1740362400000|2025-02-24 02:00:00|30425.9|30385.9|30431.6|30391.6|30461.4|30421.4|30401.2|30361.2|217
1740366000000|2025-02-24 03:00:00|30441.6|30401.6|30402.3|30362.3|30441.7|30401.7|30361.9|30321.9|287
1740369600000|2025-02-24 04:00:00|30402.2|30362.2|30397.8|30357.8|30417.4|30377.4|30392.7|30352.7|105
1740373200000|2025-02-24 05:00:00|30397.9|30357.9|30353.4|30313.4|30407.9|30367.9|30343.5|30303.5|170
1740376800000|2025-02-24 06:00:00|30348.5|30308.5|30344.1|30304.1|30353.6|30313.6|30313.9|30273.9|177
1740380400000|2025-02-24 07:00:00|30339.1|30299.1|30294.7|30254.7|30364.2|30324.2|30294.5|30254.5|200
1740384000000|2025-02-24 08:00:00|30294.8|30254.8|30250.4|30210.4|30304.7|30264.7|30250.2|30210.2|210
1740387600000|2025-02-24 09:00:00|30255.4|30215.4|30226.1|30186.1|30255.4|30215.4|30215.7|30175.7|515
1740391200000|2025-02-24 10:00:00|30231.1|30191.1|30216.6|30176.6|30231.1|30191.1|30196.3|30156.3|589
1740394800000|2025-02-24 11:00:00|30216.7|30176.7|30267.3|30227.3|30277.2|30237.2|30196.8|30156.8|174
1740398400000|2025-02-24 12:00:00|30262.3|30222.3|30378|30338|30397.9|30357.9|30237.5|30197.5|1267
1740402000000|2025-02-24 13:00:00|30387.9|30347.9|30453.5|30413.5|30508.3|30468.3|30378|30338|1007
1740405600000|2025-02-24 14:00:00|30463.9|30423.9|30439.2|30399.2|30558.9|30518.9|30334|30294|4322
1740409200000|2025-02-24 15:00:00|30449.1|30409.1|30289.8|30249.8|30459.2|30419.2|30239.4|30199.4|6942
1740412800000|2025-02-24 16:00:00|30299.8|30259.8|30200.4|30160.4|30309.8|30269.8|30140.2|30100.2|5723
1740416400000|2025-02-24 17:00:00|30200.5|30160.5|30161.1|30121.1|30220.4|30180.4|30140.9|30100.9|4097
1740420000000|2025-02-24 18:00:00|30151.1|30111.1|30151.8|30111.8|30261.4|30221.4|30141.7|30101.7|3640
1740423600000|2025-02-24 19:00:00|30151.7|30111.7|30117|30077|30151.8|30111.8|30091.8|30051.8|4166
1740445200000|2025-02-25 01:00:00|30120.5|30080.5|30156.1|30116.1|30225.7|30185.7|30090.5|30050.5|1462
1740448800000|2025-02-25 02:00:00|30166.1|30126.1|30161.6|30121.6|30186.4|30146.4|30151.3|30111.3|182
1740452400000|2025-02-25 03:00:00|30166.6|30126.6|30107.1|30067.1|30181.6|30141.6|30107.1|30067.1|155
1740456000000|2025-02-25 04:00:00|30112.1|30072.1|30127.6|30087.6|30137.5|30097.5|30097.3|30057.3|133
1740459600000|2025-02-25 05:00:00|30137.6|30097.6|30168.1|30128.1|30178.1|30138.1|30117.7|30077.7|139
1740463200000|2025-02-25 06:00:00|30168.2|30128.2|30128.7|30088.7|30178.1|30138.1|30128.7|30088.7|162
1740466800000|2025-02-25 07:00:00|30133.7|30093.7|30159.2|30119.2|30179.1|30139.1|30128.7|30088.7|484
1740470400000|2025-02-25 08:00:00|30149.2|30109.2|30154.7|30114.7|30239.5|30199.5|30149.2|30109.2|700
1740474000000|2025-02-25 09:00:00|30149.7|30109.7|30120.2|30080.2|30169.8|30129.8|30090|30050|1690
1740477600000|2025-02-25 10:00:00|30115.2|30075.2|30060.8|30020.8|30115.2|30075.2|30060.7|30020.7|1363
1740481200000|2025-02-25 11:00:00|30060.7|30020.7|29991.3|29951.3|30060.8|30020.8|29981.2|29941.2|1866
1740484800000|2025-02-25 12:00:00|29986.3|29946.3|30011.9|29971.9|30011.9|29971.9|29941.7|29901.7|1369
1740488400000|2025-02-25 13:00:00|30006.9|29966.9|30107.2|30067.2|30142.3|30102.3|29971.9|29931.9|1298
1740492000000|2025-02-25 14:00:00|30067.6|30027.6|29903|29863|30082.6|30042.6|29842.9|29802.9|7967
1740495600000|2025-02-25 15:00:00|29898|29858|30238.3|30198.3|30313.2|30273.2|29893|29853|10667
1740499200000|2025-02-25 16:00:00|30243.3|30203.3|30263.8|30223.8|30293.3|30253.3|30143.4|30103.4|4668
1740502800000|2025-02-25 17:00:00|30258.7|30218.7|30274.2|30234.2|30304|30264|30173.9|30133.9|6005
1740506400000|2025-02-25 18:00:00|30279.1|30239.1|30249.7|30209.7|30384.2|30344.2|30234.7|30194.7|6549
1740510000000|2025-02-25 19:00:00|30244.7|30204.7|30324.7|30284.7|30364.7|30324.7|30234.6|30194.6|7727
1740531600000|2025-02-26 01:00:00|30312.6|30272.6|30398.2|30358.2|30467.8|30427.8|30277.5|30237.5|1890
1740535200000|2025-02-26 02:00:00|30408.1|30368.1|30393.6|30353.6|30428.5|30388.5|30373.3|30333.3|515
1740538800000|2025-02-26 03:00:00|30398.5|30358.5|30359.2|30319.2|30398.7|30358.7|30358.7|30318.7|254
1740542400000|2025-02-26 04:00:00|30359.1|30319.1|30344.6|30304.6|30359.2|30319.2|30329.2|30289.2|34
1740546000000|2025-02-26 05:00:00|30339.7|30299.7|30330.2|30290.2|30349.7|30309.7|30300.1|30260.1|49
1740549600000|2025-02-26 06:00:00|30330.1|30290.1|30310.7|30270.7|30340.2|30300.2|30295.4|30255.4|141
1740553200000|2025-02-26 07:00:00|30320.6|30280.6|30336.2|30296.2|30341.2|30301.2|30290.8|30250.8|229
1740556800000|2025-02-26 08:00:00|30331.2|30291.2|30361.7|30321.7|30401.3|30361.3|30301.5|30261.5|623
1740560400000|2025-02-26 09:00:00|30371.6|30331.6|30252.3|30212.3|30376.7|30336.7|30242.2|30202.2|2025
1740564000000|2025-02-26 10:00:00|30262.3|30222.3|30217.8|30177.8|30282.4|30242.4|30182.6|30142.6|866
1740567600000|2025-02-26 11:00:00|30222.7|30182.7|30163.5|30123.5|30262.9|30222.9|30148.4|30108.4|493
1740571200000|2025-02-26 12:00:00|30163.4|30123.4|30254|30214|30273.9|30233.9|30143.5|30103.5|1442
1740574800000|2025-02-26 13:00:00|30263.7|30223.7|30384.2|30344.2|30454|30414|30263.7|30223.7|4426
1740578400000|2025-02-26 14:00:00|30419.7|30379.7|30245.1|30205.1|30544.6|30504.6|30245|30205|10087
1740582000000|2025-02-26 15:00:00|30255|30215|30165.6|30125.6|30255.1|30215.1|30115.6|30075.6|6729
1740585600000|2025-02-26 16:00:00|30165.5|30125.5|30226.3|30186.3|30276.2|30236.2|30135.8|30095.8|4301
1740589200000|2025-02-26 17:00:00|30226.4|30186.4|30277|30237|30316.3|30276.3|30206.7|30166.7|5382
1740592800000|2025-02-26 18:00:00|30276.8|30236.8|30317|30277|30337.3|30297.3|30227.1|30187.1|5877
1740596400000|2025-02-26 19:00:00|30312.2|30272.2|30252.2|30212.2|30322.2|30282.2|30247|30207|5918
1740618000000|2025-02-27 01:00:00|30259.6|30219.6|30310.6|30270.6|30340.5|30300.5|30250|30210|1153
1740621600000|2025-02-27 02:00:00|30315.5|30275.5|30331.1|30291.1|30350.8|30310.8|30310.5|30270.5|309
1740625200000|2025-02-27 03:00:00|30331.2|30291.2|30341.7|30301.7|30391.4|30351.4|30321.2|30281.2|236
1740628800000|2025-02-27 04:00:00|30346.5|30306.5|30357|30317|30372|30332|30331.6|30291.6|97
1740632400000|2025-02-27 05:00:00|30352.2|30312.2|30382.5|30342.5|30387.7|30347.7|30307.6|30267.6|102
1740636000000|2025-02-27 06:00:00|30382.7|30342.7|30408.2|30368.2|30438|30398|30367.6|30327.6|266
1740639600000|2025-02-27 07:00:00|30403.2|30363.2|30403.7|30363.7|30443.6|30403.6|30373.3|30333.3|328
1740643200000|2025-02-27 08:00:00|30403.5|30363.5|30393.8|30353.8|30443.9|30403.9|30383.6|30343.6|1562
1740646800000|2025-02-27 09:00:00|30403.8|30363.8|30483.7|30443.7|30503.9|30463.9|30393.5|30353.5|1037
1740650400000|2025-02-27 10:00:00|30493.5|30453.5|30459|30419|30503.9|30463.9|30454.2|30414.2|257
1740654000000|2025-02-27 11:00:00|30459.2|30419.2|30394.5|30354.5|30494.3|30454.3|30394.5|30354.5|527
1740657600000|2025-02-27 12:00:00|30384.5|30344.5|30475|30435|30485|30445|30365|30325|1271
1740661200000|2025-02-27 13:00:00|30480|30440|30470|30430|30545.2|30505.2|30455|30415|2211
1740664800000|2025-02-27 14:00:00|30395.6|30355.6|30325.6|30285.6|30445|30405|30210.1|30170.1|9092
1740668400000|2025-02-27 15:00:00|30325.4|30285.4|30221.9|30181.9|30375.6|30335.6|30206.5|30166.5|5951
1740672000000|2025-02-27 16:00:00|30226.7|30186.7|30387|30347|30387.4|30347.4|30207|30167|4701
1740675600000|2025-02-27 17:00:00|30377.4|30337.4|30267.9|30227.9|30427.6|30387.6|30227.6|30187.6|6070
1740679200000|2025-02-27 18:00:00|30267.7|30227.7|30298|30258|30298.2|30258.2|30127.8|30087.8|6975
1740682800000|2025-02-27 19:00:00|30298.2|30258.2|30078.8|30038.8|30308.2|30268.2|30019|29979|8035
1740704400000|2025-02-28 01:00:00|30102.2|30062.2|30103.2|30063.2|30172.5|30132.5|30082.7|30042.7|1493
1740708000000|2025-02-28 02:00:00|30102.9|30062.9|30134|30094|30163.9|30123.9|30073.5|30033.5|1232
1740711600000|2025-02-28 03:00:00|30133.7|30093.7|30114.2|30074.2|30174.1|30134.1|30104|30064|448
1740715200000|2025-02-28 04:00:00|30119.2|30079.2|30125|30085|30129.6|30089.6|30114.1|30074.1|51
1740718800000|2025-02-28 05:00:00|30124.7|30084.7|30115.5|30075.5|30135.3|30095.3|30114.9|30074.9|72
1740722400000|2025-02-28 06:00:00|30115.3|30075.3|30151|30111|30176|30136|30105.3|30065.3|162
1740726000000|2025-02-28 07:00:00|30155.8|30115.8|30091.3|30051.3|30155.8|30115.8|30076.4|30036.4|431
1740729600000|2025-02-28 08:00:00|30096|30056|30166.5|30126.5|30186.8|30146.8|30086.6|30046.6|524
1740733200000|2025-02-28 09:00:00|30161.8|30121.8|30127.6|30087.6|30196.9|30156.9|30127|30087|233
1740736800000|2025-02-28 10:00:00|30127|30087|30137.8|30097.8|30147.8|30107.8|30107.4|30067.4|359
1740740400000|2025-02-28 11:00:00|30137.6|30097.6|30153.4|30113.4|30163.3|30123.3|30117.9|30077.9|353
1740744000000|2025-02-28 12:00:00|30148.6|30108.6|30118.9|30078.9|30158.5|30118.5|30073.7|30033.7|449
1740747600000|2025-02-28 13:00:00|30123.9|30083.9|30119.3|30079.3|30179.1|30139.1|30109.5|30069.5|859
1740751200000|2025-02-28 14:00:00|30104.6|30064.6|30149.6|30109.6|30219.5|30179.5|30089.6|30049.6|4278
1740754800000|2025-02-28 15:00:00|30154.6|30114.6|29891.3|29851.3|30154.6|30114.6|29891|29851|5393
1740758400000|2025-02-28 16:00:00|29891|29851|29891.5|29851.5|29901|29861|29742.2|29702.2|4274
1740762000000|2025-02-28 17:00:00|29891.2|29851.2|29952.1|29912.1|30051.7|30011.7|29871.9|29831.9|3224
1740765600000|2025-02-28 18:00:00|29952.4|29912.4|30081|30041|30081|30041|29912.5|29872.5|4290
1740769200000|2025-02-28 19:00:00|30081.3|30041.3|30070.9|30030.9|30139.8|30099.8|30070.5|30030.5|5408
1740963600000|2025-03-03 01:00:00|30142.4|30102.4|30217.4|30177.4|30257.2|30217.2|30098.4|30058.4|1367
1740967200000|2025-03-03 02:00:00|30212.9|30172.9|30258.4|30218.4|30288.3|30248.3|30197.9|30157.9|241
1740970800000|2025-03-03 03:00:00|30258.9|30218.9|30228.9|30188.9|30258.9|30218.9|30158.5|30118.5|218
1740974400000|2025-03-03 04:00:00|30229.4|30189.4|30239.9|30199.9|30249.6|30209.6|30194.5|30154.5|132
1740978000000|2025-03-03 05:00:00|30239.4|30199.4|30234.9|30194.9|30279.6|30239.6|30199.8|30159.8|190
1740981600000|2025-03-03 06:00:00|30234.3|30194.3|30235.3|30195.3|30290.1|30250.1|30190.4|30150.4|316
1740985200000|2025-03-03 07:00:00|30235.4|30195.4|30180.8|30140.8|30260.8|30220.8|30170.8|30130.8|288
1740988800000|2025-03-03 08:00:00|30175.8|30135.8|30200.8|30160.8|30240.2|30200.2|30131.7|30091.7|1052
1740992400000|2025-03-03 09:00:00|30196.3|30156.3|30091.3|30051.3|30211.4|30171.4|30071.2|30031.2|651
1740996000000|2025-03-03 10:00:00|30091.8|30051.8|30061.3|30021.3|30111.4|30071.4|30051.2|30011.2|376
1740999600000|2025-03-03 11:00:00|30061.8|30021.8|30117.8|30077.8|30142.8|30102.8|30032.6|29992.6|440
1741003200000|2025-03-03 12:00:00|30112.8|30072.8|30012.3|29972.3|30163|30123|30002.2|29962.2|896
1741006800000|2025-03-03 13:00:00|30016.7|29976.7|29923.7|29883.7|30042.4|30002.4|29923.2|29883.2|1095
1741010400000|2025-03-03 14:00:00|29923|29883|29824.3|29784.3|29963.6|29923.6|29785.2|29745.2|5992
1741014000000|2025-03-03 15:00:00|29819.9|29779.9|29864.8|29824.8|29933.5|29893.5|29813.5|29773.5|4719
1741017600000|2025-03-03 16:00:00|29864.3|29824.3|29939.2|29899.2|29964.2|29924.2|29796.1|29756.1|4336
1741021200000|2025-03-03 17:00:00|29934.8|29894.8|30014.7|29974.7|30035.3|29995.3|29884.4|29844.4|3495
1741024800000|2025-03-03 18:00:00|30004.7|29964.7|29925.8|29885.8|30085|30045|29915.2|29875.2|3508
1741028400000|2025-03-03 19:00:00|29935.2|29895.2|29852.6|29812.6|29985.3|29945.3|29826.5|29786.5|3735
1741050000000|2025-03-04 01:00:00|29789.3|29749.3|29800.4|29760.4|29864.3|29824.3|29696.4|29656.4|1527
1741053600000|2025-03-04 02:00:00|29799.8|29759.8|29771.5|29731.5|29799.8|29759.8|29741.3|29701.3|538
1741057200000|2025-03-04 03:00:00|29775.9|29735.9|29751.4|29711.4|29820.4|29780.4|29741.7|29701.7|314
1741060800000|2025-03-04 04:00:00|29752|29712|29727.5|29687.5|29762.2|29722.2|29726.9|29686.9|129
1741064400000|2025-03-04 05:00:00|29731.9|29691.9|29712.4|29672.4|29782.3|29742.3|29662.7|29622.7|1033
1741068000000|2025-03-04 06:00:00|29713|29673|29672.9|29632.9|29723.1|29683.1|29662|29622|507
1741071600000|2025-03-04 07:00:00|29677.9|29637.9|29659|29619|29692.3|29652.3|29633.8|29593.8|649
1741075200000|2025-03-04 08:00:00|29654|29614|29724.5|29684.5|29744.4|29704.4|29654|29614|427
1741078800000|2025-03-04 09:00:00|29718.9|29678.9|29695|29655|29734.4|29694.4|29664.3|29624.3|660
1741082400000|2025-03-04 10:00:00|29699.4|29659.4|29526.8|29486.8|29705.1|29665.1|29516.7|29476.7|1592
1741086000000|2025-03-04 11:00:00|29531.2|29491.2|29597.3|29557.3|29657.2|29617.2|29526.8|29486.8|1825
1741089600000|2025-03-04 12:00:00|29596.7|29556.7|29442.8|29402.8|29597.3|29557.3|29439|29399|1620
1741093200000|2025-03-04 13:00:00|29447.8|29407.8|29378.8|29338.8|29462.8|29422.8|29360.4|29320.4|2952
1741096800000|2025-03-04 14:00:00|29391.1|29351.1|29398.2|29358.2|29518.7|29478.7|29251.1|29211.1|7040
1741100400000|2025-03-04 15:00:00|29402.6|29362.6|29330.6|29290.6|29607.6|29567.6|29320.5|29280.5|5101
1741104000000|2025-03-04 16:00:00|29329.3|29289.3|29301.1|29261.1|29500.9|29460.9|29270.3|29230.3|6509
1741107600000|2025-03-04 17:00:00|29310.5|29270.5|29411|29371|29551.3|29511.3|29301.1|29261.1|4117
1741111200000|2025-03-04 18:00:00|29415.4|29375.4|29451.5|29411.5|29530.5|29490.5|29415.4|29375.4|3008
1741114800000|2025-03-04 19:00:00|29456.5|29416.5|29527.3|29487.3|29541.7|29501.7|29441.5|29401.5|2179
1741136400000|2025-03-05 01:00:00|29798.9|29758.9|29709.5|29669.5|29864|29824|29689.6|29649.6|1397
1741140000000|2025-03-05 02:00:00|29705.1|29665.1|29610.6|29570.6|29740.4|29700.4|29604.9|29564.9|384
1741143600000|2025-03-05 03:00:00|29610|29570|29644.1|29604.1|29655.1|29615.1|29583.7|29543.7|253
1741147200000|2025-03-05 04:00:00|29644.8|29604.8|29650.3|29610.3|29674.5|29634.5|29644.1|29604.1|135
1741150800000|2025-03-05 05:00:00|29645.3|29605.3|29585.2|29545.2|29664.8|29624.8|29565.8|29525.8|246
1741154400000|2025-03-05 06:00:00|29585.8|29545.8|29556.3|29516.3|29595.9|29555.9|29545.5|29505.5|278
1741158000000|2025-03-05 07:00:00|29551.3|29511.3|29657.5|29617.5|29667.4|29627.4|29547|29507|242
1741161600000|2025-03-05 08:00:00|29656.9|29616.9|29757.4|29717.4|29766.7|29726.7|29649.2|29609.2|772
1741165200000|2025-03-05 09:00:00|29752.4|29712.4|29794.4|29754.4|29817.5|29777.5|29712.4|29672.4|2270
1741168800000|2025-03-05 10:00:00|29785.1|29745.1|29825.6|29785.6|29825.6|29785.6|29706|29666|504
1741172400000|2025-03-05 11:00:00|29816.3|29776.3|29874|29834|29963.8|29923.8|29815|29775|1283
1741176000000|2025-03-05 12:00:00|29884|29844|30010.2|29970.2|30010.2|29970.2|29874.1|29834.1|1090
1741179600000|2025-03-05 13:00:00|30005.9|29965.9|29999.9|29959.9|30110.3|30070.3|29984.8|29944.8|2194
1741183200000|2025-03-05 14:00:00|29960.9|29920.9|29866.2|29826.2|30085.3|30045.3|29846.2|29806.2|6213
1741186800000|2025-03-05 15:00:00|29866.9|29826.9|29918.1|29878.1|29947.4|29907.4|29665.6|29625.6|6101
1741190400000|2025-03-05 16:00:00|29917.4|29877.4|30107.9|30067.9|30147.7|30107.7|29907.4|29867.4|4600
1741194000000|2025-03-05 17:00:00|30098.6|30058.6|29999.8|29959.8|30119.5|30079.5|29998.3|29958.3|2891
1741197600000|2025-03-05 18:00:00|29999.1|29959.1|30063.1|30023.1|30087.3|30047.3|29958.4|29918.4|3375
1741201200000|2025-03-05 19:00:00|30067.4|30027.4|30151.1|30111.1|30156.1|30116.1|30067.4|30027.4|5689
1741222800000|2025-03-06 01:00:00|30323.1|30283.1|30254.8|30214.8|30368.1|30328.1|30229.5|30189.5|2972
1741226400000|2025-03-06 02:00:00|30255.6|30215.6|30255.3|30215.3|30295.7|30255.7|30235.9|30195.9|381
1741230000000|2025-03-06 03:00:00|30251|30211|30245.8|30205.8|30266.2|30226.2|30215.5|30175.5|348
1741233600000|2025-03-06 04:00:00|30246.5|30206.5|30306.2|30266.2|30306.2|30266.2|30245.8|30205.8|142
1741237200000|2025-03-06 05:00:00|30296.2|30256.2|30267.4|30227.4|30301.6|30261.6|30266.3|30226.3|115
1741240800000|2025-03-06 06:00:00|30266.7|30226.7|30331.4|30291.4|30335.6|30295.6|30256.7|30216.7|392
1741244400000|2025-03-06 07:00:00|30327.1|30287.1|30326.1|30286.1|30366.6|30326.6|30306.4|30266.4|495
1741248000000|2025-03-06 08:00:00|30326.8|30286.8|30337.3|30297.3|30380.4|30340.4|30292.1|30252.1|826
1741251600000|2025-03-06 09:00:00|30336.5|30296.5|30476.2|30436.2|30495.4|30455.4|30312.4|30272.4|2158
1741255200000|2025-03-06 10:00:00|30475.4|30435.4|30467.4|30427.4|30485.7|30445.7|30417.1|30377.1|560
1741258800000|2025-03-06 11:00:00|30471.6|30431.6|30437.9|30397.9|30471.6|30431.6|30407|30367|329
1741262400000|2025-03-06 12:00:00|30437.1|30397.1|30266.7|30226.7|30437.1|30397.1|30236.7|30196.7|707
1741266000000|2025-03-06 13:00:00|30262.5|30222.5|30282.9|30242.9|30317.8|30277.8|30227.8|30187.8|1019
1741269600000|2025-03-06 14:00:00|30287.4|30247.4|30347.6|30307.6|30417.5|30377.5|30287.4|30247.4|4151
1741273200000|2025-03-06 15:00:00|30339.2|30299.2|30568.1|30528.1|30639.4|30599.4|30227.7|30187.7|8261
1741276800000|2025-03-06 16:00:00|30578.1|30538.1|30647.7|30607.7|30883.3|30843.3|30558.1|30518.1|7408
1741280400000|2025-03-06 17:00:00|30652.7|30612.7|30729|30689|30779.6|30739.6|30600.1|30560.1|5339
1741284000000|2025-03-06 18:00:00|30729.8|30689.8|30690.2|30650.2|30789.3|30749.3|30660.7|30620.7|4756
1741287600000|2025-03-06 19:00:00|30681|30641|30598|30558|30691|30651|30559.5|30519.5|4458
1741309200000|2025-03-07 01:00:00|30672.1|30632.1|30612.5|30572.5|30685.4|30645.4|30552.2|30512.2|581
1741312800000|2025-03-07 02:00:00|30611.7|30571.7|30618|30578|30651.2|30611.2|30596.8|30556.8|149
1741316400000|2025-03-07 03:00:00|30613|30573|30563.4|30523.4|30633.1|30593.1|30534|30494|131
1741320000000|2025-03-07 04:00:00|30562.6|30522.6|30553.9|30513.9|30573.8|30533.8|30534.3|30494.3|142
1741323600000|2025-03-07 05:00:00|30553|30513|30562.6|30522.6|30582.4|30542.4|30543.2|30503.2|141
1741327200000|2025-03-07 06:00:00|30558.5|30518.5|30528.9|30488.9|30582.7|30542.7|30524.7|30484.7|107
1741330800000|2025-03-07 07:00:00|30533.1|30493.1|30513.5|30473.5|30563.1|30523.1|30483.5|30443.5|318
1741334400000|2025-03-07 08:00:00|30504.3|30464.3|30555.6|30515.6|30564.8|30524.8|30474.4|30434.4|471
1741338000000|2025-03-07 09:00:00|30554.8|30514.8|30646.1|30606.1|30686|30646|30535.8|30495.8|601
1741341600000|2025-03-07 10:00:00|30650.2|30610.2|30626.5|30586.5|30666.5|30626.5|30591.3|30551.3|701
1741345200000|2025-03-07 11:00:00|30627.4|30587.4|30587|30547|30637.4|30597.4|30557.6|30517.6|257
1741348800000|2025-03-07 12:00:00|30597|30557|30608.3|30568.3|30637.3|30597.3|30577|30537|631
1741352400000|2025-03-07 13:00:00|30607.4|30567.4|30612.7|30572.7|30717.6|30677.6|30586.6|30546.6|1581
1741356000000|2025-03-07 14:00:00|30619.8|30579.8|30393.5|30353.5|30628.1|30588.1|30325.1|30285.1|5005
1741359600000|2025-03-07 15:00:00|30402.7|30362.7|30542.2|30502.2|30622.8|30582.8|30393.5|30353.5|5015
1741363200000|2025-03-07 16:00:00|30550.5|30510.5|30474.5|30434.5|30670.7|30630.7|30464.5|30424.5|3619
1741366800000|2025-03-07 17:00:00|30475.3|30435.3|30525.8|30485.8|30612.8|30572.8|30474.5|30434.5|2965
1741370400000|2025-03-07 18:00:00|30526.7|30486.7|30645.4|30605.4|30780.8|30740.8|30516.7|30476.7|6092
1741374000000|2025-03-07 19:00:00|30653.6|30613.6|30583.8|30543.8|30692.8|30652.8|30533.7|30493.7|5898
1741564800000|2025-03-10 00:00:00|30666.8|30626.8|30672.6|30632.6|30741.1|30701.1|30632.9|30592.9|998
1741568400000|2025-03-10 01:00:00|30682.6|30642.6|30693.1|30653.1|30792.8|30752.8|30653|30613|1933
1741572000000|2025-03-10 02:00:00|30694.2|30654.2|30573.6|30533.6|30703.1|30663.1|30555.7|30515.7|304
1741575600000|2025-03-10 03:00:00|30563.6|30523.6|30517.3|30477.3|30573.6|30533.6|30507.3|30467.3|972
1741579200000|2025-03-10 04:00:00|30526.2|30486.2|30506.7|30466.7|30536.2|30496.2|30497.5|30457.5|42
1741582800000|2025-03-10 05:00:00|30501.7|30461.7|30477.2|30437.2|30516.8|30476.8|30437|30397|313
1741586400000|2025-03-10 06:00:00|30487.2|30447.2|30570.5|30530.5|30575.5|30535.5|30487.2|30447.2|274
1741590000000|2025-03-10 07:00:00|30569.4|30529.4|30565.9|30525.9|30584.4|30544.4|30525.8|30485.8|285
1741593600000|2025-03-10 08:00:00|30564.8|30524.8|30585.3|30545.3|30615.2|30575.2|30555|30515|213
1741597200000|2025-03-10 09:00:00|30586.4|30546.4|30680.8|30640.8|30705.7|30665.7|30566.5|30526.5|500
1741600800000|2025-03-10 10:00:00|30681.9|30641.9|30609.5|30569.5|30734.7|30694.7|30598.4|30558.4|938
1741604400000|2025-03-10 11:00:00|30609.6|30569.6|30780|30740|30787.8|30747.8|30579.7|30539.7|571
1741608000000|2025-03-10 12:00:00|30782.2|30742.2|30839.3|30799.3|30889.1|30849.1|30780|30740|1838
1741611600000|2025-03-10 13:00:00|30835.7|30795.7|30632.1|30592.1|30920.9|30880.9|30623.2|30583.2|5034
1741615200000|2025-03-10 14:00:00|30633.2|30593.2|30625.9|30585.9|30695.7|30655.7|30557.7|30517.7|6709
1741618800000|2025-03-10 15:00:00|30634.8|30594.8|30546.4|30506.4|30686|30646|30536.2|30496.2|2461
1741622400000|2025-03-10 16:00:00|30545.3|30505.3|30444.7|30404.7|30566.6|30526.6|30425.8|30385.8|3893
1741626000000|2025-03-10 17:00:00|30445.8|30405.8|30445.2|30405.2|30456.3|30416.3|30394.9|30354.9|2687
1741629600000|2025-03-10 18:00:00|30441.3|30401.3|30392.6|30352.6|30455.2|30415.2|30385.3|30345.3|4216
1741651200000|2025-03-11 00:00:00|30420.4|30380.4|30475.9|30435.9|30520.7|30480.7|30390.4|30350.4|676
1741654800000|2025-03-11 01:00:00|30470.9|30430.9|30371.3|30331.3|30470.9|30430.9|30371.1|30331.1|286
1741658400000|2025-03-11 02:00:00|30366.3|30326.3|30381.8|30341.8|30396.8|30356.8|30327.5|30287.5|243
1741662000000|2025-03-11 03:00:00|30381.9|30341.9|30382.3|30342.3|30386.9|30346.9|30332|30292|43
1741665600000|2025-03-11 04:00:00|30382.4|30342.4|30372.8|30332.8|30402.5|30362.5|30362.7|30322.7|52
1741669200000|2025-03-11 05:00:00|30364|30324|30353.3|30313.3|30379.3|30339.3|30353.2|30313.2|41
1741672800000|2025-03-11 06:00:00|30363.3|30323.3|30343.8|30303.8|30363.3|30323.3|30313.7|30273.7|146
1741676400000|2025-03-11 07:00:00|30340|30300|30405.5|30365.5|30454.2|30414.2|30338.8|30298.8|476
1741680000000|2025-03-11 08:00:00|30409.3|30369.3|30474.8|30434.8|30479.8|30439.8|30396.8|30356.8|251
1741683600000|2025-03-11 09:00:00|30489.8|30449.8|30397.6|30357.6|30489.8|30449.8|30376.4|30336.4|635
1741687200000|2025-03-11 10:00:00|30397.7|30357.7|30498.1|30458.1|30516.9|30476.9|30396.5|30356.5|511
1741690800000|2025-03-11 11:00:00|30499.3|30459.3|30508.6|30468.6|30557.3|30517.3|30488.6|30448.6|571
1741694400000|2025-03-11 12:00:00|30516.3|30476.3|30562.8|30522.8|30625.4|30585.4|30493.8|30453.8|1166
1741698000000|2025-03-11 13:00:00|30598.2|30558.2|30406.1|30366.1|30598.2|30558.2|30397.3|30357.3|3648
1741701600000|2025-03-11 14:00:00|30402.3|30362.3|30424.1|30384.1|30492.6|30452.6|30357.3|30317.3|3778
1741705200000|2025-03-11 15:00:00|30422.9|30382.9|30504.6|30464.6|30514.6|30474.6|30363.2|30323.2|2969
1741708800000|2025-03-11 16:00:00|30494.6|30454.6|30486.3|30446.3|30531.3|30491.3|30375.9|30335.9|3878
1741712400000|2025-03-11 17:00:00|30477.5|30437.5|30443|30403|30507.6|30467.6|30386.5|30346.5|2256
1741716000000|2025-03-11 18:00:00|30446.8|30406.8|30364.4|30324.4|30453|30413|30341.8|30301.8|4489
1741737600000|2025-03-12 00:00:00|30484.7|30444.7|30471.4|30431.4|30532.3|30492.3|30431.4|30391.4|807
1741741200000|2025-03-12 01:00:00|30470.2|30430.2|30394.4|30354.4|30471.4|30431.4|30384.3|30344.3|273
1741744800000|2025-03-12 02:00:00|30395.6|30355.6|30403.7|30363.7|30425.8|30385.8|30375.7|30335.7|281
1741748400000|2025-03-12 03:00:00|30408.7|30368.7|30417.9|30377.9|30434.1|30394.1|30403.9|30363.9|44
1741752000000|2025-03-12 04:00:00|30418|30378|30424.6|30384.6|30442|30402|30413|30373|46
1741755600000|2025-03-12 05:00:00|30418.4|30378.4|30422.6|30382.6|30423.6|30383.6|30392.4|30352.4|66
1741759200000|2025-03-12 06:00:00|30417.6|30377.6|30331.9|30291.9|30435.2|30395.2|30330.6|30290.6|353
1741762800000|2025-03-12 07:00:00|30335.6|30295.6|30293.6|30253.6|30348.3|30308.3|30283.6|30243.6|403
1741766400000|2025-03-12 08:00:00|30297.4|30257.4|30266.6|30226.6|30368.8|30328.8|30257.8|30217.8|524
1741770000000|2025-03-12 09:00:00|30267.9|30227.9|30228.4|30188.4|30276.6|30236.6|30216.8|30176.8|562
1741773600000|2025-03-12 10:00:00|30227.1|30187.1|30207.6|30167.6|30258.5|30218.5|30207.4|30167.4|837
1741777200000|2025-03-12 11:00:00|30217.6|30177.6|30333.2|30293.2|30351.9|30311.9|30207.6|30167.6|2179
1741780800000|2025-03-12 12:00:00|30338.2|30298.2|30256|30216|30353.4|30313.4|30232.2|30192.2|1223
1741784400000|2025-03-12 13:00:00|30246.4|30206.4|30316.6|30276.6|30385.3|30345.3|30231.4|30191.4|3733
1741788000000|2025-03-12 14:00:00|30320.3|30280.3|30133.3|30093.3|30330.3|30290.3|30059.4|30019.4|5847
1741791600000|2025-03-12 15:00:00|30129.6|30089.6|30133.6|30093.6|30194.7|30154.7|30067.1|30027.1|3889
1741795200000|2025-03-12 16:00:00|30134.9|30094.9|30134.1|30094.1|30262.5|30222.5|30124.1|30084.1|2896
1741798800000|2025-03-12 17:00:00|30135.4|30095.4|30195.9|30155.9|30265.8|30225.8|30122.8|30082.8|2967
1741802400000|2025-03-12 18:00:00|30192.2|30152.2|30227.3|30187.3|30268.6|30228.6|30167.2|30127.2|3591
1741824000000|2025-03-13 00:00:00|30271.4|30231.4|30349.2|30309.2|30406.5|30366.5|30201.5|30161.5|1082
1741827600000|2025-03-13 01:00:00|30347.9|30307.9|30433.4|30393.4|30437.1|30397.1|30303|30263|684
1741831200000|2025-03-13 02:00:00|30432.1|30392.1|30437.5|30397.5|30470.1|30430.1|30417.1|30377.1|413
1741834800000|2025-03-13 03:00:00|30433.8|30393.8|30458|30418|30467.7|30427.7|30417.5|30377.5|105
1741838400000|2025-03-13 04:00:00|30459.3|30419.3|30441.1|30401.1|30464.4|30424.4|30438.4|30398.4|72
1741842000000|2025-03-13 05:00:00|30444.8|30404.8|30508.9|30468.9|30521.6|30481.6|30434.8|30394.8|314
1741845600000|2025-03-13 06:00:00|30505.3|30465.3|30545.7|30505.7|30549.4|30509.4|30500.3|30460.3|193
1741849200000|2025-03-13 07:00:00|30545.8|30505.8|30643.2|30603.2|30665.7|30625.7|30519.6|30479.6|1368
1741852800000|2025-03-13 08:00:00|30644.5|30604.5|30692.3|30652.3|30722.1|30682.1|30644.5|30604.5|1353
1741856400000|2025-03-13 09:00:00|30688.6|30648.6|30695.4|30655.4|30702.6|30662.6|30645.4|30605.4|484
1741860000000|2025-03-13 10:00:00|30681.8|30641.8|30675.9|30635.9|30725.5|30685.5|30645.7|30605.7|915
1741863600000|2025-03-13 11:00:00|30672.3|30632.3|30749.1|30709.1|30750.4|30710.4|30638.9|30598.9|718
1741867200000|2025-03-13 12:00:00|30750.4|30710.4|30734.4|30694.4|30800.7|30760.7|30730.5|30690.5|1335
1741870800000|2025-03-13 13:00:00|30747.5|30707.5|31121.8|31081.8|31123.2|31083.2|30719.8|30679.8|9092
1741874400000|2025-03-13 14:00:00|31123.2|31083.2|31079.6|31039.6|31169.1|31129.1|30914.7|30874.7|8949
1741878000000|2025-03-13 15:00:00|31074.6|31034.6|30984.1|30944.1|31149.6|31109.6|30932.4|30892.4|6129
1741881600000|2025-03-13 16:00:00|30985.5|30945.5|31013.2|30973.2|31044.4|31004.4|30934.1|30894.1|3800
1741885200000|2025-03-13 17:00:00|31018.2|30978.2|31027.7|30987.7|31083.4|31043.4|30959|30919|4944
1741888800000|2025-03-13 18:00:00|31019.1|30979.1|30903.4|30863.4|31032.7|30992.7|30843.3|30803.3|6468
1741910400000|2025-03-14 00:00:00|30658.8|30618.8|30614.9|30574.9|30695.2|30655.2|30576.1|30536.1|1978
1741914000000|2025-03-14 01:00:00|30633.5|30593.5|30635.4|30595.4|30656.6|30616.6|30563.5|30523.5|734
1741917600000|2025-03-14 02:00:00|30636.8|30596.8|30665.9|30625.9|30665.9|30625.9|30615.4|30575.4|142
1741921200000|2025-03-14 03:00:00|30664.5|30624.5|30684.9|30644.9|30696.1|30656.1|30660.9|30620.9|472
1741924800000|2025-03-14 04:00:00|30685|30645|30728.3|30688.3|30728.3|30688.3|30675.1|30635.1|221
1741928400000|2025-03-14 05:00:00|30718.3|30678.3|30765.9|30725.9|30777.2|30737.2|30711.9|30671.9|147
1741932000000|2025-03-14 06:00:00|30762.3|30722.3|30746.4|30706.4|30769|30729|30732.8|30692.8|137
1741935600000|2025-03-14 07:00:00|30742.8|30702.8|30739.7|30699.7|30767.9|30727.9|30728.3|30688.3|363
1741939200000|2025-03-14 08:00:00|30734.7|30694.7|30673.1|30633.1|30739.7|30699.7|30659.9|30619.9|633
1741942800000|2025-03-14 09:00:00|30680.2|30640.2|30673.6|30633.6|30691.7|30651.7|30623.4|30583.4|374
1741946400000|2025-03-14 10:00:00|30672.2|30632.2|30622.6|30582.6|30747.3|30707.3|30621.2|30581.2|639
1741950000000|2025-03-14 11:00:00|30624.1|30584.1|30644.6|30604.6|30675.1|30635.1|30616.4|30576.4|725
1741953600000|2025-03-14 12:00:00|30654.6|30614.6|30764.9|30724.9|30794.9|30754.9|30649.6|30609.6|1544
1741957200000|2025-03-14 13:00:00|30745.3|30705.3|30588.5|30548.5|30885.4|30845.4|30578.4|30538.4|7119
1741960800000|2025-03-14 14:00:00|30579.9|30539.9|30641.9|30601.9|30661.8|30621.8|30498.6|30458.6|5828
1741964400000|2025-03-14 15:00:00|30640.4|30600.4|30768|30728|30846.5|30806.5|30570.4|30530.4|4773
1741968000000|2025-03-14 16:00:00|30759.5|30719.5|30820|30780|30898.3|30858.3|30759.5|30719.5|3032
1741971600000|2025-03-14 17:00:00|30813.5|30773.5|30826.1|30786.1|30858.6|30818.6|30760.4|30720.4|2934
1741975200000|2025-03-14 18:00:00|30822.6|30782.6|30824.8|30784.8|30846.1|30806.1|30797.7|30757.7|3420
1742169600000|2025-03-17 00:00:00|30896.2|30856.2|30890.1|30850.1|30949.6|30909.6|30851.3|30811.3|503
1742173200000|2025-03-17 01:00:00|30886.7|30846.7|30897.2|30857.2|30941.9|30901.9|30880.1|30840.1|206
1742176800000|2025-03-17 02:00:00|30893.9|30853.9|30852.7|30812.7|30902.4|30862.4|30852.7|30812.7|285
1742180400000|2025-03-17 03:00:00|30847.7|30807.7|30853.2|30813.2|30871.4|30831.4|30843|30803|45
1742184000000|2025-03-17 04:00:00|30848.2|30808.2|30843.7|30803.7|30863.4|30823.4|30831.6|30791.6|82
1742187600000|2025-03-17 05:00:00|30843.8|30803.8|30824.2|30784.2|30844|30804|30813.9|30773.9|35
1742191200000|2025-03-17 06:00:00|30829.2|30789.2|30784.7|30744.7|30832.5|30792.5|30779.6|30739.6|148
1742194800000|2025-03-17 07:00:00|30789.7|30749.7|30785.2|30745.2|30813.4|30773.4|30778.1|30738.1|200
1742198400000|2025-03-17 08:00:00|30788.5|30748.5|30774|30734|30790.2|30750.2|30735.4|30695.4|476
1742202000000|2025-03-17 09:00:00|30770.7|30730.7|30804.5|30764.5|30816|30776|30765.7|30725.7|147
1742205600000|2025-03-17 10:00:00|30806.2|30766.2|30833.3|30793.3|30846.4|30806.4|30786.2|30746.2|317
1742209200000|2025-03-17 11:00:00|30830|30790|30923.8|30883.8|30923.8|30883.8|30770.1|30730.1|1040
1742212800000|2025-03-17 12:00:00|30922.1|30882.1|30925.8|30885.8|31023.9|30983.9|30917.5|30877.5|1750
1742216400000|2025-03-17 13:00:00|30937.9|30897.9|30768.1|30728.1|30966.2|30926.2|30768.1|30728.1|2799
1742220000000|2025-03-17 14:00:00|30764.8|30724.8|30692|30652|30791.5|30751.5|30685.4|30645.4|3085
1742223600000|2025-03-17 15:00:00|30688.7|30648.7|30710.8|30670.8|30755.7|30715.7|30655.4|30615.4|3555
1742227200000|2025-03-17 16:00:00|30705.8|30665.8|30751.3|30711.3|30810.8|30770.8|30602.8|30562.8|3682
1742230800000|2025-03-17 17:00:00|30753|30713|30693.5|30653.5|30753|30713|30623.3|30583.3|2332
1742234400000|2025-03-17 18:00:00|30700.2|30660.2|30660.4|30620.4|30710.2|30670.2|30640.3|30600.3|2983
1742256000000|2025-03-18 00:00:00|30721.5|30681.5|30678.7|30638.7|30721.5|30681.5|30636.7|30596.7|326
1742259600000|2025-03-18 01:00:00|30687|30647|30652.5|30612.5|30717.1|30677.1|30647.1|30607.1|176
1742263200000|2025-03-18 02:00:00|30654.2|30614.2|30648|30608|30692.8|30652.8|30647.5|30607.5|68
1742266800000|2025-03-18 03:00:00|30649.7|30609.7|30638.5|30598.5|30660|30620|30638|30598|110
1742270400000|2025-03-18 04:00:00|30640.3|30600.3|30639|30599|30650.6|30610.6|30638.5|30598.5|22
1742274000000|2025-03-18 05:00:00|30640.7|30600.7|30616.2|30576.2|30684.4|30644.4|30609.4|30569.4|130
1742277600000|2025-03-18 06:00:00|30619.5|30579.5|30620|30580|30644.9|30604.9|30599.7|30559.7|153
1742281200000|2025-03-18 07:00:00|30625|30585|30630.5|30590.5|30650.5|30610.5|30615.4|30575.4|201
1742284800000|2025-03-18 08:00:00|30620.5|30580.5|30627.7|30587.7|30637.7|30597.7|30590.7|30550.7|300
1742288400000|2025-03-18 09:00:00|30631|30591|30560.3|30520.3|30642.8|30602.8|30538.5|30498.5|3055
1742292000000|2025-03-18 10:00:00|30558.5|30518.5|30582.5|30542.5|30598.7|30558.7|30542.4|30502.4|513
1742295600000|2025-03-18 11:00:00|30580.8|30540.8|30601.3|30561.3|30621.2|30581.2|30576|30536|280
1742299200000|2025-03-18 12:00:00|30603.1|30563.1|30561.7|30521.7|30621.3|30581.3|30546.4|30506.4|482
1742302800000|2025-03-18 13:00:00|30543.8|30503.8|30428.3|30388.3|30623.9|30583.9|30398.2|30358.2|7138
1742306400000|2025-03-18 14:00:00|30418.3|30378.3|30324.1|30284.1|30428.3|30388.3|30262.1|30222.1|9631
1742310000000|2025-03-18 15:00:00|30322.4|30282.4|30329.7|30289.7|30472.4|30432.4|30312.4|30272.4|4313
1742313600000|2025-03-18 16:00:00|30326.5|30286.5|30287|30247|30386.7|30346.7|30265.2|30225.2|4020
1742317200000|2025-03-18 17:00:00|30285.2|30245.2|30334|30294|30344|30304|30267.1|30227.1|4435
1742320800000|2025-03-18 18:00:00|30330.8|30290.8|30282.8|30242.8|30355.9|30315.9|30277.7|30237.7|3889
1742342400000|2025-03-19 00:00:00|30309.1|30269.1|30349.7|30309.7|30369.3|30329.3|30275.9|30235.9|595
1742346000000|2025-03-19 01:00:00|30347.9|30307.9|30385.3|30345.3|30388.4|30348.4|30301.6|30261.6|378
1742349600000|2025-03-19 02:00:00|30388.4|30348.4|30440.8|30400.8|30450.6|30410.6|30375.3|30335.3|396
1742353200000|2025-03-19 03:00:00|30439|30399|30449.6|30409.6|30499.1|30459.1|30419|30379|234
1742356800000|2025-03-19 04:00:00|30446.4|30406.4|30453.7|30413.7|30469.8|30429.8|30443.2|30403.2|42
1742360400000|2025-03-19 05:00:00|30453.8|30413.8|30452.5|30412.5|30484.1|30444.1|30440.6|30400.6|117
1742364000000|2025-03-19 06:00:00|30450.7|30410.7|30384.9|30344.9|30454.4|30414.4|30374.8|30334.8|487
1742367600000|2025-03-19 07:00:00|30391.2|30351.2|30326.8|30286.8|30393.1|30353.1|30321.7|30281.7|485
1742371200000|2025-03-19 08:00:00|30321.8|30281.8|30394.2|30354.2|30414|30374|30321.8|30281.8|266
1742374800000|2025-03-19 09:00:00|30392.3|30352.3|30342.9|30302.9|30392.3|30352.3|30324.6|30284.6|278
1742378400000|2025-03-19 10:00:00|30339.7|30299.7|30325.3|30285.3|30345.2|30305.2|30286.8|30246.8|541
1742382000000|2025-03-19 11:00:00|30330.3|30290.3|30200.8|30160.8|30413.7|30373.7|30187.7|30147.7|1534
1742385600000|2025-03-19 12:00:00|30205.8|30165.8|30164.6|30124.6|30207.7|30167.7|30151.4|30111.4|1692
1742389200000|2025-03-19 13:00:00|30231.5|30191.5|30222.5|30182.5|30284.2|30244.2|30162.2|30122.2|4580
1742392800000|2025-03-19 14:00:00|30212.5|30172.5|30224.9|30184.9|30309.2|30269.2|30201.1|30161.1|5109
1742396400000|2025-03-19 15:00:00|30223.1|30183.1|30131.8|30091.8|30279.5|30239.5|30099.8|30059.8|4673
1742400000000|2025-03-19 16:00:00|30126.8|30086.8|30030.5|29990.5|30131.8|30091.8|30026.7|29986.7|5440
1742403600000|2025-03-19 17:00:00|30028.6|29988.6|30080.4|30040.4|30123.5|30083.5|29996.9|29956.9|4105
1742407200000|2025-03-19 18:00:00|30083.6|30043.6|30148.8|30108.8|30188.1|30148.1|30060.5|30020.5|3590
1742428800000|2025-03-20 00:00:00|30180|30140|30269.8|30229.8|30293.1|30253.1|30178.1|30138.1|576
1742432400000|2025-03-20 01:00:00|30273.6|30233.6|30234.2|30194.2|30299.8|30259.8|30212.1|30172.1|262
1742436000000|2025-03-20 02:00:00|30240.4|30200.4|30267.1|30227.1|30306.7|30266.7|30237.3|30197.3|343
1742439600000|2025-03-20 03:00:00|30269|30229|30259.5|30219.5|30271|30231|30247.5|30207.5|127
1742443200000|2025-03-20 04:00:00|30257.6|30217.6|30258.2|30218.2|30269.9|30229.9|30239.6|30199.6|51
1742446800000|2025-03-20 05:00:00|30255.1|30215.1|30142.5|30102.5|30262.1|30222.1|30132.5|30092.5|195
1742450400000|2025-03-20 06:00:00|30145.6|30105.6|30113|30073|30169|30129|30109.9|30069.9|494
1742454000000|2025-03-20 07:00:00|30121.1|30081.1|30143.6|30103.6|30143.6|30103.6|30107|30067|230
1742457600000|2025-03-20 08:00:00|30140.5|30100.5|30136|30096|30151|30111|30115.5|30075.5|582
1742461200000|2025-03-20 09:00:00|30131|30091|30126.6|30086.6|30164.4|30124.4|30114.6|30074.6|290
1742464800000|2025-03-20 10:00:00|30128.5|30088.5|30119|30079|30164.8|30124.8|30105.1|30065.1|351
1742468400000|2025-03-20 11:00:00|30117.1|30077.1|30170.7|30130.7|30180.7|30140.7|30086|30046|670
1742472000000|2025-03-20 12:00:00|30167.6|30127.6|30138|30098|30185.7|30145.7|30126|30086|408
1742475600000|2025-03-20 13:00:00|30133.4|30093.4|30332.9|30292.9|30332.9|30292.9|30110.4|30070.4|4505
1742479200000|2025-03-20 14:00:00|30324.8|30284.8|29987.3|29947.3|30362.9|30322.9|29987.3|29947.3|7119
1742482800000|2025-03-20 15:00:00|29985.4|29945.4|30064|30024|30109.8|30069.8|29947.3|29907.3|4286
1742486400000|2025-03-20 16:00:00|30074|30034|29992.5|29952.5|30154|30114|29984.5|29944.5|2883
1742490000000|2025-03-20 17:00:00|29987.5|29947.5|30021.1|29981.1|30060.9|30020.9|29974.5|29934.5|3471
1742493600000|2025-03-20 18:00:00|30018.1|29978.1|30045.4|30005.4|30087.4|30047.4|30001.1|29961.1|3930
1742515200000|2025-03-21 00:00:00|30098.3|30058.3|30048.8|30008.8|30143.3|30103.3|30038.8|29998.8|545
1742518800000|2025-03-21 01:00:00|30050.8|30010.8|30027.4|29987.4|30058.8|30018.8|30004.1|29964.1|352
1742522400000|2025-03-21 02:00:00|30024.3|29984.3|30017.9|29977.9|30044.6|30004.6|30007.7|29967.7|167
1742526000000|2025-03-21 03:00:00|30022.9|29982.9|30008.4|29968.4|30027.9|29987.9|30002.1|29962.1|101
1742529600000|2025-03-21 04:00:00|30010.4|29970.4|30025.9|29985.9|30030.8|29990.8|30003.4|29963.4|72
1742533200000|2025-03-21 05:00:00|30028.9|29988.9|29999.4|29959.4|30033|29993|29999.3|29959.3|91
1742536800000|2025-03-21 06:00:00|30001.4|29961.4|30041.9|30001.9|30051.8|30011.8|30001.4|29961.4|147
1742540400000|2025-03-21 07:00:00|30043.9|30003.9|30082.4|30042.4|30107.2|30067.2|30041.9|30001.9|203
1742544000000|2025-03-21 08:00:00|30080.4|30040.4|30034.9|29994.9|30082.6|30042.6|30004.7|29964.7|338
1742547600000|2025-03-21 09:00:00|30032.9|29992.9|30083.4|30043.4|30101.4|30061.4|30032.9|29992.9|188
1742551200000|2025-03-21 10:00:00|30085.4|30045.4|30109.9|30069.9|30131.7|30091.7|30085.4|30045.4|580
1742554800000|2025-03-21 11:00:00|30107.9|30067.9|30118.4|30078.4|30128.4|30088.4|30085|30045|444
1742558400000|2025-03-21 12:00:00|30108.4|30068.4|30063.8|30023.8|30108.4|30068.4|30018.6|29978.6|582
1742562000000|2025-03-21 13:00:00|30057.1|30017.1|30255.4|30215.4|30265.4|30225.4|30003.2|29963.2|4992
1742565600000|2025-03-21 14:00:00|30249.4|30209.4|30129.9|30089.9|30275.4|30235.4|30056.7|30016.7|5612
1742569200000|2025-03-21 15:00:00|30139.9|30099.9|30162.3|30122.3|30212.3|30172.3|30077.9|30037.9|3697
1742572800000|2025-03-21 16:00:00|30164.3|30124.3|30272.8|30232.8|30282.8|30242.8|30116.5|30076.5|2988
1742576400000|2025-03-21 17:00:00|30275.8|30235.8|30375.2|30335.2|30405.1|30365.1|30268.8|30228.8|5772
1742580000000|2025-03-21 18:00:00|30372.2|30332.2|30295.3|30255.3|30395.2|30355.2|30285.3|30245.3|3981
1742774400000|2025-03-24 00:00:00|30360.6|30320.6|30231.1|30191.1|30375.6|30335.6|30200.8|30160.8|758
1742778000000|2025-03-24 01:00:00|30228.3|30188.3|30171.6|30131.6|30251.2|30211.2|30163.6|30123.6|309
1742781600000|2025-03-24 02:00:00|30176.6|30136.6|30172|30132|30181.9|30141.9|30161.6|30121.6|84
1742785200000|2025-03-24 03:00:00|30172.1|30132.1|30172.5|30132.5|30217.7|30177.7|30170.2|30130.2|63
1742788800000|2025-03-24 04:00:00|30170.3|30130.3|30188.5|30148.5|30200.5|30160.5|30170.3|30130.3|69
1742792400000|2025-03-24 05:00:00|30185.8|30145.8|30191.2|30151.2|30201.2|30161.2|30168.8|30128.8|105
1742796000000|2025-03-24 06:00:00|30193.5|30153.5|30133.9|30093.9|30193.5|30153.5|30113.7|30073.7|312
1742799600000|2025-03-24 07:00:00|30136.7|30096.7|30124.4|30084.4|30154.2|30114.2|30124.3|30084.3|505
1742803200000|2025-03-24 08:00:00|30116.6|30076.6|30170.4|30130.4|30184.7|30144.7|30114.4|30074.4|336
1742806800000|2025-03-24 09:00:00|30172.6|30132.6|30240.8|30200.8|30243|30203|30160.4|30120.4|470
1742810400000|2025-03-24 10:00:00|30245.8|30205.8|30251.3|30211.3|30301.1|30261.1|30241.3|30201.3|377
1742814000000|2025-03-24 11:00:00|30255.8|30215.8|30169|30129|30263.6|30223.6|30164|30124|565
1742817600000|2025-03-24 12:00:00|30171.8|30131.8|30201.6|30161.6|30201.6|30161.6|30141.9|30101.9|1665
1742821200000|2025-03-24 13:00:00|30179.3|30139.3|30125.3|30085.3|30198.8|30158.8|30086.1|30046.1|4772
1742824800000|2025-03-24 14:00:00|30123.1|30083.1|30103.6|30063.6|30181.1|30141.1|30039.9|29999.9|5863
1742828400000|2025-03-24 15:00:00|30101.3|30061.3|30126.3|30086.3|30146.3|30106.3|30058.7|30018.7|3078
1742832000000|2025-03-24 16:00:00|30129.1|30089.1|30126.8|30086.8|30206.5|30166.5|30116.8|30076.8|2927
1742835600000|2025-03-24 17:00:00|30136.8|30096.8|30127.8|30087.8|30174.7|30134.7|30107.1|30067.1|3357
1742839200000|2025-03-24 18:00:00|30125|30085|30080.7|30040.7|30142.8|30102.8|30068.4|30028.4|3595
1742860800000|2025-03-25 00:00:00|30108.4|30068.4|30076.2|30036.2|30121.1|30081.1|30068.4|30028.4|463
1742864400000|2025-03-25 01:00:00|30073.5|30033.5|30111.7|30071.7|30121.6|30081.6|30056.3|30016.3|129
1742868000000|2025-03-25 02:00:00|30114|30074|30107.2|30067.2|30121.7|30081.7|30096.8|30056.8|281
1742871600000|2025-03-25 03:00:00|30109.5|30069.5|30107.7|30067.7|30127.4|30087.4|30084.8|30044.8|147
1742875200000|2025-03-25 04:00:00|30112.7|30072.7|30113.2|30073.2|30118.2|30078.2|30102.8|30062.8|79
1742878800000|2025-03-25 05:00:00|30108.2|30068.2|30128.7|30088.7|30138.6|30098.6|30108.2|30068.2|190
1742882400000|2025-03-25 06:00:00|30131|30091|30149.2|30109.2|30159.1|30119.1|30128.7|30088.7|144
1742886000000|2025-03-25 07:00:00|30151.5|30111.5|30099.3|30059.3|30151.5|30111.5|30099.3|30059.3|223
1742889600000|2025-03-25 08:00:00|30097|30057|30015.2|29975.2|30102.1|30062.1|30000|29960|681
1742893200000|2025-03-25 09:00:00|30012.5|29972.5|30030.6|29990.6|30040.6|30000.6|30010.2|29970.2|405
1742896800000|2025-03-25 10:00:00|30030.7|29990.7|29983.1|29943.1|30030.7|29990.7|29953.1|29913.1|534
1742900400000|2025-03-25 11:00:00|29985.8|29945.8|29949|29909|30006.1|29966.1|29943.9|29903.9|573
1742904000000|2025-03-25 12:00:00|29946.3|29906.3|29954|29914|29961.7|29921.7|29926.4|29886.4|958
1742907600000|2025-03-25 13:00:00|29939.4|29899.4|29866.1|29826.1|30007.1|29967.1|29830.6|29790.6|7479
1742911200000|2025-03-25 14:00:00|29876.1|29836.1|29901.3|29861.3|29928.7|29888.7|29830.9|29790.9|4204
1742914800000|2025-03-25 15:00:00|29906.6|29866.6|29899.5|29859.5|29928.9|29888.9|29839.4|29799.4|3344
1742918400000|2025-03-25 16:00:00|29897.1|29857.1|29862.3|29822.3|29897.1|29857.1|29822|29782|2974
1742922000000|2025-03-25 17:00:00|29860|29820|29913.4|29873.4|29928.1|29888.1|29852.4|29812.4|2635
1742925600000|2025-03-25 18:00:00|29920.8|29880.8|29918.3|29878.3|29933.5|29893.5|29877.7|29837.7|4968
1742947200000|2025-03-26 00:00:00|29956.3|29916.3|29901.8|29861.8|29961.3|29921.3|29896.7|29856.7|377
1742950800000|2025-03-26 01:00:00|29901.9|29861.9|29882.4|29842.4|29912.3|29872.3|29881.9|29841.9|188
1742954400000|2025-03-26 02:00:00|29877.4|29837.4|29835.3|29795.3|29887.3|29847.3|29827.5|29787.5|345
1742958000000|2025-03-26 03:00:00|29837.7|29797.7|29798.2|29758.2|29847.8|29807.8|29798.2|29758.2|366
1742961600000|2025-03-26 04:00:00|29803.2|29763.2|29803.5|29763.5|29811.1|29771.1|29798.2|29758.2|259
1742965200000|2025-03-26 05:00:00|29803.6|29763.6|29834.1|29794.1|29839.3|29799.3|29786.2|29746.2|358
1742968800000|2025-03-26 06:00:00|29831.7|29791.7|29842.2|29802.2|29852.2|29812.2|29829.3|29789.3|150
1742972400000|2025-03-26 07:00:00|29844.6|29804.6|29825.2|29785.2|29882.2|29842.2|29815.1|29775.1|277
1742976000000|2025-03-26 08:00:00|29835.2|29795.2|29875.7|29835.7|29895.6|29855.6|29832.8|29792.8|450
1742979600000|2025-03-26 09:00:00|29865.7|29825.7|29846.2|29806.2|29885.9|29845.9|29826.1|29786.1|328
1742983200000|2025-03-26 10:00:00|29851.2|29811.2|29886.8|29846.8|29896.8|29856.8|29839.1|29799.1|373
1742986800000|2025-03-26 11:00:00|29889.4|29849.4|29884.9|29844.9|29954.7|29914.7|29872.4|29832.4|707
1742990400000|2025-03-26 12:00:00|29882.5|29842.5|29845.5|29805.5|29900.1|29860.1|29808|29768|527
1742994000000|2025-03-26 13:00:00|29828.4|29788.4|29893.8|29853.8|29963.7|29923.7|29788.3|29748.3|4279
1742997600000|2025-03-26 14:00:00|29901.3|29861.3|29977.1|29937.1|30019.4|29979.4|29858.9|29818.9|5493
1743001200000|2025-03-26 15:00:00|29979.5|29939.5|30040|30000|30050|30010|29927.2|29887.2|3052
1743004800000|2025-03-26 16:00:00|30045.1|30005.1|29915.4|29875.4|30047.6|30007.6|29895.4|29855.4|2869
1743008400000|2025-03-26 17:00:00|29913|29873|29765.7|29725.7|29930.6|29890.6|29755.6|29715.6|4731
1743012000000|2025-03-26 18:00:00|29768.1|29728.1|29760.7|29720.7|29785.8|29745.8|29745.8|29705.8|3766
1743033600000|2025-03-27 00:00:00|29776.4|29736.4|29779.4|29739.4|29808.9|29768.9|29771.8|29731.8|385
1743037200000|2025-03-27 01:00:00|29781.9|29741.9|29807.4|29767.4|29812.3|29772.3|29769.6|29729.6|214
1743040800000|2025-03-27 02:00:00|29802.4|29762.4|29835.5|29795.5|29842.7|29802.7|29802.4|29762.4|180
1743044400000|2025-03-27 03:00:00|29830.5|29790.5|29826|29786|29850.8|29810.8|29826|29786|95
1743048000000|2025-03-27 04:00:00|29828.5|29788.5|29826.5|29786.5|29841.2|29801.2|29826.3|29786.3|68
1743051600000|2025-03-27 05:00:00|29826.6|29786.6|29822.1|29782.1|29834.5|29794.5|29821.7|29781.7|85
1743055200000|2025-03-27 06:00:00|29824.6|29784.6|29822.6|29782.6|29852.2|29812.2|29822.1|29782.1|216
1743058800000|2025-03-27 07:00:00|29812.6|29772.6|29820.6|29780.6|29833.1|29793.1|29812.6|29772.6|154
1743062400000|2025-03-27 08:00:00|29818.1|29778.1|29828.7|29788.7|29828.7|29788.7|29808.5|29768.5|279
1743066000000|2025-03-27 09:00:00|29823.7|29783.7|29864.2|29824.2|29874.2|29834.2|29821.2|29781.2|562
1743069600000|2025-03-27 10:00:00|29854.2|29814.2|29807.2|29767.2|29859.2|29819.2|29804.5|29764.5|546
1743073200000|2025-03-27 11:00:00|29804.7|29764.7|29740.3|29700.3|29835.1|29795.1|29725.3|29685.3|1001
1743076800000|2025-03-27 12:00:00|29732.8|29692.8|29680.7|29640.7|29735.3|29695.3|29635.6|29595.6|2809
1743080400000|2025-03-27 13:00:00|29658.6|29618.6|29761.4|29721.4|29761.4|29721.4|29633.6|29593.6|4704
1743084000000|2025-03-27 14:00:00|29766.3|29726.3|29801.8|29761.8|29861.8|29821.8|29726.6|29686.6|5526
1743087600000|2025-03-27 15:00:00|29796.8|29756.8|29852.3|29812.3|29896.9|29856.9|29761.8|29721.8|5300
1743091200000|2025-03-27 16:00:00|29849.8|29809.8|29797.8|29757.8|29879.8|29839.8|29792.8|29752.8|3763
1743094800000|2025-03-27 17:00:00|29795.3|29755.3|29833.2|29793.2|29910.7|29870.7|29777.9|29737.9|3428
1743098400000|2025-03-27 18:00:00|29833.3|29793.3|29803.4|29763.4|29868.3|29828.3|29793.4|29753.4|3790
1743120000000|2025-03-28 00:00:00|29803.7|29763.7|29826.7|29786.7|29841.7|29801.7|29781.2|29741.2|305
1743123600000|2025-03-28 01:00:00|29824.2|29784.2|29797.2|29757.2|29864.4|29824.4|29797.2|29757.2|128
1743127200000|2025-03-28 02:00:00|29807.2|29767.2|29762.8|29722.8|29827.3|29787.3|29752.8|29712.8|262
1743130800000|2025-03-28 03:00:00|29760.3|29720.3|29775.7|29735.7|29777.9|29737.9|29748|29708|269
1743134400000|2025-03-28 04:00:00|29770.8|29730.8|29758.7|29718.7|29778.4|29738.4|29753.8|29713.8|185
1743138000000|2025-03-28 05:00:00|29761.3|29721.3|29739.2|29699.2|29764|29724|29724.2|29684.2|226
1743141600000|2025-03-28 06:00:00|29734.2|29694.2|29699.7|29659.7|29739.3|29699.3|29699.6|29659.6|278
1743145200000|2025-03-28 07:00:00|29702.3|29662.3|29697.8|29657.8|29710|29670|29687.7|29647.7|162
1743148800000|2025-03-28 08:00:00|29695.4|29655.4|29661|29621|29715.4|29675.4|29650.9|29610.9|860
1743152400000|2025-03-28 09:00:00|29665.9|29625.9|29671.5|29631.5|29671.5|29631.5|29648.7|29608.7|485
1743156000000|2025-03-28 10:00:00|29669|29629|29662.1|29622.1|29679|29639|29656.8|29616.8|228
1743159600000|2025-03-28 11:00:00|29659.5|29619.5|29600|29560|29674.6|29634.6|29595|29555|839
1743163200000|2025-03-28 12:00:00|29597.4|29557.4|29627.9|29587.9|29640.4|29600.4|29562.6|29522.6|1637
1743166800000|2025-03-28 13:00:00|29605.7|29565.7|29594|29554|29605.7|29565.7|29409|29369|7318
1743170400000|2025-03-28 14:00:00|29601.4|29561.4|29579.7|29539.7|29654.2|29614.2|29539.2|29499.2|4686
1743174000000|2025-03-28 15:00:00|29584.5|29544.5|29639.8|29599.8|29699.5|29659.5|29579.4|29539.4|4094
1743177600000|2025-03-28 16:00:00|29647.2|29607.2|29645.1|29605.1|29710|29670|29592.5|29552.5|3032
1743181200000|2025-03-28 17:00:00|29655.1|29615.1|29718|29678|29792.6|29752.6|29652.7|29612.7|5291
1743184800000|2025-03-28 18:00:00|29715.6|29675.6|29710.6|29670.6|29800.5|29760.5|29695.8|29655.8|5800
1743379200000|2025-03-31 00:00:00|29825.5|29785.5|29857.1|29817.1|29896.9|29856.9|29745|29705|1403
1743382800000|2025-03-31 01:00:00|29862.1|29822.1|29852.6|29812.6|29897.1|29857.1|29847.2|29807.2|581
1743386400000|2025-03-31 02:00:00|29850.4|29810.4|29918.1|29878.1|29920.8|29880.8|29850.4|29810.4|208
1743390000000|2025-03-31 03:00:00|29920.9|29880.9|29918.6|29878.6|29921.3|29881.3|29898.1|29858.1|201
1743393600000|2025-03-31 04:00:00|29921.4|29881.4|29966.2|29926.2|29969|29929|29918.6|29878.6|434
1743397200000|2025-03-31 05:00:00|29966.3|29926.3|30043.9|30003.9|30043.9|30003.9|29959.1|29919.1|738
1743400800000|2025-03-31 06:00:00|30036.7|29996.7|30090|30050|30090|30050|30016.9|29976.9|1022
1743404400000|2025-03-31 07:00:00|30090.1|30050.1|30054.9|30014.9|30094.6|30054.6|30044.7|30004.7|643
1743408000000|2025-03-31 08:00:00|30044.9|30004.9|30051|30011|30058|30018|30005.7|29965.7|664
1743411600000|2025-03-31 09:00:00|30053.2|30013.2|30065.9|30025.9|30075.9|30035.9|30038.6|29998.6|543
1743415200000|2025-03-31 10:00:00|30068.7|30028.7|30101.4|30061.4|30106.3|30066.3|30065.9|30025.9|724
1743418800000|2025-03-31 11:00:00|30099.2|30059.2|30086.8|30046.8|30106.7|30066.7|30076.8|30036.8|413
1743422400000|2025-03-31 12:00:00|30089.7|30049.7|30035.7|29995.7|30096.9|30056.9|29968.3|29928.3|1055
1743426000000|2025-03-31 13:00:00|30030.4|29990.4|30019.2|29979.2|30059|30019|29938.9|29898.9|4768
1743429600000|2025-03-31 14:00:00|30014.8|29974.8|30028.3|29988.3|30102.6|30062.6|29909.3|29869.3|5744
1743433200000|2025-03-31 15:00:00|30035.5|29995.5|29925.9|29885.9|30092.7|30052.7|29903|29863|3930
1743436800000|2025-03-31 16:00:00|29930.9|29890.9|29675|29635|30065.9|30025.9|29667.5|29627.5|7878
1743440400000|2025-03-31 17:00:00|29682.2|29642.2|29666.9|29626.9|29712.2|29672.2|29616.8|29576.8|5491
1743444000000|2025-03-31 18:00:00|29669.8|29629.8|29677.1|29637.1|29687.1|29647.1|29617|29577|4437
1743465600000|2025-04-01 00:00:00|29669.7|29629.7|29645.9|29605.9|29702.6|29662.6|29589.7|29549.7|874
1743469200000|2025-04-01 01:00:00|29653|29613|29624.2|29584.2|29658.8|29618.8|29551.9|29511.9|555
1743472800000|2025-04-01 02:00:00|29626.4|29586.4|29649.7|29609.7|29652.5|29612.5|29619.2|29579.2|165
1743476400000|2025-04-01 03:00:00|29646.8|29606.8|29600.2|29560.2|29649.8|29609.8|29597.3|29557.3|120
1743480000000|2025-04-01 04:00:00|29603.1|29563.1|29605.6|29565.6|29613.1|29573.1|29593.5|29553.5|55
1743483600000|2025-04-01 05:00:00|29602.8|29562.8|29581.1|29541.1|29605.9|29565.9|29568.1|29528.1|117
1743487200000|2025-04-01 06:00:00|29584|29544|29574.5|29534.5|29624.2|29584.2|29571.6|29531.6|156
1743490800000|2025-04-01 07:00:00|29571.6|29531.6|29584.9|29544.9|29601.9|29561.9|29547.7|29507.7|462
1743494400000|2025-04-01 08:00:00|29585|29545|29565.4|29525.4|29595.1|29555.1|29555.3|29515.3|352
1743498000000|2025-04-01 09:00:00|29568.3|29528.3|29628.8|29588.8|29663.5|29623.5|29558.4|29518.4|557
1743501600000|2025-04-01 10:00:00|29625.9|29585.9|29693.5|29653.5|29693.5|29653.5|29603.2|29563.2|710
1743505200000|2025-04-01 11:00:00|29696.4|29656.4|29631|29591|29728.7|29688.7|29610.9|29570.9|787
1743508800000|2025-04-01 12:00:00|29626|29586|29635.5|29595.5|29671.1|29631.1|29585.5|29545.5|1191
1743512400000|2025-04-01 13:00:00|29578.8|29538.8|29626.1|29586.1|29651.8|29611.8|29513.4|29473.4|7875
1743516000000|2025-04-01 14:00:00|29631.9|29591.9|29698.3|29658.3|29742.4|29702.4|29631.9|29591.9|6613
1743519600000|2025-04-01 15:00:00|29695.3|29655.3|29802.9|29762.9|29848.6|29808.6|29692.5|29652.5|5215
1743523200000|2025-04-01 16:00:00|29798.7|29758.7|29628|29588|29822.9|29782.9|29590.7|29550.7|6027
1743526800000|2025-04-01 17:00:00|29620.9|29580.9|29649.7|29609.7|29663.8|29623.8|29565.2|29525.2|4574
1743530400000|2025-04-01 18:00:00|29647.6|29607.6|29592.8|29552.8|29669.8|29629.8|29587.8|29547.8|5456
1743552000000|2025-04-02 00:00:00|29589.5|29549.5|29600.9|29560.9|29625.6|29585.6|29562.5|29522.5|608
1743555600000|2025-04-02 01:00:00|29603|29563|29593.4|29553.4|29643.1|29603.1|29561.2|29521.2|572
1743559200000|2025-04-02 02:00:00|29596.4|29556.4|29623.9|29583.9|29623.9|29583.9|29575.7|29535.7|269
1743562800000|2025-04-02 03:00:00|29618.9|29578.9|29604.4|29564.4|29630|29590|29602.3|29562.3|125
1743566400000|2025-04-02 04:00:00|29607.3|29567.3|29597.8|29557.8|29614.4|29574.4|29582.4|29542.4|67
1743570000000|2025-04-02 05:00:00|29594.9|29554.9|29606.3|29566.3|29606.3|29566.3|29581|29541|124
1743573600000|2025-04-02 06:00:00|29603.3|29563.3|29618.8|29578.8|29648.5|29608.5|29595.6|29555.6|169
1743577200000|2025-04-02 07:00:00|29621.8|29581.8|29582.2|29542.2|29638.8|29598.8|29569.2|29529.2|422
1743580800000|2025-04-02 08:00:00|29576.3|29536.3|29528.7|29488.7|29602.3|29562.3|29518.6|29478.6|942
1743584400000|2025-04-02 09:00:00|29525.7|29485.7|29461.1|29421.1|29528.7|29488.7|29461|29421|1358
1743588000000|2025-04-02 10:00:00|29464.1|29424.1|29454.6|29414.6|29484.4|29444.4|29454.3|29414.3|736
1743591600000|2025-04-02 11:00:00|29457.6|29417.6|29498.1|29458.1|29513.1|29473.1|29451.6|29411.6|707
1743595200000|2025-04-02 12:00:00|29501.1|29461.1|29552.5|29512.5|29556.4|29516.4|29496.2|29456.2|800
1743598800000|2025-04-02 13:00:00|29553.9|29513.9|29387.1|29347.1|29620.9|29580.9|29336.1|29296.1|5358
1743602400000|2025-04-02 14:00:00|29397.1|29357.1|29333.6|29293.6|29407.1|29367.1|29319.6|29279.6|6649
1743606000000|2025-04-02 15:00:00|29326.6|29286.6|29284.1|29244.1|29343.8|29303.8|29284.1|29244.1|4535
1743609600000|2025-04-02 16:00:00|29278.1|29238.1|29280.6|29240.6|29294.6|29254.6|29239.4|29199.4|3912
1743613200000|2025-04-02 17:00:00|29270.6|29230.6|29211.1|29171.1|29284.7|29244.7|29211.1|29171.1|3829
1743616800000|2025-04-02 18:00:00|29214.1|29174.1|29204.3|29164.3|29221.1|29181.1|29178.2|29138.2|4941
1743638400000|2025-04-03 00:00:00|29143.3|29103.3|29038.8|28998.8|29174.2|29134.2|29012.4|28972.4|1824
1743642000000|2025-04-03 01:00:00|29041.8|29001.8|29027.3|28987.3|29139.9|29099.9|29027.3|28987.3|389
1743645600000|2025-04-03 02:00:00|29025.4|28985.4|29057.9|29017.9|29081.5|29041.5|29007.4|28967.4|354
1743649200000|2025-04-03 03:00:00|29055.9|29015.9|29026.4|28986.4|29063|29023|29018.4|28978.4|171
1743652800000|2025-04-03 04:00:00|29024.5|28984.5|29038.9|28998.9|29038.9|28998.9|28998.4|28958.4|380
1743656400000|2025-04-03 05:00:00|29043.9|29003.9|29009.4|28969.4|29043.9|29003.9|28996.1|28956.1|291
1743660000000|2025-04-03 06:00:00|29011.4|28971.4|29063.8|29023.8|29063.8|29023.8|28998.5|28958.5|536
1743663600000|2025-04-03 07:00:00|29053.8|29013.8|28973.5|28933.5|29053.8|29013.8|28958.4|28918.4|931
1743667200000|2025-04-03 08:00:00|28980.5|28940.5|28961.3|28921.3|29010.5|28970.5|28946.2|28906.2|1185
1743670800000|2025-04-03 09:00:00|28963.2|28923.2|28939.9|28899.9|29003.3|28963.3|28926|28886|1381
1743674400000|2025-04-03 10:00:00|28936.1|28896.1|28879.7|28839.7|28940|28900|28862.7|28822.7|1301
1743678000000|2025-04-03 11:00:00|28876.6|28836.6|28937.1|28897.1|28968.9|28928.9|28864.7|28824.7|1485
1743681600000|2025-04-03 12:00:00|28927.1|28887.1|28927.6|28887.6|28977.3|28937.3|28894.4|28854.4|1323
1743685200000|2025-04-03 13:00:00|28911|28871|29259.7|29219.7|29349.7|29309.7|28911|28871|8522
1743688800000|2025-04-03 14:00:00|29269.7|29229.7|29525.6|29485.6|29535.6|29495.6|29229.8|29189.8|7478
1743692400000|2025-04-03 15:00:00|29528.7|29488.7|29390.8|29350.8|29597.5|29557.5|29344.5|29304.5|5494
1743696000000|2025-04-03 16:00:00|29392.7|29352.7|29332.8|29292.8|29438.7|29398.7|29298.9|29258.9|3436
1743699600000|2025-04-03 17:00:00|29330.9|29290.9|29359|29319|29381.9|29341.9|29272.9|29232.9|4396
1743703200000|2025-04-03 18:00:00|29357.1|29317.1|29260.3|29220.3|29370.9|29330.9|29243.4|29203.4|3928
1743724800000|2025-04-04 00:00:00|29266.3|29226.3|29197.4|29157.4|29306.3|29266.3|29189|29149|1232
1743728400000|2025-04-04 01:00:00|29195.5|29155.5|29299.8|29259.8|29313.5|29273.5|29194.3|29154.3|598
1743732000000|2025-04-04 02:00:00|29296.7|29256.7|29264.1|29224.1|29296.7|29256.7|29253.8|29213.8|200
1743735600000|2025-04-04 03:00:00|29267.2|29227.2|29309.6|29269.6|29312.7|29272.7|29254.3|29214.3|179
1743739200000|2025-04-04 04:00:00|29304.6|29264.6|29375.1|29335.1|29395|29355|29304.6|29264.6|244
1743742800000|2025-04-04 05:00:00|29365.1|29325.1|29359.3|29319.3|29395.4|29355.4|29343.4|29303.4|648
1743746400000|2025-04-04 06:00:00|29359.4|29319.4|29333|29293|29359.4|29319.4|29317.8|29277.8|182
1743750000000|2025-04-04 07:00:00|29329.8|29289.8|29346.6|29306.6|29373.1|29333.1|29313.3|29273.3|356
1743753600000|2025-04-04 08:00:00|29351.6|29311.6|29399|29359|29437.1|29397.1|29346.7|29306.7|730
1743757200000|2025-04-04 09:00:00|29402.2|29362.2|29471.4|29431.4|29511.2|29471.2|29400.9|29360.9|800
1743760800000|2025-04-04 10:00:00|29469.5|29429.5|29099.2|29059.2|29469.5|29429.5|29024.2|28984.2|3098
1743764400000|2025-04-04 11:00:00|29104.2|29064.2|29139.2|29099.2|29202.5|29162.5|29045.8|29005.8|1429
1743768000000|2025-04-04 12:00:00|29136.1|29096.1|29087.8|29047.8|29224.4|29184.4|29082.8|29042.8|1581
1743771600000|2025-04-04 13:00:00|29056.3|29016.3|28816|28776|29096.3|29056.3|28811|28771|6377
1743775200000|2025-04-04 14:00:00|28822.9|28782.9|28742.1|28702.1|28876.1|28836.1|28710.2|28670.2|6642
1743778800000|2025-04-04 15:00:00|28740.2|28700.2|28860.7|28820.7|29044.1|29004.1|28733.9|28693.9|7517
1743782400000|2025-04-04 16:00:00|28854.4|28814.4|29062.2|29022.2|29075.3|29035.3|28844.4|28804.4|3724
1743786000000|2025-04-04 17:00:00|29072.2|29032.2|28784.1|28744.1|29105.4|29065.4|28769|28729|5894
1743789600000|2025-04-04 18:00:00|28789.1|28749.1|28847.9|28807.9|28857.9|28817.9|28757.3|28717.3|4038
1743984000000|2025-04-07 00:00:00|28844.3|28804.3|29184.6|29144.6|29196.3|29156.3|28815.9|28775.9|1758
1743987600000|2025-04-07 01:00:00|29186.2|29146.2|29253.5|29213.5|29360|29320|29092.9|29052.9|1395
1743991200000|2025-04-07 02:00:00|29251.9|29211.9|29197.3|29157.3|29307.1|29267.1|29185.6|29145.6|953
1743994800000|2025-04-07 03:00:00|29200.6|29160.6|29157.7|29117.7|29210.8|29170.8|29156.1|29116.1|184
1743998400000|2025-04-07 04:00:00|29164.5|29124.5|29201.4|29161.4|29209.8|29169.8|29154.5|29114.5|133
1744002000000|2025-04-07 05:00:00|29201.5|29161.5|29188.7|29148.7|29215|29175|29135.2|29095.2|203
1744005600000|2025-04-07 06:00:00|29192.1|29152.1|29145.8|29105.8|29208.7|29168.7|29115.7|29075.7|572
1744009200000|2025-04-07 07:00:00|29147.4|29107.4|29041.3|29001.3|29156|29116|29031.3|28991.3|859
1744012800000|2025-04-07 08:00:00|29039.6|28999.6|28993.5|28953.5|29098|29058|28990.1|28950.1|794
1744016400000|2025-04-07 09:00:00|28995.1|28955.1|28970.8|28930.8|29030.2|28990.2|28937.3|28897.3|765
1744020000000|2025-04-07 10:00:00|28972.4|28932.4|29061.1|29021.1|29067.6|29027.6|28957.4|28917.4|597
1744023600000|2025-04-07 11:00:00|29054.5|29014.5|29083.4|29043.4|29088.2|29048.2|29021.1|28981.1|1085
1744027200000|2025-04-07 12:00:00|29076.8|29036.8|29082.1|29042.1|29143.4|29103.4|29068.4|29028.4|884
1744030800000|2025-04-07 13:00:00|29152.5|29112.5|29202.5|29162.5|29215.9|29175.9|29085.6|29045.6|5671
1744034400000|2025-04-07 14:00:00|29199.3|29159.3|29243|29203|29309.4|29269.4|29150.9|29110.9|7570
1744038000000|2025-04-07 15:00:00|29244.6|29204.6|29107.1|29067.1|29308|29268|29083.9|29043.9|4670
1744041600000|2025-04-07 16:00:00|29105.6|29065.6|28994.5|28954.5|29105.6|29065.6|28938|28898|5990
1744045200000|2025-04-07 17:00:00|29004.5|28964.5|29269.7|29229.7|29289.7|29249.7|28984.5|28944.5|5913
1744048800000|2025-04-07 18:00:00|29268.1|29228.1|29359.6|29319.6|29374.6|29334.6|29248.1|29208.1|7548
1744070400000|2025-04-08 00:00:00|29384.2|29344.2|29429.3|29389.3|29582|29542|29380.7|29340.7|1011
1744074000000|2025-04-08 01:00:00|29427.8|29387.8|29459.8|29419.8|29504.5|29464.5|29427.8|29387.8|196
1744077600000|2025-04-08 02:00:00|29458.3|29418.3|29570.3|29530.3|29571.8|29531.8|29421.6|29381.6|257
1744081200000|2025-04-08 03:00:00|29568.7|29528.7|29562.3|29522.3|29578.8|29538.8|29532|29492|132
1744084800000|2025-04-08 04:00:00|29567.3|29527.3|29527.8|29487.8|29582.5|29542.5|29515.8|29475.8|204
1744088400000|2025-04-08 05:00:00|29522.8|29482.8|29590.2|29550.2|29591.7|29551.7|29512.8|29472.8|416
1744092000000|2025-04-08 06:00:00|29583.2|29543.2|29627.2|29587.2|29642.1|29602.1|29563.2|29523.2|462
1744095600000|2025-04-08 07:00:00|29623.7|29583.7|29621.1|29581.1|29637.6|29597.6|29563.9|29523.9|469
1744099200000|2025-04-08 08:00:00|29617.7|29577.7|29671.6|29631.6|29694.6|29654.6|29607.7|29567.7|803
1744102800000|2025-04-08 09:00:00|29668.1|29628.1|29622.1|29582.1|29681.8|29641.8|29598.7|29558.7|1167
1744106400000|2025-04-08 10:00:00|29623.6|29583.6|29539.5|29499.5|29625.6|29585.6|29532.7|29492.7|952
1744110000000|2025-04-08 11:00:00|29541.1|29501.1|29578|29538|29620|29580|29541.1|29501.1|765
1744113600000|2025-04-08 12:00:00|29574.6|29534.6|29593.9|29553.9|29617.3|29577.3|29520.2|29480.2|1150
1744117200000|2025-04-08 13:00:00|29630.7|29590.7|29787|29747|29817|29777|29590.8|29550.8|7590
1744120800000|2025-04-08 14:00:00|29788.5|29748.5|29743.5|29703.5|29803.2|29763.2|29691.9|29651.9|7613
1744124400000|2025-04-08 15:00:00|29753.5|29713.5|29760|29720|29856.9|29816.9|29707|29667|6283
1744128000000|2025-04-08 16:00:00|29770|29730|29597.4|29557.4|29770|29730|29587.4|29547.4|7274
1744131600000|2025-04-08 17:00:00|29594.4|29554.4|29626.8|29586.8|29680.6|29640.6|29547.5|29507.5|5884
1744135200000|2025-04-08 18:00:00|29625.3|29585.3|29489|29449|29629.9|29589.9|29472.5|29432.5|6525
1744156800000|2025-04-09 00:00:00|29468.5|29428.5|29634|29594|29634|29594|29448.5|29408.5|664
1744160400000|2025-04-09 01:00:00|29635.4|29595.4|29705.9|29665.9|29724.3|29684.3|29610.4|29570.4|515
1744164000000|2025-04-09 02:00:00|29707.3|29667.3|29724.8|29684.8|29724.8|29684.8|29660.9|29620.9|166
1744167600000|2025-04-09 03:00:00|29724.9|29684.9|29690.3|29650.3|29756.5|29716.5|29685.2|29645.2|248
1744171200000|2025-04-09 04:00:00|29686.8|29646.8|29685.7|29645.7|29706.9|29666.9|29632|29592|192
1744174800000|2025-04-09 05:00:00|29690.7|29650.7|29636.2|29596.2|29696.1|29656.1|29636.2|29596.2|164
1744178400000|2025-04-09 06:00:00|29632.6|29592.6|29638.1|29598.1|29649.5|29609.5|29572.8|29532.8|163
1744182000000|2025-04-09 07:00:00|29639.5|29599.5|29671.4|29631.4|29739.8|29699.8|29638.1|29598.1|803
1744185600000|2025-04-09 08:00:00|29670|29630|29791.8|29751.8|29813.2|29773.2|29651.4|29611.4|930
1744189200000|2025-04-09 09:00:00|29788.3|29748.3|29795.8|29755.8|29812.2|29772.2|29719.9|29679.9|698
1744192800000|2025-04-09 10:00:00|29792.3|29752.3|29854.1|29814.1|29864.1|29824.1|29790.8|29750.8|1537
1744196400000|2025-04-09 11:00:00|29842.7|29802.7|29894.6|29854.6|29897.4|29857.4|29602.8|29562.8|2844
1744200000000|2025-04-09 12:00:00|29887.4|29847.4|29992|29952|30034.8|29994.8|29869.7|29829.7|2212
1744203600000|2025-04-09 13:00:00|29967.4|29927.4|29931.9|29891.9|29975.2|29935.2|29792.4|29752.4|6593
1744207200000|2025-04-09 14:00:00|29930.4|29890.4|29851.6|29811.6|29957.1|29917.1|29732.9|29692.9|12384
1744210800000|2025-04-09 15:00:00|29858.7|29818.7|29849.1|29809.1|29911.6|29871.6|29688.2|29648.2|8272
1744214400000|2025-04-09 16:00:00|29850.5|29810.5|29922.4|29882.4|29934.2|29894.2|29843.7|29803.7|4350
1744218000000|2025-04-09 17:00:00|29923.8|29883.8|29940|29900|30152.7|30112.7|29872.5|29832.5|7534
1744221600000|2025-04-09 18:00:00|29948.6|29908.6|29865.1|29825.1|29976.4|29936.4|29851.5|29811.5|6172
1744243200000|2025-04-10 00:00:00|29988.1|29948.1|29943.8|29903.8|30046.7|30006.7|29874.4|29834.4|1148
1744246800000|2025-04-10 01:00:00|29947.4|29907.4|29857.8|29817.8|29975.2|29935.2|29794|29754|457
1744250400000|2025-04-10 02:00:00|29862.8|29822.8|29838.3|29798.3|29879.2|29839.2|29825.3|29785.3|179
1744254000000|2025-04-10 03:00:00|29831|29791|29878.7|29838.7|29888.7|29848.7|29829.7|29789.7|106
1744257600000|2025-04-10 04:00:00|29870.1|29830.1|29859.1|29819.1|29889|29849|29859.1|29819.1|45
1744261200000|2025-04-10 05:00:00|29859.2|29819.2|29892.3|29852.3|29892.3|29852.3|29852|29812|76
1744264800000|2025-04-10 06:00:00|29882.3|29842.3|29892.8|29852.8|29892.8|29852.8|29842.6|29802.6|179
1744268400000|2025-04-10 07:00:00|29886.4|29846.4|29992.7|29952.7|30004.1|29964.1|29851.4|29811.4|468
1744272000000|2025-04-10 08:00:00|29994.1|29954.1|29973.6|29933.6|30044.1|30004.1|29968.6|29928.6|923
1744275600000|2025-04-10 09:00:00|29983.6|29943.6|30064|30024|30064|30024|29983.6|29943.6|346
1744279200000|2025-04-10 10:00:00|30065.4|30025.4|30074.5|30034.5|30144.4|30104.4|30054|30014|906
1744282800000|2025-04-10 11:00:00|30080.8|30040.8|30204.9|30164.9|30216.2|30176.2|30074.6|30034.6|821
1744286400000|2025-04-10 12:00:00|30209.9|30169.9|30052.9|30012.9|30245.1|30205.1|30052.9|30012.9|1316
1744290000000|2025-04-10 13:00:00|30085.6|30045.6|30143.1|30103.1|30161|30121|30014.2|29974.2|5106
1744293600000|2025-04-10 14:00:00|30139.4|30099.4|30110.8|30070.8|30284.5|30244.5|30070.8|30030.8|6106
1744297200000|2025-04-10 15:00:00|30118.2|30078.2|30087.6|30047.6|30203.6|30163.6|30061.2|30021.2|3822
1744300800000|2025-04-10 16:00:00|30097.6|30057.6|30099.1|30059.1|30211.3|30171.3|29988.8|29948.8|4778
1744304400000|2025-04-10 17:00:00|30095.4|30055.4|30258.8|30218.8|30290.6|30250.6|30069.1|30029.1|6966
1744308000000|2025-04-10 18:00:00|30267.5|30227.5|30242.6|30202.6|30303.9|30263.9|30216.3|30176.3|5428
1744329600000|2025-04-11 00:00:00|30285.1|30245.1|30159.2|30119.2|30310.1|30270.1|30140.5|30100.5|1149
1744333200000|2025-04-11 01:00:00|30160.5|30120.5|30099.6|30059.6|30165.5|30125.5|30080.7|30040.7|483
1744336800000|2025-04-11 02:00:00|30094.6|30054.6|30190.1|30150.1|30204.9|30164.9|30081|30041|267
1744340400000|2025-04-11 03:00:00|30193.8|30153.8|30211.8|30171.8|30238.8|30198.8|30181.7|30141.7|107
1744344000000|2025-04-11 04:00:00|30206.8|30166.8|30165.9|30125.9|30222|30182|30152.2|30112.2|80
1744347600000|2025-04-11 05:00:00|30170.9|30130.9|30152.7|30112.7|30202.5|30162.5|30152.6|30112.6|90
1744351200000|2025-04-11 06:00:00|30161.4|30121.4|30163.1|30123.1|30171.6|30131.6|30102.8|30062.8|199
1744354800000|2025-04-11 07:00:00|30166.8|30126.8|30093.5|30053.5|30200.5|30160.5|30042.1|30002.1|775
1744358400000|2025-04-11 08:00:00|30102.2|30062.2|30131.4|30091.4|30141.4|30101.4|30037.3|29997.3|875
1744362000000|2025-04-11 09:00:00|30132.7|30092.7|30198.1|30158.1|30231.8|30191.8|30091.4|30051.4|670
1744365600000|2025-04-11 10:00:00|30201.8|30161.8|30122.3|30082.3|30203.1|30163.1|30078.4|30038.4|439
1744369200000|2025-04-11 11:00:00|30118.5|30078.5|30087.7|30047.7|30163.6|30123.6|30072.6|30032.6|536
1744372800000|2025-04-11 12:00:00|30089|30049|30108|30068|30115.5|30075.5|30005.5|29965.5|908
1744376400000|2025-04-11 13:00:00|30068.4|30028.4|30038.5|29998.5|30187.1|30147.1|29958.5|29918.5|5450
1744380000000|2025-04-11 14:00:00|30028.5|29988.5|30604.1|30564.1|30614.1|30574.1|30024.8|29984.8|11525
1744383600000|2025-04-11 15:00:00|30606.6|30566.6|30509.5|30469.5|30667.9|30627.9|30456.9|30416.9|7548
1744387200000|2025-04-11 16:00:00|30512|30472|30536.1|30496.1|30581.1|30541.1|30489.5|30449.5|4910
1744390800000|2025-04-11 17:00:00|30539.9|30499.9|30391.6|30351.6|30542.4|30502.4|30345.3|30305.3|5096
1744394400000|2025-04-11 18:00:00|30385.3|30345.3|30393|30353|30484.2|30444.2|30358|30318|6192
1744588800000|2025-04-14 00:00:00|30467.1|30427.1|30157.9|30117.9|30471.1|30431.1|30147.6|30107.6|1879
1744592400000|2025-04-14 01:00:00|30167.9|30127.9|30166.2|30126.2|30215.8|30175.8|30155.8|30115.8|529
1744596000000|2025-04-14 02:00:00|30180.1|30140.1|30220.5|30180.5|30234.5|30194.5|30170.1|30130.1|170
1744599600000|2025-04-14 03:00:00|30215.5|30175.5|30207|30167|30235.6|30195.6|30204.7|30164.7|45
1744603200000|2025-04-14 04:00:00|30206|30166|30207.4|30167.4|30219.3|30179.3|30199.5|30159.5|63
1744606800000|2025-04-14 05:00:00|30203.5|30163.5|30207.8|30167.8|30229.8|30189.8|30203.5|30163.5|92
1744610400000|2025-04-14 06:00:00|30203.9|30163.9|30255.3|30215.3|30260.3|30220.3|30198.9|30158.9|117
1744614000000|2025-04-14 07:00:00|30259.3|30219.3|30202.8|30162.8|30274.3|30234.3|30192.8|30152.8|285
1744617600000|2025-04-14 08:00:00|30201.8|30161.8|30192.2|30152.2|30243|30203|30160.8|30120.8|347
1744621200000|2025-04-14 09:00:00|30191.2|30151.2|30191.6|30151.6|30223.5|30183.5|30183.5|30143.5|267
1744624800000|2025-04-14 10:00:00|30193.6|30153.6|30160.9|30120.9|30271.6|30231.6|30155.9|30115.9|587
1744628400000|2025-04-14 11:00:00|30169.9|30129.9|30212.4|30172.4|30236.4|30196.4|30152|30112|993
1744632000000|2025-04-14 12:00:00|30213.4|30173.4|30243.7|30203.7|30312.6|30272.6|30213.4|30173.4|2277
1744635600000|2025-04-14 13:00:00|30238|30198|30365.2|30325.2|30447.1|30407.1|30238|30198|4776
1744639200000|2025-04-14 14:00:00|30363.2|30323.2|30295.5|30255.5|30427.5|30387.5|30247.5|30207.5|7815
1744642800000|2025-04-14 15:00:00|30285.5|30245.5|30138|30098|30295.5|30255.5|30107.9|30067.9|5938
1744646400000|2025-04-14 16:00:00|30140|30100|30130.4|30090.4|30170|30130|30098.1|30058.1|4001
1744650000000|2025-04-14 17:00:00|30132.4|30092.4|30164.8|30124.8|30172.6|30132.6|30102.4|30062.4|3667
1744653600000|2025-04-14 18:00:00|30160.8|30120.8|30222|30182|30250.9|30210.9|30158.8|30118.8|3790
1744675200000|2025-04-15 00:00:00|30230.4|30190.4|30181.8|30141.8|30231.4|30191.4|30139.5|30099.5|672
1744678800000|2025-04-15 01:00:00|30171.8|30131.8|30100.3|30060.3|30187.9|30147.9|30066.2|30026.2|1566
1744682400000|2025-04-15 02:00:00|30096.3|30056.3|30080.8|30040.8|30110.3|30070.3|30070.7|30030.7|85
1744686000000|2025-04-15 03:00:00|30081.7|30041.7|30051.2|30011.2|30090.8|30050.8|30050.9|30010.9|191
1744689600000|2025-04-15 04:00:00|30052.2|30012.2|30062.6|30022.6|30081.6|30041.6|30051.2|30011.2|73
1744693200000|2025-04-15 05:00:00|30061.7|30021.7|30064|30024|30081.8|30041.8|30047.8|30007.8|180
1744696800000|2025-04-15 06:00:00|30063|30023|30024.4|29984.4|30064|30024|30014.2|29974.2|198
1744700400000|2025-04-15 07:00:00|30028.5|29988.5|30033|29993|30062.8|30022.8|30012.7|29972.7|684
1744704000000|2025-04-15 08:00:00|30038|29998|29981.5|29941.5|30042|30002|29967.3|29927.3|732
1744707600000|2025-04-15 09:00:00|29982.4|29942.4|29923.8|29883.8|29982.4|29942.4|29923.6|29883.6|837
1744711200000|2025-04-15 10:00:00|29922.9|29882.9|29942.4|29902.4|29948.3|29908.3|29918|29878|285
1744714800000|2025-04-15 11:00:00|29947.4|29907.4|29884.7|29844.7|29958.4|29918.4|29863.7|29823.7|712
1744718400000|2025-04-15 12:00:00|29872.8|29832.8|29912.2|29872.2|29913.2|29873.2|29814|29774|1234
1744722000000|2025-04-15 13:00:00|29902.6|29862.6|29826.2|29786.2|29923.5|29883.5|29763.9|29723.9|8279
1744725600000|2025-04-15 14:00:00|29828.1|29788.1|29924.9|29884.9|29924.9|29884.9|29788.2|29748.2|6743
1744729200000|2025-04-15 15:00:00|29926.7|29886.7|29967.2|29927.2|29977.1|29937.1|29894.9|29854.9|5427
1744732800000|2025-04-15 16:00:00|29963.1|29923.1|29891.4|29851.4|29963.1|29923.1|29850.9|29810.9|3372
1744736400000|2025-04-15 17:00:00|29883.2|29843.2|29930|29890|29940|29900|29851.4|29811.4|3353
1744740000000|2025-04-15 18:00:00|29919.1|29879.1|30035.1|29995.1|30049.2|30009.2|29918.1|29878.1|3933
1744761600000|2025-04-16 00:00:00|30041|30001|29897.9|29857.9|30046.9|30006.9|29897.8|29857.8|1102
1744765200000|2025-04-16 01:00:00|29906.1|29866.1|29953.3|29913.3|29978.3|29938.3|29897.2|29857.2|186
1744768800000|2025-04-16 02:00:00|29957.4|29917.4|29908.8|29868.8|29959.4|29919.4|29888.6|29848.6|365
1744772400000|2025-04-16 03:00:00|29913.8|29873.8|29909.3|29869.3|29923.9|29883.9|29889.9|29849.9|62
1744776000000|2025-04-16 04:00:00|29910.2|29870.2|29889.8|29849.8|29915.3|29875.3|29884.7|29844.7|60
1744779600000|2025-04-16 05:00:00|29888.9|29848.9|29941.2|29901.2|29960.2|29920.2|29888.9|29848.9|107
1744783200000|2025-04-16 06:00:00|29940.3|29900.3|29890.8|29850.8|29942.1|29902.1|29872.5|29832.5|238
1744786800000|2025-04-16 07:00:00|29891.6|29851.6|29992.1|29952.1|29993|29953|29891.6|29851.6|409
1744790400000|2025-04-16 08:00:00|29993|29953|29978.5|29938.5|30068.3|30028.3|29963.2|29923.2|700
1744794000000|2025-04-16 09:00:00|29974.3|29934.3|30025.7|29985.7|30035.7|29995.7|29953.5|29913.5|705
1744797600000|2025-04-16 10:00:00|30017.4|29977.4|30002|29962|30022|29982|29957.7|29917.7|338
1744801200000|2025-04-16 11:00:00|30001.2|29961.2|29994.9|29954.9|30030.6|29990.6|29984.9|29944.9|400
1744804800000|2025-04-16 12:00:00|30004.9|29964.9|30027|29987|30056.9|30016.9|29975|29935|899
1744808400000|2025-04-16 13:00:00|30037.3|29997.3|30082.5|30042.5|30154.1|30114.1|29999|29959|5889
1744812000000|2025-04-16 14:00:00|30083.3|30043.3|30241.3|30201.3|30342.7|30302.7|30082.5|30042.5|5370
1744815600000|2025-04-16 15:00:00|30237.1|30197.1|30215.9|30175.9|30237.1|30197.1|30140|30100|4797
1744819200000|2025-04-16 16:00:00|30210.1|30170.1|30318.9|30278.9|30318.9|30278.9|30192|30152|2936
1744822800000|2025-04-16 17:00:00|30314.7|30274.7|30251.1|30211.1|30338.9|30298.9|30239.2|30199.2|3218
1744826400000|2025-04-16 18:00:00|30259.4|30219.4|30300.4|30260.4|30339.6|30299.6|30249.4|30209.4|3231
1744848000000|2025-04-17 00:00:00|30312.5|30272.5|30293.8|30253.8|30352.7|30312.7|30293.8|30253.8|492
1744851600000|2025-04-17 01:00:00|30298|30258|30325.1|30285.1|30325.1|30285.1|30243.2|30203.2|213
1744855200000|2025-04-17 02:00:00|30320.9|30280.9|30355.6|30315.6|30355.6|30315.6|30306|30266|101
1744858800000|2025-04-17 03:00:00|30351.5|30311.5|30346.9|30306.9|30351.6|30311.6|30335.8|30295.8|66
1744862400000|2025-04-17 04:00:00|30351.9|30311.9|30337.4|30297.4|30352|30312|30327.2|30287.2|62
1744866000000|2025-04-17 05:00:00|30343.2|30303.2|30352.9|30312.9|30352.9|30312.9|30337|30297|124
1744869600000|2025-04-17 06:00:00|30353|30313|30298.4|30258.4|30357.2|30317.2|30297.6|30257.6|78
1744873200000|2025-04-17 07:00:00|30302.7|30262.7|30378.2|30338.2|30398.1|30358.1|30288.5|30248.5|222
1744876800000|2025-04-17 08:00:00|30379|30339|30417.1|30377.1|30438.3|30398.3|30368.2|30328.2|696
1744880400000|2025-04-17 09:00:00|30408.7|30368.7|30410|30370|30418.7|30378.7|30361.4|30321.4|271
1744884000000|2025-04-17 10:00:00|30414.2|30374.2|30449.7|30409.7|30449.7|30409.7|30387.8|30347.8|295
1744887600000|2025-04-17 11:00:00|30440.5|30400.5|30425.2|30385.2|30459.7|30419.7|30359.9|30319.9|739
1744891200000|2025-04-17 12:00:00|30426|30386|30504|30464|30518.9|30478.9|30365.3|30325.3|1908
1744894800000|2025-04-17 13:00:00|30524.4|30484.4|30312|30272|30554.4|30514.4|30292.7|30252.7|2622
1744898400000|2025-04-17 14:00:00|30307.7|30267.7|30180.2|30140.2|30322.7|30282.7|30180.2|30140.2|3304
1744902000000|2025-04-17 15:00:00|30184.4|30144.4|30166.4|30126.4|30199.4|30159.4|30132|30092|2631
1744905600000|2025-04-17 16:00:00|30162.2|30122.2|30155.4|30115.4|30212.6|30172.6|30131.5|30091.5|2870
1744909200000|2025-04-17 17:00:00|30161.2|30121.2|30156.7|30116.7|30177.4|30137.4|30120.7|30080.7|2785
1744912800000|2025-04-17 18:00:00|30156|30116|30249.9|30209.9|30272.6|30232.6|30121.7|30081.7|3637
1745193600000|2025-04-21 00:00:00|30376.7|30336.7|30359.2|30319.2|30473.2|30433.2|30339|30299|437
1745197200000|2025-04-21 01:00:00|30363.7|30323.7|30405.6|30365.6|30429.3|30389.3|30363.7|30323.7|157
1745200800000|2025-04-21 02:00:00|30405.1|30365.1|30385.6|30345.6|30405.6|30365.6|30350.7|30310.7|88
1745204400000|2025-04-21 03:00:00|30386.1|30346.1|30386.1|30346.1|30421|30381|30376.1|30336.1|55
1745208000000|2025-04-21 04:00:00|30385.7|30345.7|30382.1|30342.1|30386.2|30346.2|30366.5|30326.5|136
1745211600000|2025-04-21 05:00:00|30386.6|30346.6|30347.1|30307.1|30396.8|30356.8|30346.6|30306.6|39
1745215200000|2025-04-21 06:00:00|30346.7|30306.7|30308.1|30268.1|30352.9|30312.9|30308.1|30268.1|236
1745218800000|2025-04-21 07:00:00|30307.6|30267.6|30348.6|30308.6|30348.6|30308.6|30302.6|30262.6|448
1745222400000|2025-04-21 08:00:00|30348.1|30308.1|30328.6|30288.6|30348.6|30308.6|30328.3|30288.3|155
1745226000000|2025-04-21 09:00:00|30338.1|30298.1|30288.6|30248.6|30338.1|30298.1|30278.6|30238.6|493
1745229600000|2025-04-21 10:00:00|30279.1|30239.1|30299.6|30259.6|30320|30280|30258.4|30218.4|597
1745233200000|2025-04-21 11:00:00|30295|30255|30379.6|30339.6|30389.6|30349.6|30280.2|30240.2|548
1745236800000|2025-04-21 12:00:00|30380.1|30340.1|30399.1|30359.1|30439.8|30399.8|30359.9|30319.9|488
1745280000000|2025-04-22 00:00:00|30074.8|30034.8|30064.9|30024.9|30084.4|30044.4|30064.9|30024.9|30
1745283600000|2025-04-22 01:00:00|30065.3|30025.3|30065.4|30025.4|30085|30045|30035.4|29995.4|198
1745287200000|2025-04-22 02:00:00|30070|30030|30080.8|30040.8|30086.3|30046.3|30055.4|30015.4|101
1745290800000|2025-04-22 03:00:00|30100.5|30060.5|30076.2|30036.2|30106|30066|30075.7|30035.7|46
1745294400000|2025-04-22 04:00:00|30096.3|30056.3|30091.8|30051.8|30106.3|30066.3|30087.1|30047.1|194
1745298000000|2025-04-22 05:00:00|30087.4|30047.4|30187.8|30147.8|30187.8|30147.8|30087.4|30047.4|466
1745301600000|2025-04-22 06:00:00|30187.9|30147.9|30149.1|30109.1|30188.1|30148.1|30134.1|30094.1|207
1745305200000|2025-04-22 07:00:00|30148.7|30108.7|30139.2|30099.2|30183.8|30143.8|30124.6|30084.6|362
1745308800000|2025-04-22 08:00:00|30139.6|30099.6|30175.1|30135.1|30179.7|30139.7|30134.3|30094.3|640
1745312400000|2025-04-22 09:00:00|30170.1|30130.1|30130.2|30090.2|30185|30145|30115.5|30075.5|613
1745316000000|2025-04-22 10:00:00|30124.9|30084.9|30131.1|30091.1|30171.3|30131.3|30115.3|30075.3|629
1745319600000|2025-04-22 11:00:00|30126.1|30086.1|30091.6|30051.6|30130.8|30090.8|30061.3|30021.3|436
1745323200000|2025-04-22 12:00:00|30096.3|30056.3|30087|30047|30106.3|30066.3|30051.9|30011.9|519
1745326800000|2025-04-22 13:00:00|29931.8|29891.8|29851.9|29811.9|29941.1|29901.1|29851.9|29811.9|994
1745330400000|2025-04-22 14:00:00|29856.5|29816.5|30101.3|30061.3|30106.3|30066.3|29856.5|29816.5|3818
1745334000000|2025-04-22 15:00:00|30101|30061|30120.1|30080.1|30205.6|30165.6|30031|29991|5202
1745337600000|2025-04-22 16:00:00|30110.8|30070.8|30131.3|30091.3|30190.6|30150.6|30110.1|30070.1|4472
1745341200000|2025-04-22 17:00:00|30131.7|30091.7|29943.2|29903.2|30152.1|30112.1|29942.9|29902.9|3279
1745344800000|2025-04-22 18:00:00|29947.9|29907.9|29923.7|29883.7|29973.9|29933.9|29913.4|29873.4|4510
1745366400000|2025-04-23 00:00:00|30011.3|29971.3|30165.9|30125.9|30165.9|30125.9|29971.3|29931.3|448
1745370000000|2025-04-23 01:00:00|30165.5|30125.5|30116.4|30076.4|30166|30126|30065.6|30025.6|272
1745373600000|2025-04-23 02:00:00|30111.7|30071.7|30096.9|30056.9|30111.7|30071.7|30076.8|30036.8|480
1745377200000|2025-04-23 03:00:00|30101.9|30061.9|30098|30058|30112|30072|30077.5|30037.5|71
1745380800000|2025-04-23 04:00:00|30098.4|30058.4|30098.6|30058.6|30108.4|30068.4|30088.2|30048.2|47
1745384400000|2025-04-23 05:00:00|30098.3|30058.3|30064.1|30024.1|30098.3|30058.3|30059|30019|36
1745388000000|2025-04-23 06:00:00|30069.1|30029.1|30009.6|29969.6|30074.6|30034.6|30009.6|29969.6|76
1745391600000|2025-04-23 07:00:00|30009.9|29969.9|29960.4|29920.4|30014.6|29974.6|29934.8|29894.8|300
1745395200000|2025-04-23 08:00:00|29966|29926|30021.2|29981.2|30030.9|29990.9|29941.2|29901.2|419
1745398800000|2025-04-23 09:00:00|30030.9|29990.9|30091.4|30051.4|30101.4|30061.4|30021.4|29981.4|140
1745402400000|2025-04-23 10:00:00|30091.1|30051.1|30081.1|30041.1|30101.3|30061.3|30060.8|30020.8|463
1745406000000|2025-04-23 11:00:00|30086.4|30046.4|29922.5|29882.5|30101.2|30061.2|29912.3|29872.3|485
1745409600000|2025-04-23 12:00:00|29931.9|29891.9|29953.1|29913.1|29972.6|29932.6|29902.7|29862.7|929
1745413200000|2025-04-23 13:00:00|29968.8|29928.8|29832.4|29792.4|30003.5|29963.5|29831.8|29791.8|5886
1745416800000|2025-04-23 14:00:00|29841.8|29801.8|30062.4|30022.4|30072.6|30032.6|29822.1|29782.1|4572
1745420400000|2025-04-23 15:00:00|30071.8|30031.8|30002.3|29962.3|30102.4|30062.4|29981.5|29941.5|3410
1745424000000|2025-04-23 16:00:00|29992.6|29952.6|29924|29884|30042.8|30002.8|29913.7|29873.7|3601
1745427600000|2025-04-23 17:00:00|29923.7|29883.7|29834|29794|29974|29934|29833.9|29793.9|4546
1745431200000|2025-04-23 18:00:00|29843.7|29803.7|29849.4|29809.4|29864.6|29824.6|29814.5|29774.5|3854
1745452800000|2025-04-24 00:00:00|29852.4|29812.4|29857.7|29817.7|29872.9|29832.9|29807.6|29767.6|158
1745456400000|2025-04-24 01:00:00|29863.2|29823.2|29818.5|29778.5|29868|29828|29818.4|29778.4|67
1745460000000|2025-04-24 02:00:00|29813.7|29773.7|29849.2|29809.2|29858.6|29818.6|29808.7|29768.7|39
1745463600000|2025-04-24 03:00:00|29849|29809|29859.3|29819.3|29879.2|29839.2|29849|29809|97
1745467200000|2025-04-24 04:00:00|29859.5|29819.5|29850|29810|29869.6|29829.6|29850|29810|51
1745470800000|2025-04-24 05:00:00|29859.6|29819.6|29855.8|29815.8|29860.6|29820.6|29830.2|29790.2|48
1745474400000|2025-04-24 06:00:00|29850.6|29810.6|29875.9|29835.9|29900.7|29860.7|29850.6|29810.6|83
1745478000000|2025-04-24 07:00:00|29871.1|29831.1|29881.6|29841.6|29901.4|29861.4|29841.6|29801.6|241
1745481600000|2025-04-24 08:00:00|29881.4|29841.4|29911.7|29871.7|29921.7|29881.7|29881.4|29841.4|125
1745485200000|2025-04-24 09:00:00|29916.5|29876.5|29887.1|29847.1|29921.7|29881.7|29881.9|29841.9|157
1745488800000|2025-04-24 10:00:00|29882.3|29842.3|29842.8|29802.8|29912.3|29872.3|29842.6|29802.6|156
1745492400000|2025-04-24 11:00:00|29842.6|29802.6|29743.3|29703.3|29852.9|29812.9|29733.5|29693.5|531
1745496000000|2025-04-24 12:00:00|29743.5|29703.5|29713.9|29673.9|29763.4|29723.4|29693.8|29653.8|588
1745499600000|2025-04-24 13:00:00|29719.3|29679.3|29704.8|29664.8|29754.2|29714.2|29644.5|29604.5|5601
1745503200000|2025-04-24 14:00:00|29695|29655|29665|29625|29754.7|29714.7|29655.1|29615.1|1812
1745506800000|2025-04-24 15:00:00|29665.1|29625.1|29595.5|29555.5|29675.3|29635.3|29595.1|29555.1|2580
1745510400000|2025-04-24 16:00:00|29595.7|29555.7|29635.5|29595.5|29645.6|29605.6|29595.3|29555.3|1175
1745514000000|2025-04-24 17:00:00|29635.7|29595.7|29661.2|29621.2|29685.9|29645.9|29595.7|29555.7|3690
1745517600000|2025-04-24 18:00:00|29656.4|29616.4|29685.8|29645.8|29696.8|29656.8|29626.1|29586.1|3328
1745539200000|2025-04-25 00:00:00|29664|29624|29654.9|29614.9|29709.4|29669.4|29634.2|29594.2|194
1745542800000|2025-04-25 01:00:00|29654.7|29614.7|29650.2|29610.2|29669.9|29629.9|29639.9|29599.9|404
1745546400000|2025-04-25 02:00:00|29650.3|29610.3|29610.9|29570.9|29650.5|29610.5|29600.8|29560.8|130
1745550000000|2025-04-25 03:00:00|29610.8|29570.8|29601.5|29561.5|29611.3|29571.3|29581.1|29541.1|107
1745553600000|2025-04-25 04:00:00|29596.5|29556.5|29592|29552|29611.7|29571.7|29591.5|29551.5|84
1745557200000|2025-04-25 05:00:00|29597|29557|29597.9|29557.9|29601.9|29561.9|29572.6|29532.6|43
1745560800000|2025-04-25 06:00:00|29602.6|29562.6|29568.4|29528.4|29612.8|29572.8|29563.1|29523.1|122
1745564400000|2025-04-25 07:00:00|29563.4|29523.4|29573.8|29533.8|29573.8|29533.8|29553.4|29513.4|294
1745568000000|2025-04-25 08:00:00|29564|29524|29554.2|29514.2|29574|29534|29554.2|29514.2|374
1745571600000|2025-04-25 09:00:00|29564.1|29524.1|29594.8|29554.8|29604.7|29564.7|29554.3|29514.3|305
1745575200000|2025-04-25 10:00:00|29604.7|29564.7|29585.4|29545.4|29604.8|29564.8|29574.9|29534.9|721
1745578800000|2025-04-25 11:00:00|29585.2|29545.2|29565.9|29525.9|29635.5|29595.5|29565.8|29525.8|378
1745582400000|2025-04-25 12:00:00|29570.9|29530.9|29521.2|29481.2|29585.7|29545.7|29505.9|29465.9|515
1745586000000|2025-04-25 13:00:00|29526.6|29486.6|29596.7|29556.7|29616.5|29576.5|29436.5|29396.5|3296
1745589600000|2025-04-25 14:00:00|29606.5|29566.5|29627.2|29587.2|29766.9|29726.9|29566.8|29526.8|3387
1745593200000|2025-04-25 15:00:00|29637.1|29597.1|29677.4|29637.4|29717.3|29677.3|29607.3|29567.3|3651
1745596800000|2025-04-25 16:00:00|29667.6|29627.6|29837.8|29797.8|29837.8|29797.8|29657.5|29617.5|5317
1745600400000|2025-04-25 17:00:00|29828|29788|29858.2|29818.2|29882.9|29842.9|29808.3|29768.3|5917
1745604000000|2025-04-25 18:00:00|29853.3|29813.3|29848.3|29808.3|29868.3|29828.3|29828.5|29788.5|5652
1745798400000|2025-04-28 00:00:00|29838.3|29798.3|29868.4|29828.4|29888.4|29848.4|29738.3|29698.3|899
1745802000000|2025-04-28 01:00:00|29878.4|29838.4|29823.6|29783.6|29908.4|29868.4|29813.6|29773.6|644
1745805600000|2025-04-28 02:00:00|29818.7|29778.7|29828.7|29788.7|29838.8|29798.8|29813.6|29773.6|156
1745809200000|2025-04-28 03:00:00|29828.8|29788.8|29813.9|29773.9|29838.7|29798.7|29808.9|29768.9|150
1745812800000|2025-04-28 04:00:00|29814|29774|29809.1|29769.1|29823.9|29783.9|29809|29769|53
1745816400000|2025-04-28 05:00:00|29804|29764|29799.2|29759.2|29809.2|29769.2|29779.2|29739.2|179
1745820000000|2025-04-28 06:00:00|29799.1|29759.1|29794.3|29754.3|29829.3|29789.3|29794.3|29754.3|331
1745823600000|2025-04-28 07:00:00|29789.4|29749.4|29779.5|29739.5|29809.3|29769.3|29779.4|29739.4|325
1745827200000|2025-04-28 08:00:00|29789.3|29749.3|29844.5|29804.5|29899.5|29859.5|29789.3|29749.3|1218
1745830800000|2025-04-28 09:00:00|29839.6|29799.6|29864.5|29824.5|29879.7|29839.7|29829.8|29789.8|1552
1745834400000|2025-04-28 10:00:00|29864.7|29824.7|29859.9|29819.9|29889.6|29849.6|29844.8|29804.8|903
1745838000000|2025-04-28 11:00:00|29864.8|29824.8|29690.3|29650.3|29879.9|29839.9|29680.3|29640.3|1235
1745841600000|2025-04-28 12:00:00|29695.3|29655.3|29630.5|29590.5|29700.3|29660.3|29590.4|29550.4|3283
1745845200000|2025-04-28 13:00:00|29595.5|29555.5|29521.1|29481.1|29630.5|29590.5|29491.1|29451.1|6397
1745848800000|2025-04-28 14:00:00|29521|29481|29481.3|29441.3|29531.2|29491.2|29451.3|29411.3|10373
1745852400000|2025-04-28 15:00:00|29486.2|29446.2|29591.2|29551.2|29606.2|29566.2|29461.1|29421.1|8200
1745856000000|2025-04-28 16:00:00|29581.2|29541.2|29676|29636|29691|29651|29561.2|29521.2|5452
1745859600000|2025-04-28 17:00:00|29680.9|29640.9|29631.2|29591.2|29731.3|29691.3|29631.2|29591.2|6514
1745863200000|2025-04-28 18:00:00|29621.2|29581.2|29626.5|29586.5|29686.1|29646.1|29611.2|29571.2|6083
1745884800000|2025-04-29 00:00:00|29597.4|29557.4|29632.5|29592.5|29672.1|29632.1|29572.2|29532.2|959
1745888400000|2025-04-29 01:00:00|29627.3|29587.3|29642.7|29602.7|29682.3|29642.3|29602.5|29562.5|246
1745892000000|2025-04-29 02:00:00|29632.7|29592.7|29632.8|29592.8|29662.4|29622.4|29622.7|29582.7|192
1745895600000|2025-04-29 03:00:00|29622.8|29582.8|29633|29593|29633|29593|29592.9|29552.9|146
1745899200000|2025-04-29 04:00:00|29628|29588|29623.1|29583.1|29633.1|29593.1|29623|29583|80
1745902800000|2025-04-29 05:00:00|29633|29593|29618.1|29578.1|29633.2|29593.2|29603.2|29563.2|63
1745906400000|2025-04-29 06:00:00|29623.1|29583.1|29573.4|29533.4|29633.4|29593.4|29573.4|29533.4|162
1745910000000|2025-04-29 07:00:00|29578.4|29538.4|29593.6|29553.6|29613.5|29573.5|29568.3|29528.3|344
1745913600000|2025-04-29 08:00:00|29588.8|29548.8|29578.5|29538.5|29593.6|29553.6|29543.6|29503.6|306
1745917200000|2025-04-29 09:00:00|29583.5|29543.5|29623.9|29583.9|29633.6|29593.6|29583.5|29543.5|667
1745920800000|2025-04-29 10:00:00|29623.7|29583.7|29584|29544|29623.7|29583.7|29584|29544|296
1745924400000|2025-04-29 11:00:00|29593.8|29553.8|29504|29464|29659.1|29619.1|29494.2|29454.2|1352
1745928000000|2025-04-29 12:00:00|29504.2|29464.2|29544.1|29504.1|29579.3|29539.3|29483.8|29443.8|1816
1745931600000|2025-04-29 13:00:00|29539.4|29499.4|29584|29544|29674|29634|29504.4|29464.4|7643
1745935200000|2025-04-29 14:00:00|29584.3|29544.3|29544.6|29504.6|29614.6|29574.6|29509.5|29469.5|12967
1745938800000|2025-04-29 15:00:00|29554.6|29514.6|29625.2|29585.2|29625.2|29585.2|29544.6|29504.6|10689
1745942400000|2025-04-29 16:00:00|29625|29585|29774.5|29734.5|29774.5|29734.5|29595.3|29555.3|7892
1745946000000|2025-04-29 17:00:00|29774.7|29734.7|29879.4|29839.4|29944.1|29904.1|29774.5|29734.5|10828
1745949600000|2025-04-29 18:00:00|29874.6|29834.6|29844.4|29804.4|29894.6|29854.6|29815.1|29775.1|6058
1745971200000|2025-04-30 00:00:00|29835.5|29795.5|29795.6|29755.6|29880.2|29840.2|29790.8|29750.8|510
1745974800000|2025-04-30 01:00:00|29795.9|29755.9|29785.8|29745.8|29816|29776|29775.7|29735.7|112
1745978400000|2025-04-30 02:00:00|29785.5|29745.5|29746.2|29706.2|29785.8|29745.8|29735.9|29695.9|223
1745982000000|2025-04-30 03:00:00|29751.2|29711.2|29746.3|29706.3|29755.9|29715.9|29736|29696|42
1745985600000|2025-04-30 04:00:00|29746.1|29706.1|29746.5|29706.5|29756.4|29716.4|29736.7|29696.7|26
1745989200000|2025-04-30 05:00:00|29746.7|29706.7|29711.9|29671.9|29756.8|29716.8|29706.9|29666.9|482
1745992800000|2025-04-30 06:00:00|29716.6|29676.6|29677.3|29637.3|29716.9|29676.9|29677.3|29637.3|225
1745996400000|2025-04-30 07:00:00|29677|29637|29712.2|29672.2|29712.5|29672.5|29652.4|29612.4|704
1746000000000|2025-04-30 08:00:00|29707.2|29667.2|29732.6|29692.6|29747.6|29707.6|29692.2|29652.2|258
1746003600000|2025-04-30 09:00:00|29727.9|29687.9|29658|29618|29737.6|29697.6|29657.8|29617.8|379
1746007200000|2025-04-30 10:00:00|29648|29608|29618.2|29578.2|29657.8|29617.8|29608.2|29568.2|651
1746010800000|2025-04-30 11:00:00|29628.2|29588.2|29638.6|29598.6|29658.3|29618.3|29608.3|29568.3|574
1746014400000|2025-04-30 12:00:00|29643.6|29603.6|29693.8|29653.8|29728.5|29688.5|29633.7|29593.7|1313
1746018000000|2025-04-30 13:00:00|29668.9|29628.9|29923.1|29883.1|29928.1|29888.1|29659.2|29619.2|6490
1746021600000|2025-04-30 14:00:00|29918.1|29878.1|29857.6|29817.6|30027.2|29987.2|29852.9|29812.9|4960
1746025200000|2025-04-30 15:00:00|29857.9|29817.9|29828.7|29788.7|29873.7|29833.7|29708.9|29668.9|4234
1746028800000|2025-04-30 16:00:00|29823.7|29783.7|29888.8|29848.8|29898.5|29858.5|29749|29709|3484
1746032400000|2025-04-30 17:00:00|29888.5|29848.5|29829|29789|29888.8|29848.8|29768.6|29728.6|3944
1746036000000|2025-04-30 18:00:00|29829.3|29789.3|29773.7|29733.7|29844|29804|29768.1|29728.1|4414
1746057600000|2025-05-01 00:00:00|29769.6|29729.6|29739.7|29699.7|29779.6|29739.6|29720.4|29680.4|596
1746061200000|2025-05-01 01:00:00|29740.4|29700.4|29740.6|29700.6|29750.5|29710.5|29730.4|29690.4|88
1746064800000|2025-05-01 02:00:00|29740.2|29700.2|29725.7|29685.7|29749.9|29709.9|29711|29671|631
1746068400000|2025-05-01 03:00:00|29725.4|29685.4|29750.9|29710.9|29751.2|29711.2|29720.7|29680.7|335
1746072000000|2025-05-01 04:00:00|29751.2|29711.2|29721.7|29681.7|29751.3|29711.3|29721|29681|270
1746075600000|2025-05-01 05:00:00|29711.7|29671.7|29706.5|29666.5|29721.8|29681.8|29701.2|29661.2|46
1746079200000|2025-05-01 06:00:00|29711.2|29671.2|29736.7|29696.7|29771.6|29731.6|29701.7|29661.7|194
1746082800000|2025-05-01 07:00:00|29741.3|29701.3|29682.6|29642.6|29791.4|29751.4|29677.6|29637.6|734
1746086400000|2025-05-01 08:00:00|29682.2|29642.2|29633.1|29593.1|29692.2|29652.2|29617.7|29577.7|446
1746090000000|2025-05-01 09:00:00|29642.7|29602.7|29623.3|29583.3|29653.2|29613.2|29613.3|29573.3|415
1746093600000|2025-05-01 10:00:00|29633.3|29593.3|29712.7|29672.7|29722.7|29682.7|29633.3|29593.3|396
1746097200000|2025-05-01 11:00:00|29703.4|29663.4|29772.9|29732.9|29782.9|29742.9|29662.4|29622.4|472
1746100800000|2025-05-01 12:00:00|29772.5|29732.5|29738.4|29698.4|29797.9|29757.9|29677.9|29637.9|1280
1746104400000|2025-05-01 13:00:00|29703.1|29663.1|29634|29594|29743.5|29703.5|29613.5|29573.5|4476
1746108000000|2025-05-01 14:00:00|29633.6|29593.6|29533.4|29493.4|29634|29594|29474.1|29434.1|5387
1746111600000|2025-05-01 15:00:00|29532.6|29492.6|29454.7|29414.7|29533.4|29493.4|29444.2|29404.2|3344
1746115200000|2025-05-01 16:00:00|29455.1|29415.1|29544.1|29504.1|29545.2|29505.2|29444.7|29404.7|2582
1746118800000|2025-05-01 17:00:00|29544.5|29504.5|29453.9|29413.9|29614.5|29574.5|29444.2|29404.2|2796
1746122400000|2025-05-01 18:00:00|29449.3|29409.3|29493.9|29453.9|29533.9|29493.9|29414.7|29374.7|4534
1746144000000|2025-05-02 00:00:00|29494.8|29454.8|29476.7|29436.7|29535.3|29495.3|29445.7|29405.7|708
1746147600000|2025-05-02 01:00:00|29476.3|29436.3|29496|29456|29496.4|29456.4|29450.9|29410.9|441
1746151200000|2025-05-02 02:00:00|29496.9|29456.9|29525.8|29485.8|29536.1|29496.1|29496.9|29456.9|91
1746154800000|2025-05-02 03:00:00|29525.3|29485.3|29545.5|29505.5|29566.2|29526.2|29525.3|29485.3|293
1746158400000|2025-05-02 04:00:00|29535.5|29495.5|29546.1|29506.1|29575.6|29535.6|29525.9|29485.9|92
1746162000000|2025-05-02 05:00:00|29545.7|29505.7|29556.3|29516.3|29575.8|29535.8|29545.7|29505.7|289
1746165600000|2025-05-02 06:00:00|29555.8|29515.8|29586|29546|29586|29546|29546|29506|190
1746169200000|2025-05-02 07:00:00|29586.4|29546.4|29646.2|29606.2|29656.6|29616.6|29566.4|29526.4|468
1746172800000|2025-05-02 08:00:00|29641.6|29601.6|29631.3|29591.3|29686.3|29646.3|29616.2|29576.2|382
1746176400000|2025-05-02 09:00:00|29636.3|29596.3|29696.5|29656.5|29706.5|29666.5|29616.3|29576.3|239
1746180000000|2025-05-02 10:00:00|29701.5|29661.5|29657.1|29617.1|29701.5|29661.5|29626.6|29586.6|459
1746183600000|2025-05-02 11:00:00|29661.6|29621.6|29785.9|29745.9|29795.9|29755.9|29661.6|29621.6|977
1746187200000|2025-05-02 12:00:00|29786.4|29746.4|29721.9|29681.9|29805.9|29765.9|29716.9|29676.9|1357
1746190800000|2025-05-02 13:00:00|29762.1|29722.1|29847.1|29807.1|29887.6|29847.6|29677.5|29637.5|4589
1746194400000|2025-05-02 14:00:00|29852.6|29812.6|29938.2|29898.2|29947.3|29907.3|29837.6|29797.6|5589
1746198000000|2025-05-02 15:00:00|29937.8|29897.8|29758.9|29718.9|29952.8|29912.8|29748.8|29708.8|3034
1746201600000|2025-05-02 16:00:00|29759.3|29719.3|29868.6|29828.6|29909|29869|29739.3|29699.3|3400
1746205200000|2025-05-02 17:00:00|29878.6|29838.6|29659.7|29619.7|29878.6|29838.6|29619.6|29579.6|4492
1746208800000|2025-05-02 18:00:00|29668.7|29628.7|29739.3|29699.3|29749.7|29709.7|29609.7|29569.7|3200
1746403200000|2025-05-05 00:00:00|29773|29733|29768.1|29728.1|29838|29798|29718.1|29678.1|604
1746406800000|2025-05-05 01:00:00|29768.8|29728.8|29788.3|29748.3|29808.2|29768.2|29768.1|29728.1|174
1746410400000|2025-05-05 02:00:00|29797.6|29757.6|29838.5|29798.5|29848.5|29808.5|29797.6|29757.6|353
1746414000000|2025-05-05 03:00:00|29839.1|29799.1|29848.6|29808.6|29848.6|29808.6|29818.6|29778.6|154
1746417600000|2025-05-05 04:00:00|29843.6|29803.6|29848.8|29808.8|29848.8|29808.8|29833.7|29793.7|84
1746421200000|2025-05-05 05:00:00|29849.5|29809.5|29829|29789|29858.9|29818.9|29809|29769|105
1746424800000|2025-05-05 06:00:00|29819.7|29779.7|29824.8|29784.8|29849|29809|29799.1|29759.1|90
1746428400000|2025-05-05 07:00:00|29829.2|29789.2|29919.3|29879.3|29929.3|29889.3|29829.2|29789.2|448
1746432000000|2025-05-05 08:00:00|29909.3|29869.3|29869.5|29829.5|29930.7|29890.7|29869.5|29829.5|403
1746435600000|2025-05-05 09:00:00|29870.2|29830.2|29840.4|29800.4|29879.5|29839.5|29835.4|29795.4|166
1746439200000|2025-05-05 10:00:00|29839.7|29799.7|29809.8|29769.8|29839.7|29799.7|29760.4|29720.4|157
1746442800000|2025-05-05 11:00:00|29810.5|29770.5|29871.4|29831.4|29901.4|29861.4|29790.6|29750.6|400
1746446400000|2025-05-05 12:00:00|29861.4|29821.4|29950.1|29910.1|29951.5|29911.5|29861.4|29821.4|886
1746450000000|2025-05-05 13:00:00|29945.3|29905.3|29890.4|29850.4|29945.3|29905.3|29763.1|29723.1|4134
1746453600000|2025-05-05 14:00:00|29880.4|29840.4|29741.9|29701.9|29926.1|29886.1|29701.9|29661.9|3541
1746457200000|2025-05-05 15:00:00|29741.2|29701.2|29710.7|29670.7|29830.6|29790.6|29710.7|29670.7|2123
1746460800000|2025-05-05 16:00:00|29700.7|29660.7|29616.6|29576.6|29741.4|29701.4|29602.3|29562.3|2284
1746464400000|2025-05-05 17:00:00|29621.6|29581.6|29602.5|29562.5|29631.7|29591.7|29566.6|29526.6|3015
1746468000000|2025-05-05 18:00:00|29611.8|29571.8|29607.5|29567.5|29632.5|29592.5|29576.8|29536.8|3530
1746489600000|2025-05-06 00:00:00|29622.1|29582.1|29523.7|29483.7|29627.1|29587.1|29515.2|29475.2|659
1746493200000|2025-05-06 01:00:00|29519.5|29479.5|29555.4|29515.4|29575.3|29535.3|29505.2|29465.2|507
1746496800000|2025-05-06 02:00:00|29565.4|29525.4|29565.6|29525.6|29575.6|29535.6|29544.7|29504.7|174
1746500400000|2025-05-06 03:00:00|29555.6|29515.6|29565.8|29525.8|29575.7|29535.7|29555.6|29515.6|119
1746504000000|2025-05-06 04:00:00|29560.8|29520.8|29585.9|29545.9|29585.9|29545.9|29560.8|29520.8|82
1746507600000|2025-05-06 05:00:00|29585.2|29545.2|29586.1|29546.1|29591.1|29551.1|29564.5|29524.5|66
1746511200000|2025-05-06 06:00:00|29585.4|29545.4|29536.3|29496.3|29585.4|29545.4|29526.2|29486.2|306
1746514800000|2025-05-06 07:00:00|29535.6|29495.6|29546.5|29506.5|29571.5|29531.5|29535.6|29495.6|362
1746518400000|2025-05-06 08:00:00|29555.7|29515.7|29606.7|29566.7|29615.9|29575.9|29546.5|29506.5|240
1746522000000|2025-05-06 09:00:00|29610.9|29570.9|29611.1|29571.1|29626.7|29586.7|29605.9|29565.9|157
1746525600000|2025-05-06 10:00:00|29615.3|29575.3|29705.5|29665.5|29716.3|29676.3|29606.9|29566.9|425
1746529200000|2025-05-06 11:00:00|29696.3|29656.3|29655.7|29615.7|29696.3|29656.3|29626.4|29586.4|306
1746532800000|2025-05-06 12:00:00|29665.7|29625.7|29710.8|29670.8|29744.2|29704.2|29645.7|29605.7|1195
1746536400000|2025-05-06 13:00:00|29730.9|29690.9|29684.5|29644.5|29735.2|29695.2|29522.5|29482.5|4244
1746540000000|2025-05-06 14:00:00|29689.5|29649.5|29557.8|29517.8|29725.3|29685.3|29516.9|29476.9|3527
1746543600000|2025-05-06 15:00:00|29547.8|29507.8|29418|29378|29567.8|29527.8|29418|29378|4182
1746547200000|2025-05-06 16:00:00|29418.8|29378.8|29389.8|29349.8|29438.8|29398.8|29379.7|29339.7|3344
1746550800000|2025-05-06 17:00:00|29399|29359|29414.1|29374.1|29478.3|29438.3|29359.8|29319.8|3602
1746554400000|2025-05-06 18:00:00|29418.3|29378.3|29350|29310|29428.4|29388.4|29331.6|29291.6|5238
1746576000000|2025-05-07 00:00:00|29456.1|29416.1|29499.6|29459.6|29539.6|29499.6|29421.1|29381.1|1517
1746579600000|2025-05-07 01:00:00|29500.5|29460.5|29540.7|29500.7|29561.5|29521.5|29471.3|29431.3|597
1746583200000|2025-05-07 02:00:00|29539.8|29499.8|29491.7|29451.7|29556.5|29516.5|29491.7|29451.7|297
1746586800000|2025-05-07 03:00:00|29495.8|29455.8|29501.9|29461.9|29521.7|29481.7|29490.9|29450.9|147
1746590400000|2025-05-07 04:00:00|29501|29461|29482.1|29442.1|29511.1|29471.1|29471.1|29431.1|275
1746594000000|2025-05-07 05:00:00|29481.2|29441.2|29542.2|29502.2|29560.4|29520.4|29481.2|29441.2|646
1746597600000|2025-05-07 06:00:00|29546.4|29506.4|29496.6|29456.6|29560.7|29520.7|29490.7|29450.7|447
1746601200000|2025-05-07 07:00:00|29495.7|29455.7|29432.6|29392.6|29531.7|29491.7|29412.6|29372.6|718
1746604800000|2025-05-07 08:00:00|29441.8|29401.8|29522|29482|29532|29492|29431.8|29391.8|297
1746608400000|2025-05-07 09:00:00|29517|29477|29513|29473|29547.8|29507.8|29502|29462|462
1746612000000|2025-05-07 10:00:00|29512.2|29472.2|29503.2|29463.2|29543.1|29503.1|29503|29463|311
1746615600000|2025-05-07 11:00:00|29513.2|29473.2|29503.4|29463.4|29513.4|29473.4|29423.3|29383.3|803
1746619200000|2025-05-07 12:00:00|29493.4|29453.4|29534.4|29494.4|29579.4|29539.4|29493.4|29453.4|1112
1746622800000|2025-05-07 13:00:00|29500.4|29460.4|29622.9|29582.9|29682|29642|29494.5|29454.5|4743
1746626400000|2025-05-07 14:00:00|29623.8|29583.8|29474|29434|29692.1|29652.1|29464|29424|4730
1746630000000|2025-05-07 15:00:00|29483.1|29443.1|29564.2|29524.2|29584.2|29544.2|29454|29414|3214
1746633600000|2025-05-07 16:00:00|29565|29525|29682.6|29642.6|29714.3|29674.3|29534.2|29494.2|3447
1746637200000|2025-05-07 17:00:00|29673.5|29633.5|29614.5|29574.5|29683.5|29643.5|29600.4|29560.4|3660
1746640800000|2025-05-07 18:00:00|29619.5|29579.5|29587.8|29547.8|29640.5|29600.5|29546.4|29506.4|6443
1746662400000|2025-05-08 00:00:00|29584.8|29544.8|29555.9|29515.9|29615.7|29575.7|29544.9|29504.9|471
1746666000000|2025-05-08 01:00:00|29554.1|29514.1|29565.2|29525.2|29595|29555|29554.1|29514.1|264
1746669600000|2025-05-08 02:00:00|29566.1|29526.1|29590.3|29550.3|29645.2|29605.2|29566.1|29526.1|166
1746673200000|2025-05-08 03:00:00|29586.3|29546.3|29595.5|29555.5|29605.4|29565.4|29586.3|29546.3|48
1746676800000|2025-05-08 04:00:00|29596.5|29556.5|29596.6|29556.6|29625.7|29585.7|29595.5|29555.5|47
1746680400000|2025-05-08 05:00:00|29596.7|29556.7|29605.9|29565.9|29615.9|29575.9|29575.8|29535.8|94
1746684000000|2025-05-08 06:00:00|29606.8|29566.8|29611.1|29571.1|29647|29607|29605.9|29565.9|119
1746687600000|2025-05-08 07:00:00|29607|29567|29595.4|29555.4|29611.1|29571.1|29575.2|29535.2|282
1746691200000|2025-05-08 08:00:00|29596.3|29556.3|29616.5|29576.5|29636.4|29596.4|29586.3|29546.3|180
1746694800000|2025-05-08 09:00:00|29615.5|29575.5|29630.7|29590.7|29636.5|29596.5|29585.7|29545.7|532
1746698400000|2025-05-08 10:00:00|29625.7|29585.7|29685.9|29645.9|29687.8|29647.8|29625.7|29585.7|342
1746702000000|2025-05-08 11:00:00|29676.8|29636.8|29726.1|29686.1|29730.1|29690.1|29675.9|29635.9|544
1746705600000|2025-05-08 12:00:00|29722|29682|29743.1|29703.1|29796.2|29756.2|29706.1|29666.1|1017
1746709200000|2025-05-08 13:00:00|29747.3|29707.3|29704.6|29664.6|29805.4|29765.4|29626.4|29586.4|3588
1746712800000|2025-05-08 14:00:00|29705.5|29665.5|29467.6|29427.6|29754.6|29714.6|29458.6|29418.6|3991
1746716400000|2025-05-08 15:00:00|29468.6|29428.6|29516.8|29476.8|29578.6|29538.6|29458.6|29418.6|3105
1746720000000|2025-05-08 16:00:00|29517.8|29477.8|29488.9|29448.9|29536.9|29496.9|29467.9|29427.9|2224
1746723600000|2025-05-08 17:00:00|29488|29448|29587.2|29547.2|29587.2|29547.2|29460.9|29420.9|3605
1746727200000|2025-05-08 18:00:00|29589.1|29549.1|29521.1|29481.1|29608.2|29568.2|29520.2|29480.2|4215
1746748800000|2025-05-09 00:00:00|29557.3|29517.3|29522.4|29482.4|29572.3|29532.3|29510.4|29470.4|337
1746752400000|2025-05-09 01:00:00|29522.5|29482.5|29508.6|29468.6|29542.5|29502.5|29463.5|29423.5|560
1746756000000|2025-05-09 02:00:00|29504.6|29464.6|29502.8|29462.8|29514.7|29474.7|29482.8|29442.8|89
1746759600000|2025-05-09 03:00:00|29503.8|29463.8|29473|29433|29512.9|29472.9|29469|29429|85
1746763200000|2025-05-09 04:00:00|29474|29434|29445.2|29405.2|29474.1|29434.1|29439.2|29399.2|117
1746766800000|2025-05-09 05:00:00|29445.3|29405.3|29435.5|29395.5|29449.4|29409.4|29435.3|29395.3|161
1746770400000|2025-05-09 06:00:00|29440.5|29400.5|29445.7|29405.7|29455.6|29415.6|29424.5|29384.5|409
1746774000000|2025-05-09 07:00:00|29443.6|29403.6|29435.9|29395.9|29485.8|29445.8|29435.7|29395.7|523
1746777600000|2025-05-09 08:00:00|29445.9|29405.9|29456.1|29416.1|29476|29436|29435.9|29395.9|308
1746781200000|2025-05-09 09:00:00|29455.1|29415.1|29476.3|29436.3|29500.2|29460.2|29446.1|29406.1|261
1746784800000|2025-05-09 10:00:00|29475.3|29435.3|29516.5|29476.5|29526.5|29486.5|29456.3|29416.3|534
1746788400000|2025-05-09 11:00:00|29524.4|29484.4|29576.7|29536.7|29586.7|29546.7|29516.5|29476.5|552
1746792000000|2025-05-09 12:00:00|29575.7|29535.7|29650.8|29610.8|29674.8|29634.8|29575.7|29535.7|1075
1746795600000|2025-05-09 13:00:00|29676|29636|29605|29565|29695|29655|29565|29525|4470
1746799200000|2025-05-09 14:00:00|29601.1|29561.1|29703.1|29663.1|29754.1|29714.1|29587.1|29547.1|4448
1746802800000|2025-05-09 15:00:00|29704.2|29664.2|29765.4|29725.4|29775.4|29735.4|29695.3|29655.3|2711
1746806400000|2025-05-09 16:00:00|29773.3|29733.3|29705.6|29665.6|29774.4|29734.4|29666.6|29626.6|2958
1746810000000|2025-05-09 17:00:00|29685.6|29645.6|29469|29429|29690.6|29650.6|29464|29424|5178
1746813600000|2025-05-09 18:00:00|29474|29434|29490.1|29450.1|29534|29494|29458|29418|4367
1747008000000|2025-05-12 00:00:00|29761.5|29721.5|29509.2|29469.2|29765.3|29725.3|29499.1|29459.1|1855
1747011600000|2025-05-12 01:00:00|29510.4|29470.4|29470.6|29430.6|29519.2|29479.2|29464.2|29424.2|812
1747015200000|2025-05-12 02:00:00|29471.9|29431.9|29462.1|29422.1|29472.1|29432.1|29450.7|29410.7|331
1747018800000|2025-05-12 03:00:00|29470.8|29430.8|29466|29426|29472.2|29432.2|29459.6|29419.6|43
1747022400000|2025-05-12 04:00:00|29462.3|29422.3|29431.3|29391.3|29462.4|29422.4|29426.2|29386.2|188
1747026000000|2025-05-12 05:00:00|29430|29390|29436.5|29396.5|29451.3|29411.3|29412.7|29372.7|515
1747029600000|2025-05-12 06:00:00|29437.7|29397.7|29472.9|29432.9|29512.8|29472.8|29422.8|29382.8|677
1747033200000|2025-05-12 07:00:00|29462.9|29422.9|29633.1|29593.1|29676.8|29636.8|29462.9|29422.9|1654
1747036800000|2025-05-12 08:00:00|29634.4|29594.4|29753.4|29713.4|29793.3|29753.3|29624.4|29584.4|1771
1747040400000|2025-05-12 09:00:00|29752.1|29712.1|29727.3|29687.3|29753.4|29713.4|29692.2|29652.2|656
1747044000000|2025-05-12 10:00:00|29723.6|29683.6|29783.8|29743.8|29793.8|29753.8|29722.3|29682.3|763
1747047600000|2025-05-12 11:00:00|29792.5|29752.5|29804|29764|29841.3|29801.3|29763.8|29723.8|1235
1747051200000|2025-05-12 12:00:00|29797.7|29757.7|29766.7|29726.7|29806.7|29766.7|29740.3|29700.3|2692
1747054800000|2025-05-12 13:00:00|29810.6|29770.6|29644.4|29604.4|29815.6|29775.6|29566.9|29526.9|5716
1747058400000|2025-05-12 14:00:00|29634.4|29594.4|29727.2|29687.2|29824.5|29784.5|29624.4|29584.4|4813
1747062000000|2025-05-12 15:00:00|29737.2|29697.2|29533.7|29493.7|29747.2|29707.2|29508.7|29468.7|3988
1747065600000|2025-05-12 16:00:00|29659.1|29539.1|29872.6|29832.6|30016.2|29976.2|29659.1|29539.1|8745
1747069200000|2025-05-12 17:00:00|29867.6|29827.6|29916.7|29876.7|29950.4|29910.4|29810.3|29770.3|5251
1747072800000|2025-05-12 18:00:00|29913|29873|29931.8|29891.8|29953.1|29913.1|29880.5|29840.5|3202
1747094400000|2025-05-13 00:00:00|29954.4|29914.4|30004.6|29964.6|30004.6|29964.6|29949.4|29909.4|1156
1747098000000|2025-05-13 01:00:00|30004.7|29964.7|29983.6|29943.6|30004.7|29964.7|29973.4|29933.4|215
1747101600000|2025-05-13 02:00:00|29982.2|29942.2|29983.8|29943.8|30003.7|29963.7|29962.4|29922.4|177
1747105200000|2025-05-13 03:00:00|29982.5|29942.5|29972.7|29932.7|29984|29944|29962.5|29922.5|81
1747108800000|2025-05-13 04:00:00|29974|29934|30002.9|29962.9|30004.2|29964.2|29965.4|29925.4|46
1747112400000|2025-05-13 05:00:00|30004.3|29964.3|30003.1|29963.1|30054.4|30014.4|29999.5|29959.5|364
1747116000000|2025-05-13 06:00:00|30004.5|29964.5|29924.7|29884.7|30024.6|29984.6|29913.3|29873.3|742
1747119600000|2025-05-13 07:00:00|29926|29886|29886.3|29846.3|29936.1|29896.1|29886.2|29846.2|477
1747123200000|2025-05-13 08:00:00|29896.3|29856.3|29866.5|29826.5|29906.4|29866.4|29866.5|29826.5|649
1747126800000|2025-05-13 09:00:00|29867.9|29827.9|29848.1|29808.1|29879.3|29839.3|29848.1|29808.1|254
1747130400000|2025-05-13 10:00:00|29846.7|29806.7|29769.7|29729.7|29849.5|29809.5|29769.6|29729.6|710
1747134000000|2025-05-13 11:00:00|29772.4|29732.4|29782.6|29742.6|29782.6|29742.6|29699.7|29659.7|1274
1747137600000|2025-05-13 12:00:00|29786.3|29746.3|29766.5|29726.5|29812.8|29772.8|29742.7|29702.7|2577
1747141200000|2025-05-13 13:00:00|29716.6|29676.6|29510.4|29470.4|29723|29683|29503.1|29463.1|6724
1747144800000|2025-05-13 14:00:00|29511.8|29471.8|29413.4|29373.4|29513.2|29473.2|29368.7|29328.7|10900
1747148400000|2025-05-13 15:00:00|29414.7|29374.7|29522.2|29482.2|29603.5|29563.5|29413.4|29373.4|6932
1747152000000|2025-05-13 16:00:00|29513.6|29473.6|29416.6|29376.6|29513.6|29473.6|29413.9|29373.9|4677
1747155600000|2025-05-13 17:00:00|29423.9|29383.9|29446.9|29406.9|29466.8|29426.8|29386.7|29346.7|5009
1747159200000|2025-05-13 18:00:00|29445.5|29405.5|29469.2|29429.2|29494.2|29454.2|29406.9|29366.9|5206
1747180800000|2025-05-14 00:00:00|29438.4|29398.4|29532.2|29492.2|29548.6|29508.6|29415.6|29375.6|657
1747184400000|2025-05-14 01:00:00|29528.6|29488.6|29537.5|29497.5|29567.4|29527.4|29507.3|29467.3|434
1747188000000|2025-05-14 02:00:00|29536.1|29496.1|29546.3|29506.3|29546.3|29506.3|29516.1|29476.1|236
1747191600000|2025-05-14 03:00:00|29547.7|29507.7|29548|29508|29566.5|29526.5|29536.3|29496.3|169
1747195200000|2025-05-14 04:00:00|29546.6|29506.6|29556.8|29516.8|29566.7|29526.7|29538|29498|88
1747198800000|2025-05-14 05:00:00|29553.2|29513.2|29537.1|29497.1|29566.8|29526.8|29527|29487|145
1747202400000|2025-05-14 06:00:00|29538.5|29498.5|29537.3|29497.3|29587.2|29547.2|29527.3|29487.3|536
1747206000000|2025-05-14 07:00:00|29532.3|29492.3|29504|29464|29567.3|29527.3|29504|29464|538
1747209600000|2025-05-14 08:00:00|29500.4|29460.4|29479.2|29439.2|29530.4|29490.4|29457.8|29417.8|580
1747213200000|2025-05-14 09:00:00|29477.8|29437.8|29584.5|29544.5|29618|29578|29467.8|29427.8|932
1747216800000|2025-05-14 10:00:00|29580.9|29540.9|29601.2|29561.2|29618.3|29578.3|29574.5|29534.5|354
1747220400000|2025-05-14 11:00:00|29611.2|29571.2|29573.5|29533.5|29618.4|29578.4|29568.5|29528.5|980
1747224000000|2025-05-14 12:00:00|29570|29530|29531.6|29491.6|29575|29535|29518.5|29478.5|871
1747227600000|2025-05-14 13:00:00|29471.8|29431.8|29424.8|29384.8|29480.3|29440.3|29381.8|29341.8|3870
1747231200000|2025-05-14 14:00:00|29423.4|29383.4|29455.1|29415.1|29484.9|29444.9|29384.8|29344.8|4276
1747234800000|2025-05-14 15:00:00|29452.2|29412.2|29375.3|29335.3|29485.2|29445.2|29355.3|29315.3|3662
1747238400000|2025-05-14 16:00:00|29365.3|29325.3|29382.7|29342.7|29395.4|29355.4|29355.3|29315.3|3197
1747242000000|2025-05-14 17:00:00|29384.1|29344.1|29304.4|29264.4|29415.6|29375.6|29285.8|29245.8|3635
1747245600000|2025-05-14 18:00:00|29305.8|29265.8|29342.4|29302.4|29348.8|29308.8|29248.8|29208.8|6820
1747267200000|2025-05-15 00:00:00|29428.9|29388.9|29744.7|29704.7|29774.5|29734.5|29418.9|29378.9|4788
1747270800000|2025-05-15 01:00:00|29746.2|29706.2|29724.9|29684.9|29771.8|29731.8|29704.9|29664.9|1315
1747274400000|2025-05-15 02:00:00|29717.9|29677.9|29798.2|29758.2|29798.2|29758.2|29714.9|29674.9|748
1747278000000|2025-05-15 03:00:00|29795.2|29755.2|29766.9|29726.9|29796.7|29756.7|29755.3|29715.3|367
1747281600000|2025-05-15 04:00:00|29765.4|29725.4|29795.7|29755.7|29805.7|29765.7|29765.4|29725.4|271
1747285200000|2025-05-15 05:00:00|29785.7|29745.7|29856|29816|29856|29816|29785.7|29745.7|769
1747288800000|2025-05-15 06:00:00|29869|29829|29956.2|29916.2|29956.2|29916.2|29857.5|29817.5|1171
1747292400000|2025-05-15 07:00:00|29966.2|29926.2|30023.4|29983.4|30023.4|29983.4|29896.3|29856.3|2156
1747296000000|2025-05-15 08:00:00|30015|29975|29973.7|29933.7|30020|29980|29926.6|29886.6|1373
1747299600000|2025-05-15 09:00:00|29970.2|29930.2|29995.5|29955.5|30070.4|30030.4|29925.3|29885.3|1638
1747303200000|2025-05-15 10:00:00|30003.9|29963.9|30002.7|29962.7|30019.1|29979.1|29960.5|29920.5|1170
1747306800000|2025-05-15 11:00:00|30004.2|29964.2|30014.4|29974.4|30031.3|29991.3|29912.8|29872.8|1849
1747310400000|2025-05-15 12:00:00|30017.9|29977.9|29924.6|29884.6|30074.6|30034.6|29924.6|29884.6|2725
1747314000000|2025-05-15 13:00:00|29888.3|29848.3|29711.4|29671.4|29974.8|29934.8|29667.9|29627.9|7613
1747317600000|2025-05-15 14:00:00|29714.9|29674.9|29456.3|29416.3|29714.9|29674.9|29421.2|29381.2|8377
1747321200000|2025-05-15 15:00:00|29451.3|29411.3|29511.5|29471.5|29531.4|29491.4|29411.4|29371.4|3967
1747324800000|2025-05-15 16:00:00|29518.5|29478.5|29628.7|29588.7|29645.3|29605.3|29490.1|29450.1|3273
1747328400000|2025-05-15 17:00:00|29630.3|29590.3|29737.4|29697.4|29759|29719|29580.3|29540.3|4548
1747332000000|2025-05-15 18:00:00|29745.9|29705.9|29757.9|29717.9|29796|29756|29705.9|29665.9|4504
1747353600000|2025-05-16 00:00:00|29805.8|29765.8|29757.6|29717.6|29910.8|29870.8|29720.8|29680.8|1021
1747357200000|2025-05-16 01:00:00|29747.6|29707.6|29714.7|29674.7|29791.2|29751.2|29687.7|29647.7|703
1747360800000|2025-05-16 02:00:00|29716.3|29676.3|29715|29675|29738.1|29698.1|29666.4|29626.4|592
1747364400000|2025-05-16 03:00:00|29706.5|29666.5|29715.2|29675.2|29755.1|29715.1|29695.1|29655.1|451
1747368000000|2025-05-16 04:00:00|29706.8|29666.8|29708.6|29668.6|29761.9|29721.9|29695.3|29655.3|258
1747371600000|2025-05-16 05:00:00|29707|29667|29708.9|29668.9|29732.2|29692.2|29687.2|29647.2|120
1747375200000|2025-05-16 06:00:00|29707.3|29667.3|29735.9|29695.9|29765.9|29725.9|29677.4|29637.4|220
1747378800000|2025-05-16 07:00:00|29737.5|29697.5|29761.2|29721.2|29789.3|29749.3|29676|29636|967
1747382400000|2025-05-16 08:00:00|29757.8|29717.8|29779.6|29739.6|29819.5|29779.5|29717.8|29677.8|614
1747386000000|2025-05-16 09:00:00|29778|29738|29721.4|29681.4|29811.4|29771.4|29709.8|29669.8|998
1747389600000|2025-05-16 10:00:00|29719.8|29679.8|29660.1|29620.1|29721.4|29681.4|29631.7|29591.7|793
1747393200000|2025-05-16 11:00:00|29655.1|29615.1|29583.5|29543.5|29680.1|29640.1|29560.3|29520.3|1133
1747396800000|2025-05-16 12:00:00|29591.9|29551.9|29622.1|29582.1|29663.6|29623.6|29581.9|29541.9|1244
1747400400000|2025-05-16 13:00:00|29617.3|29577.3|29640.8|29600.8|29767.5|29727.5|29612.3|29572.3|3267
1747404000000|2025-05-16 14:00:00|29644.2|29604.2|29404.3|29364.3|29655.8|29615.8|29345.9|29305.9|6822
1747407600000|2025-05-16 15:00:00|29394.3|29354.3|29277.8|29237.8|29424.3|29384.3|29277.7|29237.7|4660
1747411200000|2025-05-16 16:00:00|29287.8|29247.8|29346.4|29306.4|29378|29338|29287.8|29247.8|2849
1747414800000|2025-05-16 17:00:00|29348|29308|29345.1|29305.1|29431.7|29391.7|29335|29295|3116
1747418400000|2025-05-16 18:00:00|29351.8|29311.8|29311.9|29271.9|29381.8|29341.8|29298.6|29258.6|5137
1747612800000|2025-05-19 00:00:00|29310.1|29270.1|29317.1|29277.1|29336.9|29296.9|29238.9|29198.9|1604
1747616400000|2025-05-19 01:00:00|29315.3|29275.3|29295.6|29255.6|29337.2|29297.2|29282.3|29242.3|521
1747620000000|2025-05-19 02:00:00|29289.2|29249.2|29342.2|29302.2|29342.2|29302.2|29289.2|29249.2|501
1747623600000|2025-05-19 03:00:00|29345.4|29305.4|29342.4|29302.4|29402.2|29362.2|29342.4|29302.4|420
1747627200000|2025-05-19 04:00:00|29352.4|29312.4|29332.7|29292.7|29352.5|29312.5|29332.5|29292.5|56
1747630800000|2025-05-19 05:00:00|29324.5|29284.5|29324.7|29284.7|29342.9|29302.9|29302.8|29262.8|236
1747634400000|2025-05-19 06:00:00|29326.6|29286.6|29306.8|29266.8|29378|29338|29303.1|29263.1|267
1747638000000|2025-05-19 07:00:00|29305|29265|29303.4|29263.4|29345|29305|29303.4|29263.4|412
1747641600000|2025-05-19 08:00:00|29305.2|29265.2|29305.5|29265.5|29333.5|29293.5|29260.4|29220.4|749
1747645200000|2025-05-19 09:00:00|29310.5|29270.5|29295.7|29255.7|29317.4|29277.4|29273.8|29233.8|551
1747648800000|2025-05-19 10:00:00|29297.5|29257.5|29280.9|29240.9|29310.8|29270.8|29277.8|29237.8|286
1747652400000|2025-05-19 11:00:00|29277.8|29237.8|29294.3|29254.3|29334.2|29294.2|29277.8|29237.8|484
1747656000000|2025-05-19 12:00:00|29291.2|29251.2|29274.5|29234.5|29298|29258|29254.5|29214.5|465
1747659600000|2025-05-19 13:00:00|29248.4|29208.4|29306.7|29266.7|29444.8|29404.8|29236.6|29196.6|4013
1747663200000|2025-05-19 14:00:00|29311.7|29271.7|29245.1|29205.1|29374.9|29334.9|29235|29195|4498
1747666800000|2025-05-19 15:00:00|29238.8|29198.8|29259|29219|29307.1|29267.1|29208.8|29168.8|3319
1747670400000|2025-05-19 16:00:00|29257.2|29217.2|29305.5|29265.5|29377.4|29337.4|29245.3|29205.3|2515
1747674000000|2025-05-19 17:00:00|29302.4|29262.4|29219.5|29179.5|29309.4|29269.4|29205.7|29165.7|2467
1747677600000|2025-05-19 18:00:00|29217.6|29177.6|29269|29229|29282.1|29242.1|29193.3|29153.3|3323
1747699200000|2025-05-20 00:00:00|29285.3|29245.3|29181.2|29141.2|29285.3|29245.3|29174.3|29134.3|1218
1747702800000|2025-05-20 01:00:00|29174.3|29134.3|29201.5|29161.5|29201.5|29161.5|29171.2|29131.2|539
1747706400000|2025-05-20 02:00:00|29191.5|29151.5|29189.8|29149.8|29201.7|29161.7|29181.6|29141.6|252
1747710000000|2025-05-20 03:00:00|29187.9|29147.9|29185.1|29145.1|29201.8|29161.8|29181.8|29141.8|173
1747713600000|2025-05-20 04:00:00|29182|29142|29172.2|29132.2|29192|29152|29170.2|29130.2|130
1747717200000|2025-05-20 05:00:00|29182.2|29142.2|29192.5|29152.5|29202.4|29162.4|29182.2|29142.2|261
1747720800000|2025-05-20 06:00:00|29202.5|29162.5|29230.8|29190.8|29242.7|29202.7|29192.5|29152.5|179
1747724400000|2025-05-20 07:00:00|29228.9|29188.9|29269.1|29229.1|29299.1|29259.1|29222.8|29182.8|474
1747728000000|2025-05-20 08:00:00|29271|29231|29291.3|29251.3|29291.3|29251.3|29246.2|29206.2|385
1747731600000|2025-05-20 09:00:00|29293.2|29253.2|29339.6|29299.6|29345.7|29305.7|29293.2|29253.2|471
1747735200000|2025-05-20 10:00:00|29329.6|29289.6|29337.9|29297.9|29349.7|29309.7|29317.8|29277.8|398
1747738800000|2025-05-20 11:00:00|29339.8|29299.8|29328.2|29288.2|29350.1|29310.1|29306.1|29266.1|530
1747742400000|2025-05-20 12:00:00|29330.1|29290.1|29351.4|29311.4|29376.4|29336.4|29316.4|29276.4|823
1747746000000|2025-05-20 13:00:00|29376.6|29336.6|29492.8|29452.8|29522.8|29482.8|29306.6|29266.6|4200
1747749600000|2025-05-20 14:00:00|29482.8|29442.8|29565|29525|29573|29533|29452.9|29412.9|5236
1747753200000|2025-05-20 15:00:00|29563|29523|29467.1|29427.1|29593|29553|29447|29407|3605
1747756800000|2025-05-20 16:00:00|29467.2|29427.2|29427.4|29387.4|29469.1|29429.1|29377.3|29337.3|3094
1747760400000|2025-05-20 17:00:00|29425.4|29385.4|29467.6|29427.6|29513.7|29473.7|29423.5|29383.5|2995
1747764000000|2025-05-20 18:00:00|29465.7|29425.7|29407.7|29367.7|29470.7|29430.7|29397.7|29357.7|2849
1747785600000|2025-05-21 00:00:00|29392.9|29352.9|29363.2|29323.2|29403|29363|29323|29283|1481
1747789200000|2025-05-21 01:00:00|29361.2|29321.2|29373.4|29333.4|29373.4|29333.4|29339.4|29299.4|288
1747792800000|2025-05-21 02:00:00|29366.5|29326.5|29406.7|29366.7|29431.7|29391.7|29359.5|29319.5|287
1747796400000|2025-05-21 03:00:00|29409.7|29369.7|29391.9|29351.9|29423.7|29383.7|29389.8|29349.8|135
1747800000000|2025-05-21 04:00:00|29389.9|29349.9|29410.2|29370.2|29414.1|29374.1|29376.9|29336.9|101
1747803600000|2025-05-21 05:00:00|29412.2|29372.2|29440.4|29400.4|29444.4|29404.4|29397.2|29357.2|186
1747807200000|2025-05-21 06:00:00|29442.4|29402.4|29480.6|29440.6|29507.6|29467.6|29440.4|29400.4|393
1747810800000|2025-05-21 07:00:00|29474.6|29434.6|29344.9|29304.9|29474.6|29434.6|29344.9|29304.9|475
1747814400000|2025-05-21 08:00:00|29342.9|29302.9|29375.1|29335.1|29390|29350|29324.9|29284.9|613
1747818000000|2025-05-21 09:00:00|29380.1|29340.1|29415.3|29375.3|29425.1|29385.1|29373.2|29333.2|392
1747821600000|2025-05-21 10:00:00|29413.3|29373.3|29481.6|29441.6|29501.5|29461.5|29403.3|29363.3|841
1747825200000|2025-05-21 11:00:00|29483.6|29443.6|29541.8|29501.8|29541.8|29501.8|29467.7|29427.7|748
1747828800000|2025-05-21 12:00:00|29531.8|29491.8|29482|29442|29541.9|29501.9|29471.8|29431.8|702
1747832400000|2025-05-21 13:00:00|29484.2|29444.2|29388.3|29348.3|29504.2|29464.2|29320.3|29280.3|4214
1747836000000|2025-05-21 14:00:00|29383.3|29343.3|29510.6|29470.6|29552.4|29512.4|29360.4|29320.4|4055
1747839600000|2025-05-21 15:00:00|29500.6|29460.6|29560.8|29520.8|29590.8|29550.8|29460.6|29420.6|3734
1747843200000|2025-05-21 16:00:00|29570.8|29530.8|29561.1|29521.1|29601.1|29561.1|29500.9|29460.9|2500
1747846800000|2025-05-21 17:00:00|29551.1|29511.1|29531.3|29491.3|29607.2|29567.2|29511.3|29471.3|2689
1747850400000|2025-05-21 18:00:00|29527.3|29487.3|29544.4|29504.4|29601.4|29561.4|29527.3|29487.3|4296
1747872000000|2025-05-22 00:00:00|29602.8|29562.8|29708.9|29668.9|29738.9|29698.9|29547.8|29507.8|2305
1747875600000|2025-05-22 01:00:00|29718.9|29678.9|29685|29645|29764.9|29724.9|29685|29645|1195
1747879200000|2025-05-22 02:00:00|29685.1|29645.1|29692.3|29652.3|29709.3|29669.3|29655.1|29615.1|391
1747882800000|2025-05-22 03:00:00|29690.3|29650.3|29645.5|29605.5|29700.3|29660.3|29645.4|29605.4|113
1747886400000|2025-05-22 04:00:00|29642.6|29602.6|29642.8|29602.8|29665.7|29625.7|29632.6|29592.6|64
1747890000000|2025-05-22 05:00:00|29637.8|29597.8|29710.1|29670.1|29713|29673|29635.8|29595.8|223
1747893600000|2025-05-22 06:00:00|29706|29666|29733.3|29693.3|29760.3|29720.3|29706|29666|570
1747897200000|2025-05-22 07:00:00|29736.2|29696.2|29738.5|29698.5|29740.6|29700.6|29668.4|29628.4|632
1747900800000|2025-05-22 08:00:00|29736.4|29696.4|29746.7|29706.7|29750.8|29710.8|29716.5|29676.5|342
1747904400000|2025-05-22 09:00:00|29743.8|29703.8|29749|29709|29749|29709|29656.8|29616.8|665
1747908000000|2025-05-22 10:00:00|29756.9|29716.9|29709.2|29669.2|29786.9|29746.9|29677.1|29637.1|605
1747911600000|2025-05-22 11:00:00|29711.3|29671.3|29761.6|29721.6|29779.4|29739.4|29699.4|29659.4|791
1747915200000|2025-05-22 12:00:00|29759.5|29719.5|29696.7|29656.7|29807.5|29767.5|29681.7|29641.7|1367
1747918800000|2025-05-22 13:00:00|29729.8|29689.8|29952|29912|29959.9|29919.9|29697.7|29657.7|5750
1747922400000|2025-05-22 14:00:00|29957|29917|29958.1|29918.1|29990|29950|29810.1|29770.1|6889
1747926000000|2025-05-22 15:00:00|29960.2|29920.2|30108.3|30068.3|30118.3|30078.3|29960.2|29920.2|5529
1747929600000|2025-05-22 16:00:00|30110.4|30070.4|29947|29907|30113.3|30073.3|29871.1|29831.1|4520
1747933200000|2025-05-22 17:00:00|29937|29897|30005.7|29965.7|30067.1|30027.1|29927|29887|2934
1747936800000|2025-05-22 18:00:00|30003.6|29963.6|30035.8|29995.8|30063.6|30023.6|29995.7|29955.7|4322
1747958400000|2025-05-23 00:00:00|29945.1|29905.1|29881.8|29841.8|30045.1|30005.1|29877.4|29837.4|1071
1747962000000|2025-05-23 01:00:00|29879.6|29839.6|29879.9|29839.9|29949.8|29909.8|29877.5|29837.5|259
1747965600000|2025-05-23 02:00:00|29882|29842|29892.3|29852.3|29900|29860|29867.9|29827.9|193
1747969200000|2025-05-23 03:00:00|29898|29858|29903.3|29863.3|29918.2|29878.2|29898|29858|67
1747972800000|2025-05-23 04:00:00|29900.4|29860.4|29872.8|29832.8|29902.6|29862.6|29868.5|29828.5|147
1747976400000|2025-05-23 05:00:00|29870.7|29830.7|29808.8|29768.8|29888.6|29848.6|29808.8|29768.8|207
1747980000000|2025-05-23 06:00:00|29810.9|29770.9|29809|29769|29831|29791|29736|29696|668
1747983600000|2025-05-23 07:00:00|29811.2|29771.2|29793.6|29753.6|29821.2|29781.2|29753.5|29713.5|460
1747987200000|2025-05-23 08:00:00|29793.7|29753.7|29911.7|29871.7|29923.9|29883.9|29793.7|29753.7|484
1747990800000|2025-05-23 09:00:00|29923.9|29883.9|29894.2|29854.2|29954|29914|29879.1|29839.1|577
1747994400000|2025-05-23 10:00:00|29904.2|29864.2|29844.4|29804.4|29904.2|29864.2|29802.2|29762.2|490
1747998000000|2025-05-23 11:00:00|29852.3|29812.3|29813.4|29773.4|29959.6|29919.6|29779|29739|2426
1748001600000|2025-05-23 12:00:00|29818.4|29778.4|29784.3|29744.3|29853.5|29813.5|29763.4|29723.4|1546
1748005200000|2025-05-23 13:00:00|29731.6|29691.6|29787.4|29747.4|29889.5|29849.5|29731.6|29691.6|3938
1748008800000|2025-05-23 14:00:00|29795.2|29755.2|29709.9|29669.9|29950.9|29910.9|29705.5|29665.5|4117
1748012400000|2025-05-23 15:00:00|29699.9|29659.9|29720.1|29680.1|29795.6|29755.6|29685.7|29645.7|4225
1748016000000|2025-05-23 16:00:00|29725.8|29685.8|29720.4|29680.4|29760.2|29720.2|29696|29656|2265
1748019600000|2025-05-23 17:00:00|29710.4|29670.4|29836.3|29796.3|29836.3|29796.3|29710.4|29670.4|3261
1748023200000|2025-05-23 18:00:00|29831.3|29791.3|29805.8|29765.8|29856.3|29816.3|29770.7|29730.7|3890
1748304000000|2025-05-27 00:00:00|29827|29787|29702.2|29662.2|29899.5|29859.5|29697.1|29657.1|863
1748307600000|2025-05-27 01:00:00|29699.7|29659.7|29707.5|29667.5|29707.5|29667.5|29682.4|29642.4|140
1748311200000|2025-05-27 02:00:00|29705|29665|29702.8|29662.8|29715.2|29675.2|29687.5|29647.5|76
1748314800000|2025-05-27 03:00:00|29705.3|29665.3|29785.6|29745.6|29788|29748|29705.3|29665.3|348
1748318400000|2025-05-27 04:00:00|29788.1|29748.1|29805.8|29765.8|29808.3|29768.3|29785.8|29745.8|100
1748322000000|2025-05-27 05:00:00|29808.3|29768.3|29816.1|29776.1|29818.6|29778.6|29768.4|29728.4|94
1748325600000|2025-05-27 06:00:00|29813.6|29773.6|29756.4|29716.4|29848.7|29808.7|29738.9|29698.9|416
1748329200000|2025-05-27 07:00:00|29761.4|29721.4|29731.7|29691.7|29779|29739|29724.1|29684.1|653
1748332800000|2025-05-27 08:00:00|29729.2|29689.2|29679.4|29639.4|29754.2|29714.2|29674.4|29634.4|394
1748336400000|2025-05-27 09:00:00|29677|29637|29649.7|29609.7|29727|29687|29649.7|29609.7|369
1748340000000|2025-05-27 10:00:00|29647.2|29607.2|29630|29590|29647.2|29607.2|29619.9|29579.9|683
1748343600000|2025-05-27 11:00:00|29622.5|29582.5|29665.3|29625.3|29675.3|29635.3|29580.1|29540.1|1261
1748347200000|2025-05-27 12:00:00|29657.8|29617.8|29720.5|29680.5|29740.5|29700.5|29635.3|29595.3|1053
1748350800000|2025-05-27 13:00:00|29695.7|29655.7|29728.3|29688.3|29730.8|29690.8|29595.8|29555.8|3773
1748354400000|2025-05-27 14:00:00|29740.8|29700.8|29913.6|29873.6|29916.1|29876.1|29663.5|29623.5|5631
1748358000000|2025-05-27 15:00:00|29911.1|29871.1|30003.9|29963.9|30016.4|29976.4|29848.6|29808.6|6212
1748361600000|2025-05-27 16:00:00|30011.3|29971.3|29851.6|29811.6|30011.3|29971.3|29831.5|29791.5|4018
1748365200000|2025-05-27 17:00:00|29849.1|29809.1|29781.9|29741.9|29889.1|29849.1|29781.9|29741.9|3542
1748368800000|2025-05-27 18:00:00|29774.3|29734.3|29821.9|29781.9|29874.4|29834.4|29771.9|29731.9|5219
1748390400000|2025-05-28 00:00:00|29873.4|29833.4|29871.1|29831.1|29910.9|29870.9|29833.6|29793.6|1268
1748394000000|2025-05-28 01:00:00|29873.6|29833.6|29898.9|29858.9|29908.8|29868.8|29858.7|29818.7|161
1748397600000|2025-05-28 02:00:00|29908.9|29868.9|29919.2|29879.2|29939.1|29899.1|29898.9|29858.9|449
1748401200000|2025-05-28 03:00:00|29921.7|29881.7|29899.4|29859.4|29926.7|29886.7|29866.8|29826.8|124
1748404800000|2025-05-28 04:00:00|29894.4|29854.4|29882.2|29842.2|29909.4|29869.4|29879.6|29839.6|54
1748408400000|2025-05-28 05:00:00|29884.8|29844.8|29849.9|29809.9|29884.9|29844.9|29845|29805|195
1748412000000|2025-05-28 06:00:00|29852.5|29812.5|29855.3|29815.3|29875.2|29835.2|29827.5|29787.5|246
1748415600000|2025-05-28 07:00:00|29852.8|29812.8|29790.5|29750.5|29852.8|29812.8|29790.4|29750.4|446
1748419200000|2025-05-28 08:00:00|29793|29753|29840.7|29800.7|29853.3|29813.3|29793|29753|265
1748422800000|2025-05-28 09:00:00|29835.9|29795.9|29851|29811|29890.9|29850.9|29810.8|29770.8|547
1748426400000|2025-05-28 10:00:00|29848.4|29808.4|29796.4|29756.4|29851|29811|29788.8|29748.8|568
1748430000000|2025-05-28 11:00:00|29793.8|29753.8|29726.7|29686.7|29796.4|29756.4|29726.7|29686.7|869
1748433600000|2025-05-28 12:00:00|29729.3|29689.3|29714.1|29674.1|29766.7|29726.7|29704.1|29664.1|1884
1748437200000|2025-05-28 13:00:00|29689.3|29649.3|29732|29692|29749.4|29709.4|29671.9|29631.9|3131
1748440800000|2025-05-28 14:00:00|29722|29682|29724.9|29684.9|29752|29712|29657.4|29617.4|4417
1748444400000|2025-05-28 15:00:00|29722.3|29682.3|29682.5|29642.5|29779.7|29739.7|29652.5|29612.5|3893
1748448000000|2025-05-28 16:00:00|29677.3|29637.3|29575.4|29535.4|29682.5|29642.5|29567.9|29527.9|3695
1748451600000|2025-05-28 17:00:00|29573|29533|29578.3|29538.3|29655.5|29615.5|29568|29528|3623
1748455200000|2025-05-28 18:00:00|29588.3|29548.3|29603.1|29563.1|29633.1|29593.1|29558.3|29518.3|3945
1748476800000|2025-05-29 00:00:00|29667.2|29627.2|29585.1|29545.1|29667.2|29627.2|29574.7|29534.7|566
1748480400000|2025-05-29 01:00:00|29580.1|29540.1|29590.4|29550.4|29607.6|29567.6|29575|29535|284
1748484000000|2025-05-29 02:00:00|29592.8|29552.8|29570.7|29530.7|29610.5|29570.5|29567.9|29527.9|233
1748487600000|2025-05-29 03:00:00|29573|29533|29570.9|29530.9|29573.1|29533.1|29565.4|29525.4|102
1748491200000|2025-05-29 04:00:00|29568.3|29528.3|29571.2|29531.2|29581.2|29541.2|29568.3|29528.3|39
1748494800000|2025-05-29 05:00:00|29571.3|29531.3|29591.5|29551.5|29603.8|29563.8|29561.3|29521.3|195
1748498400000|2025-05-29 06:00:00|29581.5|29541.5|29604.1|29564.1|29611.7|29571.7|29581.5|29541.5|210
1748502000000|2025-05-29 07:00:00|29606.7|29566.7|29606.7|29566.7|29626.5|29586.5|29576.6|29536.6|458
1748505600000|2025-05-29 08:00:00|29609.3|29569.3|29616.9|29576.9|29629.6|29589.6|29576.7|29536.7|182
1748509200000|2025-05-29 09:00:00|29619.6|29579.6|29612.5|29572.5|29642.4|29602.4|29599.6|29559.6|321
1748512800000|2025-05-29 10:00:00|29617.2|29577.2|29642.8|29602.8|29642.8|29602.8|29577.2|29537.2|342
1748516400000|2025-05-29 11:00:00|29640.1|29600.1|29543.1|29503.1|29657.5|29617.5|29543|29503|546
1748520000000|2025-05-29 12:00:00|29533.1|29493.1|29535.6|29495.6|29605.4|29565.4|29513.1|29473.1|831
1748523600000|2025-05-29 13:00:00|29533.5|29493.5|29598.2|29558.2|29668.2|29628.2|29483.5|29443.5|3995
1748527200000|2025-05-29 14:00:00|29595.6|29555.6|29598.5|29558.5|29662.9|29622.9|29548.3|29508.3|2791
1748530800000|2025-05-29 15:00:00|29608.5|29568.5|29842.7|29802.7|29852.7|29812.7|29588.5|29548.5|4232
1748534400000|2025-05-29 16:00:00|29845.4|29805.4|29882.9|29842.9|29902.9|29862.9|29832.7|29792.7|4820
1748538000000|2025-05-29 17:00:00|29878.3|29838.3|29815.8|29775.8|29902.9|29862.9|29810.8|29770.8|2870
1748541600000|2025-05-29 18:00:00|29813.2|29773.2|29801.3|29761.3|29858.6|29818.6|29784|29744|4948
1748563200000|2025-05-30 00:00:00|29830|29790|29880.2|29840.2|29904.6|29864.6|29792.7|29752.7|952
1748566800000|2025-05-30 01:00:00|29880.3|29840.3|29940.5|29900.5|29950.5|29910.5|29880.3|29840.3|643
1748570400000|2025-05-30 02:00:00|29937.8|29897.8|29940.7|29900.7|29955.2|29915.2|29930.5|29890.5|279
1748574000000|2025-05-30 03:00:00|29940.8|29900.8|29945.5|29905.5|29951|29911|29920.9|29880.9|174
1748577600000|2025-05-30 04:00:00|29948.3|29908.3|29948.5|29908.5|29961.2|29921.2|29943.4|29903.4|75
1748581200000|2025-05-30 05:00:00|29951.2|29911.2|29936|29896|29961.4|29921.4|29931.5|29891.5|160
1748584800000|2025-05-30 06:00:00|29933.8|29893.8|29951.7|29911.7|29966.3|29926.3|29901.6|29861.6|412
1748588400000|2025-05-30 07:00:00|29949|29909|29964.2|29924.2|29999.2|29959.2|29921.7|29881.7|560
1748592000000|2025-05-30 08:00:00|29959.2|29919.2|29996.7|29956.7|30006.7|29966.7|29959.2|29919.2|330
1748595600000|2025-05-30 09:00:00|30006.7|29966.7|29989.7|29949.7|30012.4|29972.4|29977|29937|662
1748599200000|2025-05-30 10:00:00|29987|29947|29947.2|29907.2|30037.2|29997.2|29940|29900|756
1748602800000|2025-05-30 11:00:00|29950|29910|29973|29933|29973|29933|29920.1|29880.1|425
1748606400000|2025-05-30 12:00:00|29970.2|29930.2|29968.1|29928.1|30005.2|29965.2|29907.5|29867.5|1745
1748610000000|2025-05-30 13:00:00|29985.6|29945.6|30030.7|29990.7|30092.4|30052.4|29893.3|29853.3|4435
1748613600000|2025-05-30 14:00:00|30027.9|29987.9|30068.2|30028.2|30088.2|30048.2|29929.1|29889.1|4302
1748617200000|2025-05-30 15:00:00|30065.9|30025.9|29943.9|29903.9|30088.2|30048.2|29923.9|29883.9|3430
1748620800000|2025-05-30 16:00:00|29936.7|29896.7|29978.7|29938.7|29981.3|29941.3|29926.2|29886.2|2300
1748624400000|2025-05-30 17:00:00|29988.7|29948.7|29884.4|29844.4|30018.7|29978.7|29864.4|29824.4|4226
1748628000000|2025-05-30 18:00:00|29887.2|29847.2|29840.1|29800.1|29889.4|29849.4|29820|29780|5459
1748822400000|2025-06-02 00:00:00|29847.7|29807.7|29743.9|29703.9|29858.6|29818.6|29733.8|29693.8|1677
1748826000000|2025-06-02 01:00:00|29746.8|29706.8|29694.1|29654.1|29753.9|29713.9|29694.1|29654.1|546
1748829600000|2025-06-02 02:00:00|29694.2|29654.2|29680.3|29640.3|29700.1|29660.1|29680.3|29640.3|171
1748833200000|2025-06-02 03:00:00|29682.3|29642.3|29680.6|29640.6|29694.5|29654.5|29674.5|29634.5|155
1748836800000|2025-06-02 04:00:00|29684.6|29644.6|29680.8|29640.8|29690.8|29650.8|29670.7|29630.7|223
1748840400000|2025-06-02 05:00:00|29680.9|29640.9|29681.1|29641.1|29690.9|29650.9|29680.9|29640.9|166
1748844000000|2025-06-02 06:00:00|29685.2|29645.2|29653.4|29613.4|29688.2|29648.2|29651.3|29611.3|524
1748847600000|2025-06-02 07:00:00|29651.3|29611.3|29611.6|29571.6|29663.4|29623.4|29611.6|29571.6|663
1748851200000|2025-06-02 08:00:00|29601.6|29561.6|29614.8|29574.8|29635.7|29595.7|29601.6|29561.6|772
1748854800000|2025-06-02 09:00:00|29617.8|29577.8|29588.1|29548.1|29622.9|29582.9|29588|29548|782
1748858400000|2025-06-02 10:00:00|29578.1|29538.1|29608.4|29568.4|29628.3|29588.3|29578.1|29538.1|911
1748862000000|2025-06-02 11:00:00|29618.4|29578.4|29605.6|29565.6|29638.4|29598.4|29595.6|29555.6|644
1748865600000|2025-06-02 12:00:00|29608.6|29568.6|29665.8|29625.8|29668.8|29628.8|29602.6|29562.6|1358
1748869200000|2025-06-02 13:00:00|29653|29613|29700.2|29660.2|29760.1|29720.1|29621.1|29581.1|5314
1748872800000|2025-06-02 14:00:00|29703.2|29663.2|29657.4|29617.4|29747.3|29707.3|29645.2|29605.2|3691
1748876400000|2025-06-02 15:00:00|29653.4|29613.4|29717.7|29677.7|29771.6|29731.6|29650.4|29610.4|3924
1748880000000|2025-06-02 16:00:00|29727.7|29687.7|29717.9|29677.9|29787.7|29747.7|29687.9|29647.9|2483
1748883600000|2025-06-02 17:00:00|29720.9|29680.9|29634.2|29594.2|29767.9|29727.9|29634.2|29594.2|3022
1748887200000|2025-06-02 18:00:00|29628.2|29588.2|29694.3|29654.3|29708.2|29668.2|29624.2|29584.2|5791
1748908800000|2025-06-03 00:00:00|29664.7|29624.7|29673|29633|29699.7|29659.7|29637.8|29597.8|604
1748912400000|2025-06-03 01:00:00|29676|29636|29636.3|29596.3|29676|29636|29636|29596|318
1748916000000|2025-06-03 02:00:00|29631.3|29591.3|29606.5|29566.5|29633.4|29593.4|29606.5|29566.5|133
1748919600000|2025-06-03 03:00:00|29611.5|29571.5|29636.8|29596.8|29659.7|29619.7|29606.5|29566.5|100
1748923200000|2025-06-03 04:00:00|29636.9|29596.9|29647.1|29607.1|29657|29617|29636.9|29596.9|96
1748926800000|2025-06-03 05:00:00|29650.2|29610.2|29647.3|29607.3|29657.3|29617.3|29645.3|29605.3|87
1748930400000|2025-06-03 06:00:00|29652.3|29612.3|29704.5|29664.5|29721.4|29681.4|29647.3|29607.3|429
1748934000000|2025-06-03 07:00:00|29701.5|29661.5|29701.7|29661.7|29721.6|29681.6|29659.6|29619.6|452
1748937600000|2025-06-03 08:00:00|29697.8|29657.8|29742|29702|29742|29702|29697.8|29657.8|418
1748941200000|2025-06-03 09:00:00|29745.8|29705.8|29762.2|29722.2|29776|29736|29733.9|29693.9|766
1748944800000|2025-06-03 10:00:00|29759.1|29719.1|29742.5|29702.5|29782.4|29742.4|29732.2|29692.2|671
1748948400000|2025-06-03 11:00:00|29739.4|29699.4|29759.6|29719.6|29772.6|29732.6|29726.5|29686.5|519
1748952000000|2025-06-03 12:00:00|29756.6|29716.6|29721.7|29681.7|29796.6|29756.6|29696.7|29656.7|958
1748955600000|2025-06-03 13:00:00|29738.1|29698.1|29616.3|29576.3|29830.8|29790.8|29589.4|29549.4|5201
1748959200000|2025-06-03 14:00:00|29619.4|29579.4|29673.5|29633.5|29727.2|29687.2|29589.5|29549.5|5150
1748962800000|2025-06-03 15:00:00|29663.5|29623.5|29603.7|29563.7|29673.5|29633.5|29589.8|29549.8|3627
1748966400000|2025-06-03 16:00:00|29610.6|29570.6|29717.8|29677.8|29731.6|29691.6|29600.6|29560.6|3674
1748970000000|2025-06-03 17:00:00|29727.8|29687.8|29641.1|29601.1|29731.6|29691.6|29636.1|29596.1|4018
1748973600000|2025-06-03 18:00:00|29638|29598|29671.9|29631.9|29688.1|29648.1|29638|29598|4031
1748995200000|2025-06-04 00:00:00|29693.3|29653.3|29721.6|29681.6|29726.4|29686.4|29666.4|29626.4|827
1748998800000|2025-06-04 01:00:00|29718.5|29678.5|29706.9|29666.9|29733.6|29693.6|29693.7|29653.7|155
1749002400000|2025-06-04 02:00:00|29703.8|29663.8|29724|29684|29733.9|29693.9|29703.8|29663.8|145
1749006000000|2025-06-04 03:00:00|29717.1|29677.1|29714.2|29674.2|29719.1|29679.1|29704|29664|35
1749009600000|2025-06-04 04:00:00|29717.4|29677.4|29702.6|29662.6|29734.3|29694.3|29694.5|29654.5|78
1749013200000|2025-06-04 05:00:00|29697.6|29657.6|29684.7|29644.7|29712.7|29672.7|29674.6|29634.6|178
1749016800000|2025-06-04 06:00:00|29687.9|29647.9|29705|29665|29714.8|29674.8|29682.9|29642.9|186
1749020400000|2025-06-04 07:00:00|29701.2|29661.2|29738.3|29698.3|29761.4|29721.4|29701.2|29661.2|711
1749024000000|2025-06-04 08:00:00|29735.2|29695.2|29778.6|29738.6|29785.4|29745.4|29728.3|29688.3|379
1749027600000|2025-06-04 09:00:00|29775.4|29735.4|29780.7|29740.7|29785.7|29745.7|29755.6|29715.6|279
1749031200000|2025-06-04 10:00:00|29783.8|29743.8|29799.1|29759.1|29815.9|29775.9|29775.7|29735.7|690
1749034800000|2025-06-04 11:00:00|29805.9|29765.9|29782.5|29742.5|29876.1|29836.1|29772.4|29732.4|1806
1749038400000|2025-06-04 12:00:00|29779.3|29739.3|29861.3|29821.3|29886.3|29846.3|29772.5|29732.5|1049
1749042000000|2025-06-04 13:00:00|29876.5|29836.5|29976.6|29936.6|29990.3|29950.3|29837.8|29797.8|6883
1749045600000|2025-06-04 14:00:00|29978.5|29938.5|30020.5|29980.5|30020.5|29980.5|29920.4|29880.4|8768
1749049200000|2025-06-04 15:00:00|30024.2|29984.2|30074.4|30034.4|30084.4|30044.4|29920.6|29880.6|6558
1749052800000|2025-06-04 16:00:00|30084.4|30044.4|30017.8|29977.8|30114.5|30074.5|30014.6|29974.6|4232
1749056400000|2025-06-04 17:00:00|30014.6|29974.6|29917.6|29877.6|30024.7|29984.7|29907.6|29867.6|4339
1749060000000|2025-06-04 18:00:00|29921.2|29881.2|29924.5|29884.5|29961.3|29921.3|29897.6|29857.6|5702
1749081600000|2025-06-05 00:00:00|29945.8|29905.8|29962.8|29922.8|29965.8|29925.8|29902.6|29862.6|352
1749085200000|2025-06-05 01:00:00|29961.1|29921.1|29956.3|29916.3|29989.3|29949.3|29952.8|29912.8|171
1749088800000|2025-06-05 02:00:00|29953.1|29913.1|29969.7|29929.7|29971.5|29931.5|29949.5|29909.5|1187
1749092400000|2025-06-05 03:00:00|29966.5|29926.5|29960|29920|29969.9|29929.9|29953.5|29913.5|142
1749096000000|2025-06-05 04:00:00|29956.8|29916.8|29960.2|29920.2|29965.1|29925.1|29946.9|29906.9|110
1749099600000|2025-06-05 05:00:00|29963.4|29923.4|29950.4|29910.4|29963.4|29923.4|29943.9|29903.9|99
1749103200000|2025-06-05 06:00:00|29950.5|29910.5|29960.7|29920.7|29970.7|29930.7|29918.7|29878.7|369
1749106800000|2025-06-05 07:00:00|29957.5|29917.5|29980.9|29940.9|30012.6|29972.6|29950.7|29910.7|441
1749110400000|2025-06-05 08:00:00|29984.5|29944.5|29937.6|29897.6|29991|29951|29924.4|29884.4|415
1749114000000|2025-06-05 09:00:00|29941.2|29901.2|29851.4|29811.4|29947.6|29907.6|29851.4|29811.4|1089
1749117600000|2025-06-05 10:00:00|29857.9|29817.9|29868.1|29828.1|29878.1|29838.1|29829.7|29789.7|1093
1749121200000|2025-06-05 11:00:00|29871.4|29831.4|29826.6|29786.6|29884.6|29844.6|29821.6|29781.6|601
1749124800000|2025-06-05 12:00:00|29824.8|29784.8|29858.5|29818.5|29908.5|29868.5|29811.6|29771.6|1178
1749128400000|2025-06-05 13:00:00|29885.5|29845.5|29775.4|29735.4|29935.5|29895.5|29733.6|29693.6|7163
1749132000000|2025-06-05 14:00:00|29772.1|29732.1|29919.1|29879.1|29919.1|29879.1|29745.4|29705.4|6434
1749135600000|2025-06-05 15:00:00|29915.6|29875.6|29939.3|29899.3|29979.2|29939.2|29847.4|29807.4|3588
1749139200000|2025-06-05 16:00:00|29942.6|29902.6|30029.6|29989.6|30099.5|30059.5|29942.6|29902.6|5473
1749142800000|2025-06-05 17:00:00|30032.9|29992.9|30006.4|29966.4|30139.7|30099.7|29983.1|29943.1|5337
1749146400000|2025-06-05 18:00:00|30008.1|29968.1|29939.7|29899.7|30019.9|29979.9|29926.4|29886.4|4848
1749168000000|2025-06-06 00:00:00|29906.2|29866.2|29978.1|29938.1|30014.7|29974.7|29896.2|29856.2|1017
1749171600000|2025-06-06 01:00:00|29974.8|29934.8|30005.1|29965.1|30048.2|30008.2|29969.8|29929.8|846
1749175200000|2025-06-06 02:00:00|30008.4|29968.4|29998.6|29958.6|30010.3|29970.3|29981.9|29941.9|153
1749178800000|2025-06-06 03:00:00|29995.3|29955.3|29998.9|29958.9|30018.7|29978.7|29980.6|29940.6|341
1749182400000|2025-06-06 04:00:00|29995.6|29955.6|29989.1|29949.1|30008.9|29968.9|29980.8|29940.8|71
1749186000000|2025-06-06 05:00:00|29989.2|29949.2|29981.1|29941.1|29999.3|29959.3|29972.7|29932.7|76
1749189600000|2025-06-06 06:00:00|29986.1|29946.1|29986.3|29946.3|29999.5|29959.5|29966.3|29926.3|201
1749193200000|2025-06-06 07:00:00|29989.6|29949.6|29946.6|29906.6|30019.8|29979.8|29931.6|29891.6|502
1749196800000|2025-06-06 08:00:00|29949.9|29909.9|29843.5|29803.5|29956.6|29916.6|29830.1|29790.1|798
1749200400000|2025-06-06 09:00:00|29841.8|29801.8|29783.7|29743.7|29847|29807|29782|29742|559
1749204000000|2025-06-06 10:00:00|29782|29742|29777.3|29737.3|29797.2|29757.2|29767.3|29727.3|860
1749207600000|2025-06-06 11:00:00|29774|29734|29777.6|29737.6|29807.3|29767.3|29727.4|29687.4|1345
1749211200000|2025-06-06 12:00:00|29774.2|29734.2|29811.1|29771.1|29816.1|29776.1|29745.9|29705.9|1427
1749214800000|2025-06-06 13:00:00|29751.3|29711.3|29791.4|29751.4|29816.3|29776.3|29731.3|29691.3|5421
1749218400000|2025-06-06 14:00:00|29784.7|29744.7|29776.7|29736.7|29815|29775|29718.2|29678.2|5702
1749222000000|2025-06-06 15:00:00|29781.7|29741.7|29848.6|29808.6|29865.2|29825.2|29735|29695|3830
1749225600000|2025-06-06 16:00:00|29851.9|29811.9|29858.9|29818.9|29918.7|29878.7|29828.8|29788.8|4361
1749229200000|2025-06-06 17:00:00|29862.2|29822.2|29845.8|29805.8|29932.4|29892.4|29835.8|29795.8|5161
1749232800000|2025-06-06 18:00:00|29849.1|29809.1|29854.2|29814.2|29879.2|29839.2|29829.2|29789.2|6698
1749427200000|2025-06-09 00:00:00|29913.1|29873.1|29859.9|29819.9|29913.1|29873.1|29833.2|29793.2|627
1749430800000|2025-06-09 01:00:00|29858.4|29818.4|29863.7|29823.7|29890.6|29850.6|29829.9|29789.9|218
1749434400000|2025-06-09 02:00:00|29862.2|29822.2|29893.9|29853.9|29898.9|29858.9|29853.7|29813.7|179
1749438000000|2025-06-09 03:00:00|29903.9|29863.9|29924.2|29884.2|29925.4|29885.4|29895.4|29855.4|104
1749441600000|2025-06-09 04:00:00|29925.6|29885.6|29920.9|29880.9|29930.6|29890.6|29915.7|29875.7|22
1749445200000|2025-06-09 05:00:00|29917.3|29877.3|29947.6|29907.6|29957.6|29917.6|29917.3|29877.3|156
1749448800000|2025-06-09 06:00:00|29951.1|29911.1|29981.4|29941.4|29981.4|29941.4|29947.6|29907.6|258
1749452400000|2025-06-09 07:00:00|29977.8|29937.8|29998.1|29958.1|30028.1|29988.1|29967.9|29927.9|692
1749456000000|2025-06-09 08:00:00|30008.1|29968.1|29918.4|29878.4|30018.1|29978.1|29918.4|29878.4|499
1749459600000|2025-06-09 09:00:00|29914.8|29874.8|29817.2|29777.2|29921.9|29881.9|29815.7|29775.7|1320
1749463200000|2025-06-09 10:00:00|29825.7|29785.7|29878.9|29838.9|29898.8|29858.8|29797.2|29757.2|1264
1749466800000|2025-06-09 11:00:00|29873.9|29833.9|29809.1|29769.1|29905.4|29865.4|29809.1|29769.1|1247
1749470400000|2025-06-09 12:00:00|29810.5|29770.5|29766.4|29726.4|29810.5|29770.5|29727.8|29687.8|1454
1749474000000|2025-06-09 13:00:00|29733.1|29693.1|29802.5|29762.5|29826|29786|29716.6|29676.6|4342
1749477600000|2025-06-09 14:00:00|29799.6|29759.6|29772.7|29732.7|29846.1|29806.1|29732.6|29692.6|4571
1749481200000|2025-06-09 15:00:00|29769.9|29729.9|29886.5|29846.5|29916.5|29876.5|29756.3|29716.3|8166
1749484800000|2025-06-09 16:00:00|29893|29853|29770.4|29730.4|29903|29863|29767.5|29727.5|5936
1749488400000|2025-06-09 17:00:00|29767.5|29727.5|29830.6|29790.6|29859.1|29819.1|29750.4|29710.4|3764
1749492000000|2025-06-09 18:00:00|29834.2|29794.2|29810.7|29770.7|29842.1|29802.1|29800.7|29760.7|6031
1749513600000|2025-06-10 00:00:00|29824.9|29784.9|29812.4|29772.4|29855|29815|29805|29765|357
1749517200000|2025-06-10 01:00:00|29808.8|29768.8|29862.6|29822.6|29864|29824|29805.2|29765.2|146
1749520800000|2025-06-10 02:00:00|29859|29819|29864.3|29824.3|29872.9|29832.9|29839.1|29799.1|115
1749524400000|2025-06-10 03:00:00|29862.9|29822.9|29863.2|29823.2|29872.9|29832.9|29842.9|29802.9|739
1749528000000|2025-06-10 04:00:00|29866.8|29826.8|29853.4|29813.4|29871.8|29831.8|29853.2|29813.2|37
1749531600000|2025-06-10 05:00:00|29843.4|29803.4|29857.3|29817.3|29860.9|29820.9|29813.5|29773.5|139
1749535200000|2025-06-10 06:00:00|29853.7|29813.7|29893.9|29853.9|29893.9|29853.9|29833.7|29793.7|423
1749538800000|2025-06-10 07:00:00|29888.9|29848.9|29804.2|29764.2|29888.9|29848.9|29794.1|29754.1|625
1749542400000|2025-06-10 08:00:00|29802.8|29762.8|29778.1|29738.1|29804.2|29764.2|29761.6|29721.6|319
1749546000000|2025-06-10 09:00:00|29774.4|29734.4|29782|29742|29801.9|29761.9|29768.1|29728.1|392
1749549600000|2025-06-10 10:00:00|29778.3|29738.3|29702.2|29662.2|29782|29742|29702.2|29662.2|717
1749553200000|2025-06-10 11:00:00|29702.3|29662.3|29742.5|29702.5|29762.3|29722.3|29702.3|29662.3|1487
1749556800000|2025-06-10 12:00:00|29752.5|29712.5|29818.1|29778.1|29835.4|29795.4|29742.5|29702.5|1333
1749560400000|2025-06-10 13:00:00|29796.9|29756.9|29888.4|29848.4|29898.3|29858.3|29765.6|29725.6|7903
1749564000000|2025-06-10 14:00:00|29881.1|29841.1|29841.3|29801.3|29918.5|29878.5|29825.9|29785.9|6643
1749567600000|2025-06-10 15:00:00|29848.6|29808.6|29781.5|29741.5|29855|29815|29761.5|29721.5|6682
1749571200000|2025-06-10 16:00:00|29778.9|29738.9|29801.8|29761.8|29881.7|29841.7|29748.9|29708.9|4887
1749574800000|2025-06-10 17:00:00|29800.4|29760.4|29832|29792|29884.6|29844.6|29781.8|29741.8|9857
1749578400000|2025-06-10 18:00:00|29830.7|29790.7|29845.8|29805.8|29882|29842|29822|29782|6620
1749600000000|2025-06-11 00:00:00|29887.1|29847.1|29831.1|29791.1|29923.4|29883.4|29831|29791|1602
1749603600000|2025-06-11 01:00:00|29821.1|29781.1|29891.3|29851.3|29911.2|29871.2|29811.1|29771.1|249
1749607200000|2025-06-11 02:00:00|29885|29845|29941.6|29901.6|29955.2|29915.2|29885|29845|301
1749610800000|2025-06-11 03:00:00|29945.3|29905.3|29951.8|29911.8|29961.7|29921.7|29921.6|29881.6|111
1749614400000|2025-06-11 04:00:00|29951.9|29911.9|29952.1|29912.1|29961.9|29921.9|29951.9|29911.9|34
1749618000000|2025-06-11 05:00:00|29962.1|29922.1|29986|29946|29999.7|29959.7|29962.1|29922.1|237
1749621600000|2025-06-11 06:00:00|29982.3|29942.3|30011.3|29971.3|30020|29980|29966.1|29926.1|257
1749625200000|2025-06-11 07:00:00|30002.5|29962.5|30059.1|30019.1|30064.1|30024.1|30002.5|29962.5|470
1749628800000|2025-06-11 08:00:00|30055.4|30015.4|30073|30033|30083|30043|30045.4|30005.4|675
1749632400000|2025-06-11 09:00:00|30079.3|30039.3|30055.8|30015.8|30079.4|30039.4|30035.7|29995.7|740
1749636000000|2025-06-11 10:00:00|30054.6|30014.6|30023.5|29983.5|30063.3|30023.3|30013.4|29973.4|523
1749639600000|2025-06-11 11:00:00|30027.3|29987.3|29986.2|29946.2|30027.3|29987.3|29953.7|29913.7|664
1749643200000|2025-06-11 12:00:00|29985|29945|29982.7|29942.7|30043.9|30003.9|29973.8|29933.8|1324
1749646800000|2025-06-11 13:00:00|29999.1|29959.1|29864.3|29824.3|30034.1|29994.1|29765.4|29725.4|8703
1749650400000|2025-06-11 14:00:00|29854.3|29814.3|29834.5|29794.5|29967|29927|29811.8|29771.8|6933
1749654000000|2025-06-11 15:00:00|29832|29792|29762.3|29722.3|29844.5|29804.5|29742.1|29702.1|5476
1749657600000|2025-06-11 16:00:00|29752.3|29712.3|29748.8|29708.8|29844.9|29804.9|29738.5|29698.5|4352
1749661200000|2025-06-11 17:00:00|29747.5|29707.5|29712.8|29672.8|29765.1|29725.1|29702.8|29662.8|9572
1749664800000|2025-06-11 18:00:00|29710.3|29670.3|29694.1|29654.1|29725.3|29685.3|29692.8|29652.8|9657
1749686400000|2025-06-12 00:00:00|29670.5|29630.5|29694.5|29654.5|29716.8|29676.8|29660.5|29620.5|1233
1749690000000|2025-06-12 01:00:00|29700.7|29660.7|29717.2|29677.2|29744.6|29704.6|29687.2|29647.2|1038
1749693600000|2025-06-12 02:00:00|29716|29676|29707.5|29667.5|29727.4|29687.4|29707.3|29667.3|171
1749697200000|2025-06-12 03:00:00|29706.2|29666.2|29697.7|29657.7|29717.6|29677.6|29696.4|29656.4|117
1749700800000|2025-06-12 04:00:00|29696.5|29656.5|29708|29668|29708|29668|29691.5|29651.5|59
1749704400000|2025-06-12 05:00:00|29706.7|29666.7|29708.2|29668.2|29718.2|29678.2|29698|29658|82
1749708000000|2025-06-12 06:00:00|29712|29672|29722.2|29682.2|29742.1|29702.1|29708.2|29668.2|277
1749711600000|2025-06-12 07:00:00|29718.4|29678.4|29762.5|29722.5|29768.5|29728.5|29717.2|29677.2|1123
1749715200000|2025-06-12 08:00:00|29758.7|29718.7|29758.9|29718.9|29788.7|29748.7|29731.2|29691.2|1082
1749718800000|2025-06-12 09:00:00|29755.1|29715.1|29871.6|29831.6|29871.6|29831.6|29755.1|29715.1|1561
1749722400000|2025-06-12 10:00:00|29875.4|29835.4|29928|29888|29957.8|29917.8|29871.6|29831.6|2524
1749726000000|2025-06-12 11:00:00|29924.2|29884.2|29992|29952|29992|29952|29914.2|29874.2|1534
1749729600000|2025-06-12 12:00:00|29994.4|29954.4|29863.4|29823.4|30028.3|29988.3|29842.2|29802.2|3374
1749733200000|2025-06-12 13:00:00|29876.2|29836.2|29667.8|29627.8|29902.4|29862.4|29637.8|29597.8|10417
1749736800000|2025-06-12 14:00:00|29665.5|29625.5|29810.4|29770.4|29812.8|29772.8|29615.5|29575.5|9968
1749740400000|2025-06-12 15:00:00|29806.6|29766.6|29728|29688|29806.6|29766.6|29670.6|29630.6|5838
1749744000000|2025-06-12 16:00:00|29729.2|29689.2|29738.6|29698.6|29828.4|29788.4|29671.8|29631.8|6734
1749747600000|2025-06-12 17:00:00|29740.9|29700.9|29798.8|29758.8|29808.8|29768.8|29708.6|29668.6|4413
1749751200000|2025-06-12 18:00:00|29792.7|29752.7|29777.7|29737.7|29792.7|29752.7|29732.7|29692.7|5999
1749772800000|2025-06-13 00:00:00|29838.1|29798.1|29718.3|29678.3|29848.1|29808.1|29690.5|29650.5|887
1749776400000|2025-06-13 01:00:00|29714.5|29674.5|29730.8|29690.8|29780.6|29740.6|29710.8|29670.8|205
1749780000000|2025-06-13 02:00:00|29734.7|29694.7|29725|29685|29741.1|29701.1|29700.9|29660.9|429
1749783600000|2025-06-13 03:00:00|29721.1|29681.1|29711.4|29671.4|29731.2|29691.2|29691.2|29651.2|79
1749787200000|2025-06-13 04:00:00|29705.2|29665.2|29681.6|29641.6|29705.2|29665.2|29669.2|29629.2|321
1749790800000|2025-06-13 05:00:00|29685.5|29645.5|29670.7|29630.7|29689.6|29649.6|29661.7|29621.7|373
1749794400000|2025-06-13 06:00:00|29669.6|29629.6|29676|29636|29690.8|29650.8|29665.7|29625.7|553
1749798000000|2025-06-13 07:00:00|29677.1|29637.1|29640.1|29600.1|29682.1|29642.1|29620|29580|641
1749801600000|2025-06-13 08:00:00|29636.2|29596.2|29630.4|29590.4|29652.5|29612.5|29626.3|29586.3|473
1749805200000|2025-06-13 09:00:00|29620.4|29580.4|29558.4|29518.4|29620.4|29580.4|29558.4|29518.4|1662
1749808800000|2025-06-13 10:00:00|29560.6|29520.6|29578.7|29538.7|29588.7|29548.7|29553.5|29513.5|1247
1749812400000|2025-06-13 11:00:00|29584.8|29544.8|29599|29559|29618.8|29578.8|29564.8|29524.8|1035
1749816000000|2025-06-13 12:00:00|29605.1|29565.1|29656.4|29616.4|29656.4|29616.4|29605.1|29565.1|1395
1749819600000|2025-06-13 13:00:00|29603.8|29563.8|29493.9|29453.9|29653.8|29613.8|29466.1|29426.1|12622
1749823200000|2025-06-13 14:00:00|29495|29455|29478.5|29438.5|29572.2|29532.2|29406.2|29366.2|10534
1749826800000|2025-06-13 15:00:00|29476.3|29436.3|29538.7|29498.7|29568.7|29528.7|29448.5|29408.5|6952
1749830400000|2025-06-13 16:00:00|29528.7|29488.7|29561.2|29521.2|29581.1|29541.1|29514.9|29474.9|4410
1749834000000|2025-06-13 17:00:00|29552.2|29512.2|29481.4|29441.4|29560.1|29520.1|29469.2|29429.2|4065
1749837600000|2025-06-13 18:00:00|29489.2|29449.2|29429.3|29389.3|29509.3|29469.3|29418.2|29378.2|5950
1750032000000|2025-06-16 00:00:00|29445.3|29405.3|29261.1|29221.1|29445.3|29405.3|29175|29135|6593
1750035600000|2025-06-16 01:00:00|29265.2|29225.2|29205.5|29165.5|29281.1|29241.1|29185.3|29145.3|856
1750039200000|2025-06-16 02:00:00|29215.5|29175.5|29235.7|29195.7|29255.7|29215.7|29206.4|29166.4|406
1750042800000|2025-06-16 03:00:00|29231.6|29191.6|29266.9|29226.9|29275.8|29235.8|29231.6|29191.6|313
1750046400000|2025-06-16 04:00:00|29271.9|29231.9|29256.3|29216.3|29277.8|29237.8|29246.1|29206.1|176
1750050000000|2025-06-16 05:00:00|29266.3|29226.3|29286.5|29246.5|29322.3|29282.3|29262.2|29222.2|300
1750053600000|2025-06-16 06:00:00|29282.4|29242.4|29256.8|29216.8|29318.3|29278.3|29246.8|29206.8|473
1750057200000|2025-06-16 07:00:00|29251.8|29211.8|29218.8|29178.8|29251.8|29211.8|29202.9|29162.9|891
1750060800000|2025-06-16 08:00:00|29217.9|29177.9|29159.1|29119.1|29223.8|29183.8|29159.1|29119.1|527
1750064400000|2025-06-16 09:00:00|29169.1|29129.1|29199.3|29159.3|29205.1|29165.1|29159.1|29119.1|645
1750068000000|2025-06-16 10:00:00|29195.2|29155.2|29187.9|29147.9|29213.6|29173.6|29173.7|29133.7|943
1750071600000|2025-06-16 11:00:00|29197.9|29157.9|29057.3|29017.3|29197.9|29157.9|29057.3|29017.3|2454
1750075200000|2025-06-16 12:00:00|29056.4|29016.4|29062.5|29022.5|29082.4|29042.4|29022.3|28982.3|1634
1750078800000|2025-06-16 13:00:00|29067.7|29027.7|28917|28877|29098.5|29058.5|28856.9|28816.9|10602
1750082400000|2025-06-16 14:00:00|28917.8|28877.8|28917.2|28877.2|29037.1|28997.1|28855.3|28815.3|8691
1750086000000|2025-06-16 15:00:00|28927.2|28887.2|28779.2|28739.2|28933.1|28893.1|28769.2|28729.2|5666
1750089600000|2025-06-16 16:00:00|28777.5|28737.5|28779.5|28739.5|28819.3|28779.3|28759.3|28719.3|3509
1750093200000|2025-06-16 17:00:00|28773.6|28733.6|28729.7|28689.7|28809.5|28769.5|28719.7|28679.7|4899
1750096800000|2025-06-16 18:00:00|28739.7|28699.7|28710.7|28670.7|28739.7|28699.7|28699.8|28659.8|3651
1750118400000|2025-06-17 00:00:00|28738|28698|28680|28640|28771.3|28731.3|28659.8|28619.8|2467
1750122000000|2025-06-17 01:00:00|28680.8|28640.8|28720.3|28680.3|28740.2|28700.2|28680.8|28640.8|287
1750125600000|2025-06-17 02:00:00|28711.1|28671.1|28770.5|28730.5|28800.5|28760.5|28690.4|28650.4|355
1750129200000|2025-06-17 03:00:00|28771.3|28731.3|28760.8|28720.8|28796.4|28756.4|28742.2|28702.2|367
1750132800000|2025-06-17 04:00:00|28756.6|28716.6|28752.7|28712.7|28786.7|28746.7|28750.8|28710.8|72
1750136400000|2025-06-17 05:00:00|28756.9|28716.9|28747.1|28707.1|28766.9|28726.9|28737.1|28697.1|158
1750140000000|2025-06-17 06:00:00|28751.3|28711.3|28811.6|28771.6|28817.4|28777.4|28751.3|28711.3|221
1750143600000|2025-06-17 07:00:00|28812.4|28772.4|28811.9|28771.9|28846.8|28806.8|28801.8|28761.8|752
1750147200000|2025-06-17 08:00:00|28806.9|28766.9|28772.2|28732.2|28831.9|28791.9|28746.4|28706.4|1325
1750150800000|2025-06-17 09:00:00|28766.4|28726.4|28760.9|28720.9|28791.5|28751.5|28750.9|28710.9|1013
1750154400000|2025-06-17 10:00:00|28756.7|28716.7|28781.9|28741.9|28791.1|28751.1|28741.8|28701.8|578
1750158000000|2025-06-17 11:00:00|28781.2|28741.2|28693|28653|28781.2|28741.2|28687.2|28647.2|890
1750161600000|2025-06-17 12:00:00|28698|28658|28723.2|28683.2|28761.6|28721.6|28673|28633|1818
1750165200000|2025-06-17 13:00:00|28754.9|28714.9|28783.5|28743.5|28873.4|28833.4|28733.4|28693.4|5673
1750168800000|2025-06-17 14:00:00|28773.5|28733.5|28763.8|28723.8|28827.9|28787.9|28742.1|28702.1|4184
1750172400000|2025-06-17 15:00:00|28768|28728|28782.6|28742.6|28802.5|28762.5|28723.9|28683.9|4951
1750176000000|2025-06-17 16:00:00|28786.8|28746.8|28837.1|28797.1|28941.2|28901.2|28751.8|28711.8|5464
1750179600000|2025-06-17 17:00:00|28841.3|28801.3|28901.6|28861.6|28927.2|28887.2|28841.3|28801.3|4220
1750183200000|2025-06-17 18:00:00|28891.6|28851.6|28911.7|28871.7|28940.9|28900.9|28871.7|28831.7|4148
1750204800000|2025-06-18 00:00:00|28887.6|28847.6|28792.1|28752.1|28891.9|28851.9|28782.1|28742.1|761
1750208400000|2025-06-18 01:00:00|28793.6|28753.6|28852.4|28812.4|28862.4|28822.4|28793.6|28753.6|119
1750212000000|2025-06-18 02:00:00|28847.4|28807.4|28854.2|28814.2|28892.7|28852.7|28843.2|28803.2|134
1750215600000|2025-06-18 03:00:00|28858.5|28818.5|28844.5|28804.5|28864.2|28824.2|28818.7|28778.7|41
1750219200000|2025-06-18 04:00:00|28853|28813|28843.3|28803.3|28853.1|28813.1|28839|28799|14
1750222800000|2025-06-18 05:00:00|28839.1|28799.1|28853.6|28813.6|28873.6|28833.6|28829.1|28789.1|207
1750226400000|2025-06-18 06:00:00|28849.3|28809.3|28885.3|28845.3|28889.6|28849.6|28829.4|28789.4|501
1750230000000|2025-06-18 07:00:00|28883.9|28843.9|28885.6|28845.6|28885.6|28845.6|28861.3|28821.3|394
1750233600000|2025-06-18 08:00:00|28876.4|28836.4|28875.9|28835.9|28885.8|28845.8|28845.9|28805.9|295
1750237200000|2025-06-18 09:00:00|28885.9|28845.9|28831.2|28791.2|28885.9|28845.9|28826.1|28786.1|737
1750240800000|2025-06-18 10:00:00|28835.5|28795.5|28845.1|28805.1|28876.4|28836.4|28801.2|28761.2|728
1750244400000|2025-06-18 11:00:00|28845.8|28805.8|28848.2|28808.2|28890.9|28850.9|28826.7|28786.7|495
1750248000000|2025-06-18 12:00:00|28846.8|28806.8|28778.4|28738.4|28882.5|28842.5|28758.3|28718.3|899
1750251600000|2025-06-18 13:00:00|28758.6|28718.6|28839.4|28799.4|28920.1|28880.1|28758.6|28718.6|5248
1750255200000|2025-06-18 14:00:00|28838.7|28798.7|29040.4|29000.4|29050.3|29010.3|28830.1|28790.1|7671
1750258800000|2025-06-18 15:00:00|29050.4|29010.4|29029.3|28989.3|29110.5|29070.5|29004.7|28964.7|5048
1750262400000|2025-06-18 16:00:00|29027.9|28987.9|28928.2|28888.2|29035.1|28995.1|28918.2|28878.2|5005
1750266000000|2025-06-18 17:00:00|28919.6|28879.6|28857.8|28817.8|28938.2|28898.2|28852.8|28812.8|5561
1750269600000|2025-06-18 18:00:00|28853.5|28813.5|28874.3|28834.3|28904.2|28864.2|28829.2|28789.2|4331
1750377600000|2025-06-20 00:00:00|28887.1|28847.1|28857.4|28817.4|28897.1|28857.1|28807.2|28767.2|1281
1750381200000|2025-06-20 01:00:00|28861.8|28821.8|28892.1|28852.1|28896.5|28856.5|28847.5|28807.5|195
1750384800000|2025-06-20 02:00:00|28887.7|28847.7|28878|28838|28917.7|28877.7|28867.9|28827.9|111
1750388400000|2025-06-20 03:00:00|28882.4|28842.4|28808.2|28768.2|28882.4|28842.4|28808.1|28768.1|283
1750392000000|2025-06-20 04:00:00|28813.2|28773.2|28788.5|28748.5|28813.2|28773.2|28768.3|28728.3|206
1750395600000|2025-06-20 05:00:00|28793|28753|28768.8|28728.8|28793|28753|28748.7|28708.7|217
1750399200000|2025-06-20 06:00:00|28768.9|28728.9|28808|28768|28819.1|28779.1|28768.9|28728.9|110
1750402800000|2025-06-20 07:00:00|28803|28763|28773.8|28733.8|28838.2|28798.2|28773.8|28733.8|296
1750406400000|2025-06-20 08:00:00|28778.3|28738.3|28718.6|28678.6|28819.5|28779.5|28709.7|28669.7|550
1750410000000|2025-06-20 09:00:00|28708.6|28668.6|28728.9|28688.9|28728.9|28688.9|28688.7|28648.7|836
1750413600000|2025-06-20 10:00:00|28734.4|28694.4|28709.2|28669.2|28759.1|28719.1|28704.7|28664.7|598
1750417200000|2025-06-20 11:00:00|28704.7|28664.7|28785|28745|28785|28745|28679.2|28639.2|1367
1750420800000|2025-06-20 12:00:00|28784.5|28744.5|28870.2|28830.2|28889.7|28849.7|28775|28735|1357
1750424400000|2025-06-20 13:00:00|28855.4|28815.4|28950.1|28910.1|28990.1|28950.1|28725.5|28685.5|4922
1750428000000|2025-06-20 14:00:00|28945.6|28905.6|28975.9|28935.9|28981.4|28941.4|28840.1|28800.1|4539
1750431600000|2025-06-20 15:00:00|28971.4|28931.4|28890.7|28850.7|28981.4|28941.4|28861.6|28821.6|4590
1750435200000|2025-06-20 16:00:00|28886.2|28846.2|28882|28842|28930.7|28890.7|28831.4|28791.4|2780
1750438800000|2025-06-20 17:00:00|28881.5|28841.5|28832.3|28792.3|28886.5|28846.5|28826.7|28786.7|3307
1750442400000|2025-06-20 18:00:00|28841.2|28801.2|28837.4|28797.4|28867.8|28827.8|28802.3|28762.3|5107
1750636800000|2025-06-23 00:00:00|28886.5|28846.5|28693.4|28653.4|28917.1|28852.4|28688.7|28648.7|855
1750640400000|2025-06-23 01:00:00|28698|28658|28658.3|28618.3|28708|28668|28648.2|28608.2|167
1750644000000|2025-06-23 02:00:00|28653.6|28613.6|28653.9|28613.9|28668.6|28628.6|28639.1|28599.1|907
1750647600000|2025-06-23 03:00:00|28649.2|28609.2|28648.9|28608.9|28663.4|28623.4|28638.5|28598.5|948
1750651200000|2025-06-23 04:00:00|28649|28609|28658.6|28618.6|28669.1|28629.1|28643.8|28603.8|265
1750654800000|2025-06-23 05:00:00|28658.9|28618.9|28649.5|28609.5|28658.9|28618.9|28638.7|28598.7|42
1750658400000|2025-06-23 06:00:00|28654.5|28614.5|28619.8|28579.8|28669.2|28629.2|28619.8|28579.8|226
1750662000000|2025-06-23 07:00:00|28620.1|28580.1|28620|28580|28640.2|28600.2|28610.6|28570.6|1009
1750665600000|2025-06-23 08:00:00|28620.1|28580.1|28620.9|28580.9|28650.6|28610.6|28615.3|28575.3|443
1750669200000|2025-06-23 09:00:00|28630.3|28590.3|28641.2|28601.2|28670.6|28630.6|28630.3|28590.3|200
1750672800000|2025-06-23 10:00:00|28640.9|28600.9|28681.5|28641.5|28706.1|28666.1|28640.9|28600.9|262
1750676400000|2025-06-23 11:00:00|28676.5|28636.5|28626.5|28586.5|28676.5|28636.5|28611.7|28571.7|662
1750680000000|2025-06-23 12:00:00|28621.8|28581.8|28666.4|28626.4|28666.4|28626.4|28581.9|28541.9|486
1750683600000|2025-06-23 13:00:00|28701.1|28661.1|28641.2|28601.2|28721.6|28681.6|28621.2|28581.2|2534
1750687200000|2025-06-23 14:00:00|28636.5|28596.5|28661.5|28621.5|28701.4|28661.4|28621.5|28581.5|3848
1750690800000|2025-06-23 15:00:00|28661.8|28621.8|28611.3|28571.3|28701.1|28661.1|28611.3|28571.3|5687
1750694400000|2025-06-23 16:00:00|28620.7|28580.7|28606.3|28566.3|28631.5|28591.5|28590.9|28550.9|4389
1750698000000|2025-06-23 17:00:00|28601|28561|28671.3|28631.3|28671.9|28631.9|28601|28561|3402
1750701600000|2025-06-23 18:00:00|28666.6|28626.6|28676.4|28636.4|28711.4|28671.4|28621.4|28581.4|3371
1750723200000|2025-06-24 00:00:00|28683.2|28643.2|28674|28634|28763.7|28723.7|28623.8|28583.8|779
1750726800000|2025-06-24 01:00:00|28668.7|28628.7|28753.8|28713.8|28783.7|28743.7|28654|28614|443
1750730400000|2025-06-24 02:00:00|28749|28709|28774.1|28734.1|28784.1|28744.1|28743.8|28703.8|190
1750734000000|2025-06-24 03:00:00|28769.3|28729.3|28764.4|28724.4|28784.3|28744.3|28754.2|28714.2|132
1750737600000|2025-06-24 04:00:00|28764.6|28724.6|28754.7|28714.7|28774.4|28734.4|28734.7|28694.7|47
1750741200000|2025-06-24 05:00:00|28754.9|28714.9|28715.5|28675.5|28755|28715|28695.4|28655.4|71
1750744800000|2025-06-24 06:00:00|28725.5|28685.5|28815.8|28775.8|28865.5|28825.5|28705.3|28665.3|831
1750748400000|2025-06-24 07:00:00|28815.6|28775.6|28725.6|28685.6|28825.9|28785.9|28725.6|28685.6|472
1750752000000|2025-06-24 08:00:00|28725.9|28685.9|28771.2|28731.2|28806.1|28766.1|28696.1|28656.1|151
1750755600000|2025-06-24 09:00:00|28775.9|28735.9|28746.7|28706.7|28786.1|28746.1|28746.4|28706.4|150
1750759200000|2025-06-24 10:00:00|28756.5|28716.5|28806.8|28766.8|28866.9|28826.9|28756.3|28716.3|652
1750762800000|2025-06-24 11:00:00|28807|28767|28687.1|28647.1|28807|28767|28687.1|28647.1|263
1750766400000|2025-06-24 12:00:00|28687.3|28647.3|28717.3|28677.3|28732.5|28692.5|28657|28617|704
1750770000000|2025-06-24 13:00:00|28672.5|28632.5|28638.3|28598.3|28687.7|28647.7|28587.8|28547.8|4337
1750773600000|2025-06-24 14:00:00|28633.3|28593.3|28568.6|28528.6|28668.4|28628.4|28558.5|28518.5|3722
1750777200000|2025-06-24 15:00:00|28568.4|28528.4|28529.2|28489.2|28588.6|28548.6|28529.1|28489.1|3533
1750780800000|2025-06-24 16:00:00|28539|28499|28519.5|28479.5|28539.2|28499.2|28479.3|28439.3|3783
1750784400000|2025-06-24 17:00:00|28524.3|28484.3|28519.8|28479.8|28549.7|28509.7|28509.7|28469.7|2837
1750788000000|2025-06-24 18:00:00|28510.2|28470.2|28459.5|28419.5|28519.8|28479.8|28449.5|28409.5|3656
1750809600000|2025-06-25 00:00:00|28481.2|28441.2|28432.1|28392.1|28511.9|28471.9|28426.9|28386.9|519
1750813200000|2025-06-25 01:00:00|28427.1|28387.1|28402.4|28362.4|28437|28397|28402.3|28362.3|350
1750816800000|2025-06-25 02:00:00|28402.6|28362.6|28392.7|28352.7|28407.5|28367.5|28392.5|28352.5|150
1750820400000|2025-06-25 03:00:00|28397.5|28357.5|28407.8|28367.8|28417.7|28377.7|28392.7|28352.7|93
1750824000000|2025-06-25 04:00:00|28408|28368|28413.2|28373.2|28413.2|28373.2|28402.9|28362.9|77
1750827600000|2025-06-25 05:00:00|28413.1|28373.1|28408.5|28368.5|28423.5|28383.5|28403.3|28363.3|185
1750831200000|2025-06-25 06:00:00|28408.4|28368.4|28393.5|28353.5|28408.5|28368.5|28383.4|28343.4|189
1750834800000|2025-06-25 07:00:00|28388.7|28348.7|28354.1|28314.1|28393.9|28353.9|28344|28304|166
1750838400000|2025-06-25 08:00:00|28363.8|28323.8|28364.4|28324.4|28364.4|28324.4|28344.1|28304.1|369
1750842000000|2025-06-25 09:00:00|28354.5|28314.5|28364.6|28324.6|28384.5|28344.5|28354.4|28314.4|206
1750845600000|2025-06-25 10:00:00|28364.8|28324.8|28375.2|28335.2|28375.2|28335.2|28344.9|28304.9|275
1750849200000|2025-06-25 11:00:00|28370.2|28330.2|28345.4|28305.4|28385.3|28345.3|28345.4|28305.4|333
1750852800000|2025-06-25 12:00:00|28345.3|28305.3|28290.4|28250.4|28345.4|28305.4|28245.3|28205.3|2196
1750856400000|2025-06-25 13:00:00|28310.6|28270.6|28185.7|28145.7|28345.4|28305.4|28105.5|28065.5|3942
1750860000000|2025-06-25 14:00:00|28185.5|28145.5|28036|27996|28215.8|28175.8|28015.7|27975.7|6238
1750863600000|2025-06-25 15:00:00|28026|27986|28096.1|28056.1|28106.3|28066.3|28015.8|27975.8|2762
1750867200000|2025-06-25 16:00:00|28086.3|28046.3|28066.6|28026.6|28201.3|28161.3|28066.5|28026.5|3276
1750870800000|2025-06-25 17:00:00|28076.6|28036.6|28037.1|27997.1|28096.7|28056.7|28036.6|27996.6|4453
1750874400000|2025-06-25 18:00:00|28037|27997|27977.2|27937.2|28057.1|28017.1|27977|27937|2796
1750896000000|2025-06-26 00:00:00|28003.6|27963.6|27899|27859|28008.6|27968.6|27899|27859|493
1750899600000|2025-06-26 01:00:00|27868.8|27828.8|27889.2|27849.2|27939.2|27899.2|27838.9|27798.9|642
1750903200000|2025-06-26 02:00:00|27889.3|27849.3|27939.4|27899.4|27949.3|27909.3|27879.2|27839.2|599
1750906800000|2025-06-26 03:00:00|27939.3|27899.3|27934.7|27894.7|27949.7|27909.7|27899.5|27859.5|60
1750910400000|2025-06-26 04:00:00|27939.7|27899.7|27955|27915|27960|27920|27919.7|27879.7|38
1750914000000|2025-06-26 05:00:00|27950.1|27910.1|27980.2|27940.2|28000.3|27960.3|27910.2|27870.2|110
1750917600000|2025-06-26 06:00:00|27975.2|27935.2|27920.6|27880.6|27995.3|27955.3|27910.5|27870.5|206
1750921200000|2025-06-26 07:00:00|27915.6|27875.6|27860.9|27820.9|27920.6|27880.6|27850.8|27810.8|365
1750924800000|2025-06-26 08:00:00|27870.9|27830.9|27941.1|27901.1|27960.9|27920.9|27870.8|27830.8|988
1750928400000|2025-06-26 09:00:00|27941.2|27901.2|27956.4|27916.4|27976.3|27936.3|27911.1|27871.1|210
1750932000000|2025-06-26 10:00:00|27956.5|27916.5|27971.6|27931.6|28001.4|27961.4|27921.5|27881.5|1384
1750935600000|2025-06-26 11:00:00|27966.6|27926.6|27851.9|27811.9|27991.7|27951.7|27851.9|27811.9|867
1750939200000|2025-06-26 12:00:00|27846.9|27806.9|27847.1|27807.1|27871.9|27831.9|27822|27782|1190
1750942800000|2025-06-26 13:00:00|27817.3|27777.3|27752.3|27712.3|27877.4|27837.4|27752.3|27712.3|5233
1750946400000|2025-06-26 14:00:00|27742.3|27702.3|27632.6|27592.6|27742.3|27702.3|27602.5|27562.5|9543
1750950000000|2025-06-26 15:00:00|27632.5|27592.5|27602.9|27562.9|27662.8|27622.8|27582.7|27542.7|7536
1750953600000|2025-06-26 16:00:00|27607.9|27567.9|27583.2|27543.2|27663|27623|27583.2|27543.2|6310
1750957200000|2025-06-26 17:00:00|27583.3|27543.3|27603.5|27563.5|27613.4|27573.4|27553.3|27513.3|6193
1750960800000|2025-06-26 18:00:00|27608.5|27568.5|27528.6|27488.6|27618.5|27578.5|27523.6|27483.6|4793
1750982400000|2025-06-27 00:00:00|27536.6|27496.6|27518.2|27478.2|27577.5|27537.5|27508.2|27468.2|1198
1750986000000|2025-06-27 01:00:00|27513.2|27473.2|27469.9|27429.9|27518.3|27478.3|27449.2|27409.2|396
1750989600000|2025-06-27 02:00:00|27470|27430|27491.6|27451.6|27491.6|27451.6|27470|27430|367
1750993200000|2025-06-27 03:00:00|27496.6|27456.6|27473.2|27433.2|27496.7|27456.7|27472.2|27432.2|226
1750996800000|2025-06-27 04:00:00|27473.1|27433.1|27454.8|27414.8|27483.6|27443.6|27449.7|27409.7|147
1751000400000|2025-06-27 05:00:00|27449.8|27409.8|27486.4|27446.4|27491.4|27451.4|27449.8|27409.8|96
1751004000000|2025-06-27 06:00:00|27486.5|27446.5|27508|27468|27508|27468|27476.6|27436.6|85
1751007600000|2025-06-27 07:00:00|27508.1|27468.1|27510.1|27470.1|27529.2|27489.2|27488.5|27448.5|953
1751011200000|2025-06-27 08:00:00|27510.2|27470.2|27491.8|27451.8|27525.3|27485.3|27481.3|27441.3|183
1751014800000|2025-06-27 09:00:00|27491.9|27451.9|27503.1|27463.1|27532.5|27492.5|27491.9|27451.9|585
1751018400000|2025-06-27 10:00:00|27503.2|27463.2|27584.5|27544.5|27584.5|27544.5|27493.1|27453.1|710
1751022000000|2025-06-27 11:00:00|27579.6|27539.6|27486.2|27446.2|27634.7|27594.7|27486.2|27446.2|530
1751025600000|2025-06-27 12:00:00|27486.3|27446.3|27497.1|27457.1|27526.9|27486.9|27466.7|27426.7|1313
1751029200000|2025-06-27 13:00:00|27498.3|27458.3|27449.3|27409.3|27598.4|27558.4|27448.9|27408.9|3600
1751032800000|2025-06-27 14:00:00|27449.2|27409.2|27611|27571|27611|27571|27449.2|27409.2|5084
1751036400000|2025-06-27 15:00:00|27611.2|27571.2|27603.3|27563.3|27642.8|27602.8|27511.5|27471.5|6252
1751040000000|2025-06-27 16:00:00|27608.2|27568.2|27639.9|27599.9|27663.9|27623.9|27603.3|27563.3|3183
1751043600000|2025-06-27 17:00:00|27635|27595|27677.2|27637.2|27696.8|27656.8|27604.8|27564.8|2923
1751047200000|2025-06-27 18:00:00|27677.3|27637.3|27578.8|27538.8|27707.6|27667.6|27569|27529|3707
1751241600000|2025-06-30 00:00:00|27699|27659|27552.8|27512.8|27703.5|27663.5|27546|27506|793
1751245200000|2025-06-30 01:00:00|27557.3|27517.3|27551.1|27511.1|27578.7|27538.7|27538.8|27498.8|1516
1751248800000|2025-06-30 02:00:00|27551.2|27511.2|27571.9|27531.9|27571.9|27531.9|27541.8|27501.8|206
1751252400000|2025-06-30 03:00:00|27561.9|27521.9|27609.2|27569.2|27614.7|27574.7|27557.5|27517.5|105
1751256000000|2025-06-30 04:00:00|27604.7|27564.7|27586|27546|27609.4|27569.4|27585.9|27545.9|13
1751259600000|2025-06-30 05:00:00|27585.5|27545.5|27578.3|27538.3|27596.8|27556.8|27577.7|27537.7|36
1751263200000|2025-06-30 06:00:00|27578.4|27538.4|27631.2|27591.2|27631.2|27591.2|27569|27529|95
1751266800000|2025-06-30 07:00:00|27631.3|27591.3|27592.5|27552.5|27631.7|27591.7|27592.5|27552.5|43
1751270400000|2025-06-30 08:00:00|27587.5|27547.5|27628.8|27588.8|27634.5|27594.5|27582|27542|133
1751274000000|2025-06-30 09:00:00|27633.2|27593.2|27693.4|27653.4|27693.4|27653.4|27618.5|27578.5|377
1751277600000|2025-06-30 10:00:00|27694.5|27654.5|27696.3|27656.3|27713.6|27673.6|27674.1|27634.1|194
1751281200000|2025-06-30 11:00:00|27700.8|27660.8|27668.1|27628.1|27716.3|27676.3|27646.8|27606.8|639
1751284800000|2025-06-30 12:00:00|27667.5|27627.5|27625.6|27585.6|27668.2|27628.2|27551.1|27511.1|867
1751288400000|2025-06-30 13:00:00|27612.5|27572.5|27832.9|27792.9|27841.7|27801.7|27594.3|27554.3|3098
1751292000000|2025-06-30 14:00:00|27831.7|27791.7|27890.3|27850.3|27975.3|27935.3|27812|27772|3465
1751295600000|2025-06-30 15:00:00|27894.7|27854.7|27967.1|27927.1|27967.1|27927.1|27875.4|27835.4|4112
1751299200000|2025-06-30 16:00:00|27971.5|27931.5|27728.9|27688.9|27977.7|27937.7|27560.3|27520.3|5706
1751302800000|2025-06-30 17:00:00|27729.5|27689.5|27727|27687|27809|27769|27692.3|27652.3|2408
1751306400000|2025-06-30 18:00:00|27726.3|27686.3|27795.1|27755.1|27810.7|27770.7|27682.6|27642.6|2450
1751328000000|2025-07-01 00:00:00|27746.7|27706.7|27635.5|27595.5|27813|27773|27626.6|27586.6|595
1751331600000|2025-07-01 01:00:00|27645.5|27605.5|27616|27576|27646.3|27606.3|27606.8|27566.8|86
1751335200000|2025-07-01 02:00:00|27611|27571|27639.1|27599.1|27647.8|27607.8|27596.1|27556.1|87
1751338800000|2025-07-01 03:00:00|27639.2|27599.2|27669.6|27629.6|27679.5|27639.5|27637.9|27597.9|127
1751342400000|2025-07-01 04:00:00|27670.3|27630.3|27702.1|27662.1|27702.7|27662.7|27670.3|27630.3|106
1751346000000|2025-07-01 05:00:00|27702.2|27662.2|27683.3|27643.3|27703.1|27663.1|27672.8|27632.8|51
1751349600000|2025-07-01 06:00:00|27679|27639|27632.3|27592.3|27683.3|27643.3|27613.5|27573.5|142
1751353200000|2025-07-01 07:00:00|27628|27588|27595.5|27555.5|27673|27633|27595.1|27555.1|330
1751356800000|2025-07-01 08:00:00|27585.5|27545.5|27575.9|27535.9|27597.1|27557.1|27555.7|27515.7|194
1751360400000|2025-07-01 09:00:00|27567.3|27527.3|27560.6|27520.6|27576|27536|27528.1|27488.1|372
1751364000000|2025-07-01 10:00:00|27565.6|27525.6|27581|27541|27595.8|27555.8|27564.9|27524.9|526
1751367600000|2025-07-01 11:00:00|27589.6|27549.6|27589.9|27549.9|27658.6|27618.6|27559.3|27519.3|488
1751371200000|2025-07-01 12:00:00|27589.1|27549.1|27559.7|27519.7|27620.2|27580.2|27540.6|27500.6|486
1751374800000|2025-07-01 13:00:00|27526.8|27486.8|27542.7|27502.7|27568.6|27528.6|27478.4|27438.4|2034
1751378400000|2025-07-01 14:00:00|27541.9|27501.9|27636.7|27596.7|27668|27628|27504|27464|2137
1751382000000|2025-07-01 15:00:00|27642.5|27602.5|27588.5|27548.5|27678.6|27638.6|27574.3|27534.3|1428
1751385600000|2025-07-01 16:00:00|27594.3|27554.3|27596.5|27556.5|27626.3|27586.3|27552.5|27512.5|901
1751389200000|2025-07-01 17:00:00|27595.7|27555.7|27589.9|27549.9|27611|27571|27546.9|27506.9|1562
1751392800000|2025-07-01 18:00:00|27589.1|27549.1|27586.3|27546.3|27620.4|27580.4|27560.2|27520.2|2351
1751414400000|2025-07-02 00:00:00|27580.1|27540.1|27459.5|27419.5|27580.9|27540.9|27450.1|27410.1|1262
1751418000000|2025-07-02 01:00:00|27449.5|27409.5|27421.4|27381.4|27470.3|27430.3|27411.4|27371.4|163
1751421600000|2025-07-02 02:00:00|27421.5|27381.5|27383.3|27343.3|27421.9|27381.9|27382.6|27342.6|163
1751425200000|2025-07-02 03:00:00|27383.4|27343.4|27375.3|27335.3|27394.8|27354.8|27373.4|27333.4|87
1751428800000|2025-07-02 04:00:00|27375.4|27335.4|27378|27338|27378.8|27338.8|27366.1|27326.1|67
1751432400000|2025-07-02 05:00:00|27378.1|27338.1|27373.2|27333.2|27398.2|27358.2|27368.8|27328.8|27
1751436000000|2025-07-02 06:00:00|27373.3|27333.3|27389.3|27349.3|27399.2|27359.2|27367.6|27327.6|151
1751439600000|2025-07-02 07:00:00|27395.2|27355.2|27417.7|27377.7|27441.2|27401.2|27389.3|27349.3|316
1751443200000|2025-07-02 08:00:00|27417.8|27377.8|27475.5|27435.5|27519.1|27479.1|27417.8|27377.8|154
1751446800000|2025-07-02 09:00:00|27479.6|27439.6|27488.3|27448.3|27493.3|27453.3|27422.7|27382.7|279
1751450400000|2025-07-02 10:00:00|27483.3|27443.3|27481|27441|27506.6|27466.6|27455.7|27415.7|135
1751454000000|2025-07-02 11:00:00|27481.1|27441.1|27486.2|27446.2|27526.3|27486.3|27475.3|27435.3|150
1751457600000|2025-07-02 12:00:00|27485.3|27445.3|27512.6|27472.6|27526.3|27486.3|27475.4|27435.4|948
1751461200000|2025-07-02 13:00:00|27534|27494|27543.1|27503.1|27569|27529|27511.4|27471.4|2207
1751464800000|2025-07-02 14:00:00|27549|27509|27656.8|27616.8|27674.5|27634.5|27529.1|27489.1|2892
1751468400000|2025-07-02 15:00:00|27652.7|27612.7|27571|27531|27661.7|27621.7|27546.8|27506.8|2727
1751472000000|2025-07-02 16:00:00|27571.9|27531.9|27783.8|27743.8|27872.4|27832.4|27571.9|27531.9|3062
1751475600000|2025-07-02 17:00:00|27794.7|27754.7|27946.6|27906.6|27972|27932|27782.8|27742.8|2951
1751479200000|2025-07-02 18:00:00|27950.7|27910.7|27957.2|27917.2|27975.2|27935.2|27916.7|27876.7|2552
1751500800000|2025-07-03 00:00:00|27969.9|27929.9|28161.6|28121.6|28183.4|28143.4|27959.9|27919.9|903
1751504400000|2025-07-03 01:00:00|28156.6|28116.6|28107.5|28067.5|28177.7|28137.7|28070.1|28030.1|182
1751508000000|2025-07-03 02:00:00|28107.6|28067.6|28119.5|28079.5|28119.5|28079.5|28078.2|28038.2|73
1751511600000|2025-07-03 03:00:00|28123.5|28083.5|28073.4|28033.4|28123.5|28083.5|28064.3|28024.3|48
1751515200000|2025-07-03 04:00:00|28083.4|28043.4|28101.3|28061.3|28115.1|28075.1|28069.4|28029.4|143
1751518800000|2025-07-03 05:00:00|28101.4|28061.4|28087.3|28047.3|28111.9|28071.9|28076.6|28036.6|18
1751522400000|2025-07-03 06:00:00|28083.3|28043.3|28098.2|28058.2|28099.2|28059.2|28037.6|27997.6|275
1751526000000|2025-07-03 07:00:00|28103.2|28063.2|28179.1|28139.1|28200.1|28160.1|28103.2|28063.2|149
1751529600000|2025-07-03 08:00:00|28169.1|28129.1|28167|28127|28211.8|28171.8|28132.9|28092.9|504
1751533200000|2025-07-03 09:00:00|28163.1|28123.1|28240|28200|28264.7|28224.7|28162|28122|340
1751536800000|2025-07-03 10:00:00|28245|28205|28243|28203|28286.1|28246.1|28233.6|28193.6|379
1751540400000|2025-07-03 11:00:00|28246.9|28206.9|28264.7|28224.7|28264.7|28224.7|28180|28140|518
1751544000000|2025-07-03 12:00:00|28260.7|28220.7|28397.1|28357.1|28398.2|28358.2|28256.8|28216.8|1799
1751547600000|2025-07-03 13:00:00|28383.3|28343.3|28332.1|28292.1|28457.5|28417.5|28215.8|28175.8|3233
1751551200000|2025-07-03 14:00:00|28342.1|28302.1|28276.8|28236.8|28401.7|28361.7|28250.7|28210.7|2894
1751554800000|2025-07-03 15:00:00|28280.8|28240.8|28062|28022|28307|28267|28060.9|28020.9|3007
1751558400000|2025-07-03 16:00:00|28060.9|28020.9|28032.9|27992.9|28107.2|28067.2|27960.3|27920.3|2105
1751562000000|2025-07-03 17:00:00|28040.7|28000.7|28057.1|28017.1|28129.7|28089.7|27995.8|27955.8|2439
1751565600000|2025-07-03 18:00:00|28056|28016|28099.9|28059.9|28101|28061|28045.1|28005.1|2167
1751846400000|2025-07-07 00:00:00|28027.7|27987.7|27983.4|27943.4|28067.8|28027.8|27891.8|27851.8|1071
1751850000000|2025-07-07 01:00:00|27981.8|27941.8|27912.1|27872.1|27997.1|27957.1|27892.7|27852.7|119
1751853600000|2025-07-07 02:00:00|27913.7|27873.7|27960.6|27920.6|27963.9|27923.9|27912.2|27872.2|81
1751857200000|2025-07-07 03:00:00|27964|27924|27947.5|27907.5|27964|27924|27924.7|27884.7|71
1751860800000|2025-07-07 04:00:00|27947.6|27907.6|27961.1|27921.1|27976.2|27936.2|27942.6|27902.6|98
1751864400000|2025-07-07 05:00:00|27961.2|27921.2|27933.1|27893.1|27961.2|27921.2|27933|27893|26
1751868000000|2025-07-07 06:00:00|27923.1|27883.1|27858.3|27818.3|27933.4|27893.4|27854.9|27814.9|267
1751871600000|2025-07-07 07:00:00|27861.7|27821.7|27763.6|27723.6|27875|27835|27763.3|27723.3|803
1751875200000|2025-07-07 08:00:00|27760.3|27720.3|27752.2|27712.2|27774.7|27734.7|27752|27712|293
1751878800000|2025-07-07 09:00:00|27752.3|27712.3|27804.1|27764.1|27813.9|27773.9|27752.3|27712.3|334
1751882400000|2025-07-07 10:00:00|27807.4|27767.4|27845.8|27805.8|27882.1|27842.1|27792.6|27752.6|363
1751886000000|2025-07-07 11:00:00|27849.2|27809.2|27937.9|27897.9|27947.9|27907.9|27816|27776|378
1751889600000|2025-07-07 12:00:00|27941.3|27901.3|27929.2|27889.2|28012.3|27972.3|27922.5|27882.5|1018
1751893200000|2025-07-07 13:00:00|27920.6|27880.6|27853|27813|28087.5|28047.5|27848|27808|2039
1751896800000|2025-07-07 14:00:00|27851.3|27811.3|27826.7|27786.7|27965.2|27925.2|27816.6|27776.6|2179
1751900400000|2025-07-07 15:00:00|27816.7|27776.7|27731.7|27691.7|27890.5|27850.5|27731.7|27691.7|2141
1751904000000|2025-07-07 16:00:00|27728.2|27688.2|27680.1|27640.1|27791.9|27751.9|27662.8|27622.8|2109
1751907600000|2025-07-07 17:00:00|27683.6|27643.6|27661.9|27621.9|27694|27654|27651.9|27611.9|1498
1751911200000|2025-07-07 18:00:00|27668.5|27628.5|27756|27716|27767.2|27727.2|27668.5|27628.5|4360
1751932800000|2025-07-08 00:00:00|27808.3|27768.3|27758.4|27718.4|27826.5|27786.5|27736.6|27696.6|284
1751936400000|2025-07-08 01:00:00|27762|27722|27755.6|27715.6|27772|27732|27746.4|27706.4|228
1751940000000|2025-07-08 02:00:00|27755.7|27715.7|27726.1|27686.1|27755.7|27715.7|27720.2|27680.2|148
1751943600000|2025-07-08 03:00:00|27722.9|27682.9|27734.8|27694.8|27743.8|27703.8|27721.2|27681.2|96
1751947200000|2025-07-08 04:00:00|27733|27693|27726.7|27686.7|27736|27696|27723.4|27683.4|48
1751950800000|2025-07-08 05:00:00|27726.8|27686.8|27696.8|27656.8|27733.2|27693.2|27685.3|27645.3|119
1751954400000|2025-07-08 06:00:00|27695|27655|27666.8|27626.8|27707.2|27667.2|27656.1|27616.1|230
1751958000000|2025-07-08 07:00:00|27666.9|27626.9|27678.7|27638.7|27705.1|27665.1|27666.9|27626.9|709
1751961600000|2025-07-08 08:00:00|27675.6|27635.6|27650.6|27610.6|27675.6|27635.6|27619.9|27579.9|492
1751965200000|2025-07-08 09:00:00|27648.8|27608.8|27625.1|27585.1|27667.3|27627.3|27615.1|27575.1|216
1751968800000|2025-07-08 10:00:00|27625.2|27585.2|27603.2|27563.2|27625.2|27585.2|27595.8|27555.8|372
1751972400000|2025-07-08 11:00:00|27597|27557|27575.1|27535.1|27624.1|27584.1|27574.9|27534.9|367
1751976000000|2025-07-08 12:00:00|27577|27537|27615.2|27575.2|27619.1|27579.1|27558|27518|677
1751979600000|2025-07-08 13:00:00|27638.4|27598.4|27687.5|27647.5|27759.3|27719.3|27619.7|27579.7|2160
1751983200000|2025-07-08 14:00:00|27677.5|27637.5|27676.8|27636.8|27710.7|27670.7|27573|27533|3375
1751986800000|2025-07-08 15:00:00|27673.1|27633.1|27650.5|27610.5|27757.7|27717.7|27648.6|27608.6|1672
1751990400000|2025-07-08 16:00:00|27648.7|27608.7|27708.1|27668.1|27724|27684|27638.7|27598.7|1243
1751994000000|2025-07-08 17:00:00|27705|27665|27619.2|27579.2|27708.3|27668.3|27603.6|27563.6|1694
1751997600000|2025-07-08 18:00:00|27616.1|27576.1|27617.9|27577.9|27636.3|27596.3|27602.8|27562.8|1799
1752019200000|2025-07-09 00:00:00|27663.3|27623.3|27678.2|27638.2|27734.5|27694.5|27640|27600|1180
1752022800000|2025-07-09 01:00:00|27675.1|27635.1|27698.9|27658.9|27714.8|27674.8|27633.5|27593.5|200
1752026400000|2025-07-09 02:00:00|27703.9|27663.9|27738.8|27698.8|27748.6|27708.6|27694|27654|144
1752030000000|2025-07-09 03:00:00|27735.7|27695.7|27742.6|27702.6|27743|27703|27712|27672|49
1752033600000|2025-07-09 04:00:00|27740.6|27700.6|27756.4|27716.4|27756.4|27716.4|27727.7|27687.7|24
1752037200000|2025-07-09 05:00:00|27756.5|27716.5|27753.2|27713.2|27758.2|27718.2|27737.3|27697.3|71
1752040800000|2025-07-09 06:00:00|27748.2|27708.2|27750.1|27710.1|27760|27720|27736.4|27696.4|63
1752044400000|2025-07-09 07:00:00|27750.2|27710.2|27751.9|27711.9|27780.7|27740.7|27749.7|27709.7|238
1752048000000|2025-07-09 08:00:00|27749.9|27709.9|27763.7|27723.7|27798.2|27758.2|27725.5|27685.5|176
1752051600000|2025-07-09 09:00:00|27769.7|27729.7|27776.6|27736.6|27798.9|27758.9|27749.1|27709.1|156
1752055200000|2025-07-09 10:00:00|27773.6|27733.6|27747.4|27707.4|27773.7|27733.7|27729.9|27689.9|189
1752058800000|2025-07-09 11:00:00|27751.5|27711.5|27639.3|27599.3|27761.6|27721.6|27639.1|27599.1|364
1752062400000|2025-07-09 12:00:00|27636.3|27596.3|27640.6|27600.6|27669.6|27629.6|27629.3|27589.3|243
1752066000000|2025-07-09 13:00:00|27642|27602|27637|27597|27646.9|27606.9|27578|27538|2746
1752069600000|2025-07-09 14:00:00|27640|27600|27566.6|27526.6|27657|27617|27560.6|27520.6|2495
1752073200000|2025-07-09 15:00:00|27560.7|27520.7|27508.4|27468.4|27591.7|27551.7|27508.2|27468.2|1514
1752076800000|2025-07-09 16:00:00|27508.5|27468.5|27602.6|27562.6|27630.9|27590.9|27499.3|27459.3|2169
1752080400000|2025-07-09 17:00:00|27599.6|27559.6|27516.2|27476.2|27599.6|27559.6|27508.2|27468.2|5038
1752084000000|2025-07-09 18:00:00|27513.3|27473.3|27516.8|27476.8|27526.8|27486.8|27496.3|27456.3|1758
1752105600000|2025-07-10 00:00:00|27458.7|27418.7|27357.4|27317.4|27505.1|27465.1|27357.4|27317.4|1024
1752109200000|2025-07-10 01:00:00|27353.2|27313.2|27385|27345|27436.6|27396.6|27353.2|27313.2|122
1752112800000|2025-07-10 02:00:00|27385.1|27345.1|27466.9|27426.9|27474.5|27434.5|27382.2|27342.2|94
1752116400000|2025-07-10 03:00:00|27472.7|27432.7|27461.6|27421.6|27480|27440|27459.9|27419.9|32
1752120000000|2025-07-10 04:00:00|27464.5|27424.5|27466.3|27426.3|27475.2|27435.2|27458.8|27418.8|14
1752123600000|2025-07-10 05:00:00|27466.4|27426.4|27508.1|27468.1|27537.7|27497.7|27456.7|27416.7|58
1752127200000|2025-07-10 06:00:00|27510.3|27470.3|27439.9|27399.9|27520.4|27480.4|27419.8|27379.8|56
1752130800000|2025-07-10 07:00:00|27440|27400|27459.6|27419.6|27487.3|27447.3|27423.2|27383.2|268
1752134400000|2025-07-10 08:00:00|27457.5|27417.5|27574.9|27534.9|27574.9|27534.9|27454.8|27414.8|159
1752138000000|2025-07-10 09:00:00|27575|27535|27546.8|27506.8|27585.6|27545.6|27526.4|27486.4|285
1752141600000|2025-07-10 10:00:00|27543.9|27503.9|27604.2|27564.2|27643.4|27603.4|27543.9|27503.9|275
1752145200000|2025-07-10 11:00:00|27614.2|27574.2|27586|27546|27675.7|27635.7|27580.3|27540.3|361
1752148800000|2025-07-10 12:00:00|27596|27556|27532|27492|27626.7|27586.7|27490.7|27450.7|1085
1752152400000|2025-07-10 13:00:00|27533.4|27493.4|27463.1|27423.1|27540.6|27500.6|27443.9|27403.9|5273
1752156000000|2025-07-10 14:00:00|27460.3|27420.3|27816.6|27776.6|27816.6|27776.6|27455.9|27415.9|10973
1752159600000|2025-07-10 15:00:00|27822.2|27782.2|27759.7|27719.7|27822.2|27782.2|27627.4|27587.4|3295
1752163200000|2025-07-10 16:00:00|27756.9|27716.9|27728.8|27688.8|27895|27855|27725.7|27685.7|1313
1752166800000|2025-07-10 17:00:00|27726|27686|27773.4|27733.4|27783.4|27743.4|27706.3|27666.3|836
1752170400000|2025-07-10 18:00:00|27770.7|27730.7|27791.8|27751.8|27799.4|27759.4|27753.6|27713.6|3031
1752192000000|2025-07-11 00:00:00|27810.1|27770.1|27641.9|27601.9|27849.2|27809.2|27611.7|27571.7|526
1752195600000|2025-07-11 01:00:00|27639.7|27599.7|27886.5|27846.5|27911|27871|27639.7|27599.7|337
1752199200000|2025-07-11 02:00:00|27891.5|27851.5|27901.1|27861.1|27901.1|27861.1|27869.7|27829.7|182
1752202800000|2025-07-11 03:00:00|27893.4|27853.4|27885.2|27845.2|27911.7|27871.7|27871.8|27831.8|83
1752206400000|2025-07-11 04:00:00|27887.5|27847.5|27894.8|27854.8|27903.5|27863.5|27884.4|27844.4|9
1752210000000|2025-07-11 05:00:00|27899.4|27859.4|27873.9|27833.9|27907.9|27867.9|27871.2|27831.2|6
1752213600000|2025-07-11 06:00:00|27871.2|27831.2|27823.1|27783.1|27882.8|27842.8|27821.4|27781.4|230
1752217200000|2025-07-11 07:00:00|27825.4|27785.4|27844.9|27804.9|27868.3|27828.3|27815.5|27775.5|1436
1752220800000|2025-07-11 08:00:00|27849.6|27809.6|27902.1|27862.1|27915.9|27875.9|27829.7|27789.7|112
1752224400000|2025-07-11 09:00:00|27904.8|27864.8|27904|27864|27922.4|27882.4|27881.4|27841.4|129
1752228000000|2025-07-11 10:00:00|27899.3|27859.3|27871.1|27831.1|27955.1|27915.1|27863.4|27823.4|206
1752231600000|2025-07-11 11:00:00|27895.8|27855.8|27827.7|27787.7|27898.6|27858.6|27807|27767|161
1752235200000|2025-07-11 12:00:00|27825|27785|27806.7|27766.7|27944.1|27904.1|27793.2|27753.2|839
1752238800000|2025-07-11 13:00:00|27780.4|27740.4|27676.6|27636.6|27797.8|27757.8|27661.3|27621.3|1835
1752242400000|2025-07-11 14:00:00|27681.3|27641.3|27685.8|27645.8|27742.8|27702.8|27673|27633|1328
1752246000000|2025-07-11 15:00:00|27688.4|27648.4|27697.6|27657.6|27710|27670|27649.4|27609.4|1598
1752249600000|2025-07-11 16:00:00|27695.3|27655.3|27667.3|27627.3|27757.2|27717.2|27485.9|27445.9|3935
1752253200000|2025-07-11 17:00:00|27667.4|27627.4|27674.4|27634.4|27699.5|27659.5|27633.9|27593.9|1305
1752256800000|2025-07-11 18:00:00|27669.6|27629.6|27735.4|27695.4|27737.8|27697.8|27664.6|27624.6|1846
1752451200000|2025-07-14 00:00:00|27705.7|27665.7|27668.4|27628.4|27773.4|27733.4|27562|27522|1257
1752454800000|2025-07-14 01:00:00|27663.4|27623.4|27723|27683|27723|27683|27633.6|27593.6|56
1752458400000|2025-07-14 02:00:00|27725.2|27685.2|27777|27737|27796.9|27756.9|27718|27678|56
1752462000000|2025-07-14 03:00:00|27777.1|27737.1|27756.6|27716.6|27787.6|27747.6|27746.5|27706.5|42
1752465600000|2025-07-14 04:00:00|27751.6|27711.6|27728.4|27688.4|27760|27720|27718.3|27678.3|28
1752469200000|2025-07-14 05:00:00|27730.6|27690.6|27758|27718|27762.9|27722.9|27727.4|27687.4|26
1752472800000|2025-07-14 06:00:00|27750.2|27710.2|27727|27687|27789.2|27749.2|27719.8|27679.8|54
1752476400000|2025-07-14 07:00:00|27722|27682|27691.7|27651.7|27727.4|27687.4|27676.2|27636.2|42
1752480000000|2025-07-14 08:00:00|27693.9|27653.9|27775|27735|27784.9|27744.9|27691.9|27651.9|166
1752483600000|2025-07-14 09:00:00|27777.9|27737.9|27759.6|27719.6|27793.2|27753.2|27759.6|27719.6|67
1752487200000|2025-07-14 10:00:00|27759.7|27719.7|27736.5|27696.5|27806.3|27766.3|27719.1|27679.1|87
1752490800000|2025-07-14 11:00:00|27739.3|27699.3|27880.4|27840.4|27890.2|27850.2|27739.3|27699.3|259
1752494400000|2025-07-14 12:00:00|27875.4|27835.4|27850.9|27810.9|27969.2|27929.2|27840|27800|398
1752498000000|2025-07-14 13:00:00|27879.5|27839.5|27673.9|27633.9|27889.5|27849.5|27653.7|27613.7|1476
1752501600000|2025-07-14 14:00:00|27663.9|27623.9|27667.9|27627.9|27724.8|27684.8|27608.5|27568.5|1441
1752505200000|2025-07-14 15:00:00|27670.1|27630.1|27581.2|27541.2|27675.9|27635.9|27542.9|27502.9|1382
1752508800000|2025-07-14 16:00:00|27579|27539|27579.4|27539.4|27598.7|27558.7|27524|27484|1313
1752512400000|2025-07-14 17:00:00|27579.5|27539.5|27587|27547|27613.1|27573.1|27570.4|27530.4|1787
1752516000000|2025-07-14 18:00:00|27581.3|27541.3|27576.3|27536.3|27613.1|27573.1|27569.1|27529.1|2133
1752537600000|2025-07-15 00:00:00|27599|27559|27598.7|27558.7|27630.1|27590.1|27579.8|27539.8|115
1752541200000|2025-07-15 01:00:00|27598.8|27558.8|27627.7|27587.7|27641.1|27601.1|27587.2|27547.2|75
1752544800000|2025-07-15 02:00:00|27627.8|27587.8|27629.6|27589.6|27658.9|27618.9|27608.1|27568.1|154
1752548400000|2025-07-15 03:00:00|27619.6|27579.6|27627.3|27587.3|27630.9|27590.9|27600|27560|32
1752552000000|2025-07-15 04:00:00|27627.4|27587.4|27619.2|27579.2|27644.9|27604.9|27608.9|27568.9|49
1752555600000|2025-07-15 05:00:00|27619.3|27579.3|27601.1|27561.1|27629.9|27589.9|27588.2|27548.2|40
1752559200000|2025-07-15 06:00:00|27601.2|27561.2|27573|27533|27601.2|27561.2|27572.5|27532.5|79
1752562800000|2025-07-15 07:00:00|27575.9|27535.9|27564.8|27524.8|27610.2|27570.2|27543.2|27503.2|226
1752566400000|2025-07-15 08:00:00|27564.9|27524.9|27642.7|27602.7|27686.4|27646.4|27560.8|27520.8|252
1752570000000|2025-07-15 09:00:00|27646.8|27606.8|27591.6|27551.6|27662.8|27622.8|27584|27544|128
1752573600000|2025-07-15 10:00:00|27594.6|27554.6|27590.5|27550.5|27620.1|27580.1|27579|27539|146
1752577200000|2025-07-15 11:00:00|27588.5|27548.5|27572.4|27532.4|27627.1|27587.1|27571.8|27531.8|86
1752580800000|2025-07-15 12:00:00|27572.5|27532.5|27558.8|27518.8|27573.7|27533.7|27531.4|27491.4|703
1752584400000|2025-07-15 13:00:00|27549.2|27509.2|27540.1|27500.1|27633.4|27593.4|27520.1|27480.1|1947
1752588000000|2025-07-15 14:00:00|27534.1|27494.1|27396|27356|27540.2|27500.2|27385.8|27345.8|2272
1752591600000|2025-07-15 15:00:00|27404|27364|27502|27462|27531.8|27491.8|27404|27364|3926
1752595200000|2025-07-15 16:00:00|27499|27459|27341.8|27301.8|27506|27466|27331.7|27291.7|2185
1752598800000|2025-07-15 17:00:00|27345.7|27305.7|27373.7|27333.7|27376.7|27336.7|27322|27282|1302
1752602400000|2025-07-15 18:00:00|27363.7|27323.7|27452.5|27412.5|27465.5|27425.5|27353.7|27313.7|1996
1752624000000|2025-07-16 00:00:00|27501.4|27461.4|27511.5|27471.5|27519.8|27479.8|27501.4|27461.4|147
1752627600000|2025-07-16 01:00:00|27521.5|27481.5|27540.3|27500.3|27552.4|27512.4|27511.5|27471.5|165
1752631200000|2025-07-16 02:00:00|27545.3|27505.3|27565.3|27525.3|27597.9|27557.9|27542.3|27502.3|183
1752634800000|2025-07-16 03:00:00|27563.4|27523.4|27570.4|27530.4|27586|27546|27555.4|27515.4|41
1752638400000|2025-07-16 04:00:00|27567.3|27527.3|27566.1|27526.1|27577.4|27537.4|27557.6|27517.6|205
1752642000000|2025-07-16 05:00:00|27566.2|27526.2|27591.1|27551.1|27600.7|27560.7|27563.2|27523.2|33
1752645600000|2025-07-16 06:00:00|27591.2|27551.2|27623.1|27583.1|27643|27603|27581.2|27541.2|454
1752649200000|2025-07-16 07:00:00|27616.2|27576.2|27645|27605|27648.7|27608.7|27613.1|27573.1|215
1752652800000|2025-07-16 08:00:00|27646.9|27606.9|27670.7|27630.7|27698.8|27658.8|27646.9|27606.9|491
1752656400000|2025-07-16 09:00:00|27670.8|27630.8|27630.7|27590.7|27687.6|27647.6|27592|27552|80
1752660000000|2025-07-16 10:00:00|27627.6|27587.6|27624.5|27584.5|27636.5|27596.5|27594.1|27554.1|275
1752663600000|2025-07-16 11:00:00|27626.4|27586.4|27620.1|27580.1|27659.7|27619.7|27588.5|27548.5|444
1752667200000|2025-07-16 12:00:00|27622|27582|27799.7|27759.7|27817.9|27777.9|27610.2|27570.2|619
1752670800000|2025-07-16 13:00:00|27812.5|27772.5|27852.4|27812.4|27976|27936|27751.2|27711.2|3816
1752674400000|2025-07-16 14:00:00|27855.6|27815.6|27810.8|27770.8|27875.6|27835.6|27667|27627|4387
1752678000000|2025-07-16 15:00:00|27813.9|27773.9|27870.5|27830.5|27956.7|27916.7|27785.8|27745.8|2363
1752681600000|2025-07-16 16:00:00|27878.6|27838.6|27964.3|27924.3|27977.6|27937.6|27844.4|27804.4|1090
1752685200000|2025-07-16 17:00:00|27969.3|27929.3|27849.9|27809.9|27976.1|27936.1|27849.9|27809.9|1911
1752688800000|2025-07-16 18:00:00|27858.1|27818.1|27769.7|27729.7|27900|27860|27756.1|27716.1|2276
1752710400000|2025-07-17 00:00:00|27891.2|27851.2|27843.2|27803.2|27937.7|27897.7|27831.3|27791.3|243
1752714000000|2025-07-17 01:00:00|27843.3|27803.3|27815.3|27775.3|27873.3|27833.3|27805.1|27765.1|53
1752717600000|2025-07-17 02:00:00|27813.5|27773.5|27783.8|27743.8|27815.3|27775.3|27769.6|27729.6|179
1752721200000|2025-07-17 03:00:00|27783.9|27743.9|27755.9|27715.9|27806|27766|27755.8|27715.8|33
1752724800000|2025-07-17 04:00:00|27756|27716|27761.4|27721.4|27766.8|27726.8|27756|27716|20
1752728400000|2025-07-17 05:00:00|27767.9|27727.9|27786.7|27746.7|27796.4|27756.4|27767.9|27727.9|16
1752732000000|2025-07-17 06:00:00|27781.7|27741.7|27908.7|27868.7|27912|27872|27773.5|27733.5|42
1752735600000|2025-07-17 07:00:00|27905.4|27865.4|27934|27894|27957.3|27917.3|27885.4|27845.4|116
1752739200000|2025-07-17 08:00:00|27934.1|27894.1|27916.1|27876.1|27944.7|27904.7|27885|27845|91
1752742800000|2025-07-17 09:00:00|27919.4|27879.4|27748.1|27708.1|27919.4|27879.4|27744.7|27704.7|117
1752746400000|2025-07-17 10:00:00|27744.8|27704.8|27730.2|27690.2|27753.3|27713.3|27722.2|27682.2|135
1752750000000|2025-07-17 11:00:00|27735.2|27695.2|27813.9|27773.9|27823.7|27783.7|27723.6|27683.6|305
1752753600000|2025-07-17 12:00:00|27822.2|27782.2|27755.4|27715.4|27823.9|27783.9|27746.9|27706.9|314
1752757200000|2025-07-17 13:00:00|27735.3|27695.3|27719.6|27679.6|27838.8|27798.8|27709.5|27669.5|2445
1752760800000|2025-07-17 14:00:00|27723|27683|27765|27725|27864.2|27824.2|27699.7|27659.7|2669
1752764400000|2025-07-17 15:00:00|27756.7|27716.7|27767|27727|27795.3|27755.3|27682.8|27642.8|3536
1752768000000|2025-07-17 16:00:00|27760.3|27720.3|27690.7|27650.7|27769.7|27729.7|27678.9|27638.9|668
1752771600000|2025-07-17 17:00:00|27672.3|27632.3|27862.7|27822.7|27862.7|27822.7|27645.8|27605.8|1114
1752775200000|2025-07-17 18:00:00|27864.3|27824.3|27908.3|27868.3|27928.3|27888.3|27854.4|27814.4|2421
1752796800000|2025-07-18 00:00:00|27919.6|27879.6|27881.6|27841.6|27959.8|27919.8|27850.1|27810.1|417
1752800400000|2025-07-18 01:00:00|27891.6|27851.6|27957.2|27917.2|27977|27937|27879.1|27839.1|112
1752804000000|2025-07-18 02:00:00|27952.2|27912.2|28029.2|27989.2|28035.7|27995.7|27935.9|27895.9|183
1752807600000|2025-07-18 03:00:00|28022.7|27982.7|28058|28018|28067.6|28027.6|28019.2|27979.2|96
1752811200000|2025-07-18 04:00:00|28058.1|28018.1|28040.1|28000.1|28062|28022|28022.9|27982.9|22
1752814800000|2025-07-18 05:00:00|28041.7|28001.7|28072.1|28032.1|28072.1|28032.1|28023.1|27983.1|69
1752818400000|2025-07-18 06:00:00|28065.2|28025.2|28075.7|28035.7|28114.5|28074.5|28016.9|27976.9|442
1752822000000|2025-07-18 07:00:00|28074.1|28034.1|28216.2|28176.2|28228.6|28188.6|28070.7|28030.7|298
1752825600000|2025-07-18 08:00:00|28217.7|28177.7|28234.4|28194.4|28260.7|28220.7|28170.2|28130.2|461
1752829200000|2025-07-18 09:00:00|28241.3|28201.3|28296.8|28256.8|28300.2|28260.2|28234.4|28194.4|607
1752832800000|2025-07-18 10:00:00|28293.3|28253.3|28232.3|28192.3|28310.7|28270.7|28232.2|28192.2|353
1752836400000|2025-07-18 11:00:00|28240.7|28200.7|28194.3|28154.3|28280.5|28240.5|28194.3|28154.3|546
1752840000000|2025-07-18 12:00:00|28197.8|28157.8|28182.3|28142.3|28232.3|28192.3|28113|28073|1150
1752843600000|2025-07-18 13:00:00|28178.9|28138.9|28255.3|28215.3|28288.3|28248.3|28117.5|28077.5|1037
1752847200000|2025-07-18 14:00:00|28248.4|28208.4|28198.9|28158.9|28285.4|28245.4|28095.9|28055.9|1108
1752850800000|2025-07-18 15:00:00|28200.4|28160.4|28262.4|28222.4|28287.8|28247.8|28200.4|28160.4|1300
1752854400000|2025-07-18 16:00:00|28263.9|28223.9|28344.4|28304.4|28364.4|28324.4|28243|28203|3264
1752858000000|2025-07-18 17:00:00|28340.9|28300.9|28432.4|28392.4|28432.4|28392.4|28288.3|28248.3|2107
1752861600000|2025-07-18 18:00:00|28428.9|28388.9|28471|28431|28492.6|28452.6|28425.4|28385.4|1473
1753056000000|2025-07-21 00:00:00|28559.4|28519.4|28524.3|28484.3|28644.4|28604.4|28454.1|28414.1|330
1753059600000|2025-07-21 01:00:00|28525.4|28485.4|28431.2|28391.2|28540.4|28500.4|28431.1|28391.1|321
1753063200000|2025-07-21 02:00:00|28432.3|28392.3|28443.2|28403.2|28462.3|28422.3|28426.8|28386.8|108
1753066800000|2025-07-21 03:00:00|28442.1|28402.1|28422.9|28382.9|28454|28414|28422.3|28382.3|77
1753070400000|2025-07-21 04:00:00|28423|28383|28449.9|28409.9|28459.8|28419.8|28418|28378|64
1753074000000|2025-07-21 05:00:00|28454.9|28414.9|28436.9|28396.9|28457.8|28417.8|28405.9|28365.9|11
1753077600000|2025-07-21 06:00:00|28435.8|28395.8|28489.9|28449.9|28500.9|28460.9|28411.1|28371.1|140
1753081200000|2025-07-21 07:00:00|28490|28450|28473|28433|28490|28450|28410.4|28370.4|169
1753084800000|2025-07-21 08:00:00|28471.9|28431.9|28434.9|28394.9|28492.3|28452.3|28423.9|28383.9|239
1753088400000|2025-07-21 09:00:00|28435|28395|28456.9|28416.9|28468.8|28428.8|28424|28384|203
1753092000000|2025-07-21 10:00:00|28458|28418|28538.9|28498.9|28588.4|28548.4|28456.9|28416.9|525
1753095600000|2025-07-21 11:00:00|28537.8|28497.8|28601.9|28561.9|28602.9|28562.9|28490|28450|742
1753099200000|2025-07-21 12:00:00|28602.9|28562.9|28639.4|28599.4|28664.3|28624.3|28550.9|28510.9|268
1753102800000|2025-07-21 13:00:00|28640.8|28600.8|28367|28327|28692.9|28652.9|28360.9|28320.9|1575
1753106400000|2025-07-21 14:00:00|28363|28323|28184.9|28144.9|28431.2|28391.2|28184.9|28144.9|1695
1753110000000|2025-07-21 15:00:00|28194.9|28154.9|28177.7|28137.7|28203.4|28163.4|28131.8|28091.8|2902
1753113600000|2025-07-21 16:00:00|28168.7|28128.7|28133.7|28093.7|28222.1|28182.1|28122.5|28082.5|1222
1753117200000|2025-07-21 17:00:00|28132.7|28092.7|28177.6|28137.6|28222.4|28182.4|28126|28086|1303
1753120800000|2025-07-21 18:00:00|28178.6|28138.6|28233.3|28193.3|28258|28218|28158.8|28118.8|2522
1753142400000|2025-07-22 00:00:00|28261.1|28221.1|28265.2|28225.2|28351.5|28311.5|28256.1|28216.1|250
1753146000000|2025-07-22 01:00:00|28266.1|28226.1|28302.1|28262.1|28302.9|28262.9|28266.1|28226.1|28
1753149600000|2025-07-22 02:00:00|28298.1|28258.1|28344|28304|28374.6|28334.6|28292.2|28252.2|63
1753153200000|2025-07-22 03:00:00|28344.1|28304.1|28376|28336|28398.1|28358.1|28324.3|28284.3|45
1753156800000|2025-07-22 04:00:00|28375.1|28335.1|28357.9|28317.9|28376.1|28336.1|28342.5|28302.5|15
1753160400000|2025-07-22 05:00:00|28358|28318|28335.8|28295.8|28360.2|28320.2|28315.6|28275.6|22
1753164000000|2025-07-22 06:00:00|28330.8|28290.8|28373.6|28333.6|28420.8|28380.8|28320.8|28280.8|31
1753167600000|2025-07-22 07:00:00|28372.7|28332.7|28369.6|28329.6|28412.5|28372.5|28354.5|28314.5|181
1753171200000|2025-07-22 08:00:00|28364.6|28324.6|28257.4|28217.4|28364.6|28324.6|28257.4|28217.4|288
1753174800000|2025-07-22 09:00:00|28257.5|28217.5|28142.9|28102.9|28279.4|28239.4|28142.9|28102.9|400
1753178400000|2025-07-22 10:00:00|28143|28103|28183.1|28143.1|28187.5|28147.5|28127.7|28087.7|301
1753182000000|2025-07-22 11:00:00|28179|28139|28195.9|28155.9|28214.9|28174.9|28115.9|28075.9|344
1753185600000|2025-07-22 12:00:00|28196.7|28156.7|28352.3|28312.3|28386.2|28346.2|28196.7|28156.7|930
1753189200000|2025-07-22 13:00:00|28328.7|28288.7|28349.7|28309.7|28407.9|28367.9|28239.2|28199.2|1579
1753192800000|2025-07-22 14:00:00|28340.5|28300.5|28387.6|28347.6|28418.4|28378.4|28221.9|28181.9|3198
1753196400000|2025-07-22 15:00:00|28382.6|28342.6|28582.9|28542.9|28628.3|28588.3|28377.6|28337.6|2458
1753200000000|2025-07-22 16:00:00|28587|28547|28418.1|28378.1|28604.7|28564.7|28407.2|28367.2|1731
1753203600000|2025-07-22 17:00:00|28416.4|28376.4|28391.5|28351.5|28428.9|28388.9|28349.5|28309.5|1596
1753207200000|2025-07-22 18:00:00|28391.6|28351.6|28483|28443|28517.1|28477.1|28381.6|28341.6|2996
1753228800000|2025-07-23 00:00:00|28517.9|28477.9|28568.8|28528.8|28575.6|28535.6|28487.1|28447.1|320
1753232400000|2025-07-23 01:00:00|28570.4|28530.4|28580.6|28540.6|28629.4|28589.4|28566.4|28526.4|189
1753236000000|2025-07-23 02:00:00|28580.7|28540.7|28542.3|28502.3|28580.7|28540.7|28532.7|28492.7|11
1753239600000|2025-07-23 03:00:00|28543.9|28503.9|28575.6|28535.6|28595.2|28555.2|28542.4|28502.4|26
1753243200000|2025-07-23 04:00:00|28575.7|28535.7|28577.3|28537.3|28590.6|28550.6|28575.7|28535.7|17
1753246800000|2025-07-23 05:00:00|28577.4|28537.4|28600.6|28560.6|28608.1|28568.1|28549.8|28509.8|152
1753250400000|2025-07-23 06:00:00|28599.9|28559.9|28567.3|28527.3|28622.2|28582.2|28567.3|28527.3|74
1753254000000|2025-07-23 07:00:00|28562.3|28522.3|28524|28484|28562.4|28522.4|28513.6|28473.6|148
1753257600000|2025-07-23 08:00:00|28528.3|28488.3|28615.8|28575.8|28629.5|28589.5|28518.3|28478.3|364
1753261200000|2025-07-23 09:00:00|28605.8|28565.8|28597.5|28557.5|28632.2|28592.2|28576.6|28536.6|249
1753264800000|2025-07-23 10:00:00|28592.5|28552.5|28640.6|28600.6|28665.2|28625.2|28583.3|28543.3|616
1753268400000|2025-07-23 11:00:00|28640.7|28600.7|28748.8|28708.8|28753.8|28713.8|28640.7|28600.7|726
1753272000000|2025-07-23 12:00:00|28748.1|28708.1|28655.8|28615.8|28834.2|28794.2|28655.8|28615.8|1013
1753275600000|2025-07-23 13:00:00|28667|28627|28754.4|28714.4|28881.4|28841.4|28627.8|28587.8|2200
1753279200000|2025-07-23 14:00:00|28755.8|28715.8|28526.2|28486.2|28798.7|28758.7|28520.5|28480.5|2261
1753282800000|2025-07-23 15:00:00|28525.5|28485.5|28555|28515|28595.2|28555.2|28463.2|28423.2|1230
1753286400000|2025-07-23 16:00:00|28554.3|28514.3|28429.2|28389.2|28613.8|28573.8|28429.2|28389.2|1763
1753290000000|2025-07-23 17:00:00|28418.6|28378.6|28401.7|28361.7|28593.4|28553.4|28401.7|28361.7|1469
1753293600000|2025-07-23 18:00:00|28411.1|28371.1|28401|28361|28421.8|28381.8|28370.7|28330.7|2058
1753315200000|2025-07-24 00:00:00|28476.3|28436.3|28471.3|28431.3|28510.2|28470.2|28421.4|28381.4|331
1753318800000|2025-07-24 01:00:00|28470.7|28430.7|28373.8|28333.8|28472|28432|28363.7|28323.7|129
1753322400000|2025-07-24 02:00:00|28373.1|28333.1|28360.6|28320.6|28420.4|28380.4|28346.6|28306.6|55
1753326000000|2025-07-24 03:00:00|28361.8|28321.8|28358.7|28318.7|28377.5|28337.5|28357|28317|3
1753329600000|2025-07-24 04:00:00|28358.8|28318.8|28359.3|28319.3|28374.4|28334.4|28358.1|28318.1|1
1753333200000|2025-07-24 05:00:00|28359.9|28319.9|28341.1|28301.1|28380.7|28340.7|28341|28301|69
1753336800000|2025-07-24 06:00:00|28341.2|28301.2|28403|28363|28403|28363|28333|28293|23
1753340400000|2025-07-24 07:00:00|28398.6|28358.6|28436|28396|28479.5|28439.5|28394.2|28354.2|236
1753344000000|2025-07-24 08:00:00|28426|28386|28507.2|28467.2|28507.8|28467.8|28416|28376|198
1753347600000|2025-07-24 09:00:00|28507.3|28467.3|28499.6|28459.6|28523.4|28483.4|28478.5|28438.5|39
1753351200000|2025-07-24 10:00:00|28504.6|28464.6|28476.5|28436.5|28539.1|28499.1|28461.3|28421.3|105
1753354800000|2025-07-24 11:00:00|28472|28432|28513.3|28473.3|28532.2|28492.2|28471.5|28431.5|487
1753358400000|2025-07-24 12:00:00|28508.3|28468.3|28569.1|28529.1|28584.1|28544.1|28503.3|28463.3|124
1753362000000|2025-07-24 13:00:00|28606|28566|28523.1|28483.1|28716.1|28676.1|28463.5|28423.5|3162
1753365600000|2025-07-24 14:00:00|28513.7|28473.7|28356.6|28316.6|28534.7|28494.7|28356.5|28316.5|1823
1753369200000|2025-07-24 15:00:00|28366.1|28326.1|28219|28179|28366.6|28326.6|28209.5|28169.5|1916
1753372800000|2025-07-24 16:00:00|28229|28189|28289.8|28249.8|28299.8|28259.8|28218.5|28178.5|1671
1753376400000|2025-07-24 17:00:00|28279.8|28239.8|28113.2|28073.2|28299.4|28259.4|28112.1|28072.1|3903
1753380000000|2025-07-24 18:00:00|28114.3|28074.3|28196.9|28156.9|28225.8|28185.8|28113.7|28073.7|1903
1753401600000|2025-07-25 00:00:00|28237.6|28197.6|28308.5|28268.5|28309.4|28269.4|28202.1|28162.1|44
1753405200000|2025-07-25 01:00:00|28298.5|28258.5|28285.7|28245.7|28300|28260|28258.6|28218.6|7
1753408800000|2025-07-25 02:00:00|28290.7|28250.7|28252.1|28212.1|28300.9|28260.9|28251.2|28211.2|245
1753412400000|2025-07-25 03:00:00|28251.6|28211.6|28273.4|28233.4|28273.4|28233.4|28232.5|28192.5|77
1753416000000|2025-07-25 04:00:00|28268.4|28228.4|28301.6|28261.6|28306.6|28266.6|28263.9|28223.9|107
1753419600000|2025-07-25 05:00:00|28301.2|28261.2|28308.4|28268.4|28327.2|28287.2|28281.9|28241.9|16
1753423200000|2025-07-25 06:00:00|28307.5|28267.5|28249.3|28209.3|28308.6|28268.6|28248.8|28208.8|40
1753426800000|2025-07-25 07:00:00|28244.7|28204.7|28221.1|28181.1|28249.3|28209.3|28200.1|28160.1|90
1753430400000|2025-07-25 08:00:00|28225.7|28185.7|28168.3|28128.3|28225.7|28185.7|28168.3|28128.3|199
1753434000000|2025-07-25 09:00:00|28173.3|28133.3|28165.1|28125.1|28193.6|28153.6|28114.6|28074.6|277
1753437600000|2025-07-25 10:00:00|28165.2|28125.2|28102.3|28062.3|28165.2|28125.2|28096.5|28056.5|149
1753441200000|2025-07-25 11:00:00|28097.7|28057.7|28049.5|28009.5|28108.5|28068.5|28049.5|28009.5|126
1753444800000|2025-07-25 12:00:00|28058.7|28018.7|28065.1|28025.1|28070.1|28030.1|28040.7|28000.7|188
1753448400000|2025-07-25 13:00:00|28051.8|28011.8|28150|28110|28221.4|28181.4|28032.2|27992.2|1345
1753452000000|2025-07-25 14:00:00|28140.4|28100.4|28132.6|28092.6|28231|28191|28111.6|28071.6|1991
1753455600000|2025-07-25 15:00:00|28132.3|28092.3|28064.5|28024.5|28164.4|28124.4|28064.5|28024.5|3658
1753459200000|2025-07-25 16:00:00|28069.5|28029.5|28135.9|28095.9|28144.9|28104.9|28069.5|28029.5|5136
1753462800000|2025-07-25 17:00:00|28136.3|28096.3|28126.7|28086.7|28216.5|28176.5|28116.3|28076.3|4671
1753466400000|2025-07-25 18:00:00|28116.7|28076.7|28087.7|28047.7|28136.1|28096.1|28057.3|28017.3|2544
1753660800000|2025-07-28 00:00:00|28160.1|28120.1|28055.3|28015.3|28205.1|28165.1|28035.2|27995.2|1597
1753664400000|2025-07-28 01:00:00|28050.3|28010.3|28095.4|28055.4|28105.4|28065.4|28035.3|27995.3|263
1753668000000|2025-07-28 02:00:00|28105.4|28065.4|28170.5|28130.5|28175.5|28135.5|28095.4|28055.4|234
1753671600000|2025-07-28 03:00:00|28165.5|28125.5|28185.6|28145.6|28190.6|28150.6|28145.5|28105.5|66
1753675200000|2025-07-28 04:00:00|28185.7|28145.7|28190.8|28150.8|28195.8|28155.8|28175.7|28135.7|22
1753678800000|2025-07-28 05:00:00|28185.8|28145.8|28090.9|28050.9|28195.8|28155.8|28085.9|28045.9|369
1753682400000|2025-07-28 06:00:00|28085.9|28045.9|28076|28036|28095.9|28055.9|28056|28016|108
1753686000000|2025-07-28 07:00:00|28081|28041|28086.1|28046.1|28096.1|28056.1|28066.1|28026.1|137
1753689600000|2025-07-28 08:00:00|28086.2|28046.2|28066.3|28026.3|28096.2|28056.2|28056.3|28016.3|294
1753693200000|2025-07-28 09:00:00|28061.3|28021.3|28096.4|28056.4|28096.4|28056.4|28056.3|28016.3|196
1753696800000|2025-07-28 10:00:00|28106.4|28066.4|28126.5|28086.5|28146.5|28106.5|28106.4|28066.4|361
1753700400000|2025-07-28 11:00:00|28116.5|28076.5|28061.7|28021.7|28131.5|28091.5|28046.6|28006.6|679
1753704000000|2025-07-28 12:00:00|28061.6|28021.6|28056.7|28016.7|28091.7|28051.7|28046.6|28006.6|696
1753707600000|2025-07-28 13:00:00|28051.8|28011.8|28036.9|27996.9|28086.8|28046.8|27986.9|27946.9|3489
1753711200000|2025-07-28 14:00:00|28026.9|27986.9|28066.9|28026.9|28076.9|28036.9|27996.9|27956.9|3768
1753714800000|2025-07-28 15:00:00|28057|28017|28007.1|27967.1|28077|28037|27987.2|27947.2|3111
1753718400000|2025-07-28 16:00:00|27997.1|27957.1|28007.2|27967.2|28012.2|27972.2|27937.2|27897.2|3455
1753722000000|2025-07-28 17:00:00|28017.2|27977.2|27957.3|27917.3|28032.2|27992.2|27947.3|27907.3|4799
1753725600000|2025-07-28 18:00:00|27957.4|27917.4|27957.4|27917.4|27977.4|27937.4|27947.3|27907.3|4498
1753747200000|2025-07-29 00:00:00|27958.1|27918.1|27908.3|27868.3|27963|27923|27898.2|27858.2|754
1753750800000|2025-07-29 01:00:00|27898.3|27858.3|27933.4|27893.4|27938.3|27898.3|27898.3|27858.3|327
1753754400000|2025-07-29 02:00:00|27938.3|27898.3|27938.5|27898.5|27938.5|27898.5|27918.4|27878.4|114
1753758000000|2025-07-29 03:00:00|27948.5|27908.5|27948.6|27908.6|27958.6|27918.6|27938.5|27898.5|61
1753761600000|2025-07-29 04:00:00|27948.7|27908.7|27953.8|27913.8|27958.7|27918.7|27948.7|27908.7|44
1753765200000|2025-07-29 05:00:00|27958.7|27918.7|28003.8|27963.8|28008.9|27968.9|27928.8|27888.8|253
1753768800000|2025-07-29 06:00:00|27998.9|27958.9|27984|27944|28028.9|27988.9|27974|27934|170
1753772400000|2025-07-29 07:00:00|27979|27939|27989.1|27949.1|28009.1|27969.1|27979|27939|299
1753776000000|2025-07-29 08:00:00|27999.1|27959.1|27979.3|27939.3|28039.1|27999.1|27979.2|27939.2|195
1753779600000|2025-07-29 09:00:00|27979.2|27939.2|27969.3|27929.3|27999.3|27959.3|27969.3|27929.3|269
1753783200000|2025-07-29 10:00:00|27969.4|27929.4|27964.4|27924.4|27999.3|27959.3|27944.4|27904.4|169
1753786800000|2025-07-29 11:00:00|27969.4|27929.4|27899.6|27859.6|27979.5|27939.5|27899.6|27859.6|511
1753790400000|2025-07-29 12:00:00|27909.6|27869.6|27894.7|27854.7|27919.7|27879.7|27889.6|27849.6|701
1753794000000|2025-07-29 13:00:00|27904.7|27864.7|27879.7|27839.7|27919.8|27879.8|27849.7|27809.7|2567
1753797600000|2025-07-29 14:00:00|27879.8|27839.8|27839.8|27799.8|27909.9|27869.9|27819.8|27779.8|3495
1753801200000|2025-07-29 15:00:00|27829.9|27789.9|27869.8|27829.8|27879.9|27839.9|27799.9|27759.9|3542
1753804800000|2025-07-29 16:00:00|27869.9|27829.9|27710.3|27670.3|27879.9|27839.9|27690.2|27650.2|5786
1753808400000|2025-07-29 17:00:00|27710.2|27670.2|27670.5|27630.5|27720.3|27680.3|27630.3|27590.3|5683
1753812000000|2025-07-29 18:00:00|27670.4|27630.4|27660.5|27620.5|27730.4|27690.4|27650.4|27610.4|3359
1753833600000|2025-07-30 00:00:00|27701.1|27661.1|27701.1|27661.1|27711|27671|27636.1|27596.1|755
1753837200000|2025-07-30 01:00:00|27701.2|27661.2|27736.3|27696.3|27761.2|27721.2|27676.3|27636.3|344
1753840800000|2025-07-30 02:00:00|27741.2|27701.2|27751.4|27711.4|27771.5|27731.5|27741.2|27701.2|383
1753844400000|2025-07-30 03:00:00|27746.5|27706.5|27701.6|27661.6|27771.5|27731.5|27701.6|27661.6|102
1753848000000|2025-07-30 04:00:00|27706.6|27666.6|27691.8|27651.8|27711.7|27671.7|27691.7|27651.7|34
1753851600000|2025-07-30 05:00:00|27691.9|27651.9|27731.9|27691.9|27741.8|27701.8|27691.8|27651.8|84
1753855200000|2025-07-30 06:00:00|27731.7|27691.7|27662|27622|27736.8|27696.8|27662|27622|496
1753858800000|2025-07-30 07:00:00|27651.9|27611.9|27597.1|27557.1|27657.1|27617.1|27592.1|27552.1|728
1753862400000|2025-07-30 08:00:00|27602.1|27562.1|27692.3|27652.3|27712.2|27672.2|27592.1|27552.1|560
1753866000000|2025-07-30 09:00:00|27697.2|27657.2|27742.3|27702.3|27762.1|27722.1|27692.3|27652.3|531
1753869600000|2025-07-30 10:00:00|27742.2|27702.2|27787.4|27747.4|27802.5|27762.5|27732.4|27692.4|316
1753873200000|2025-07-30 11:00:00|27792.4|27752.4|27717.6|27677.6|27792.4|27752.4|27697.6|27657.6|480
1753876800000|2025-07-30 12:00:00|27722.6|27682.6|27642.7|27602.7|27732.5|27692.5|27637.7|27597.7|862
1753880400000|2025-07-30 13:00:00|27637.9|27597.9|27623.1|27583.1|27673.1|27633.1|27583|27543|2761
1753884000000|2025-07-30 14:00:00|27633.1|27593.1|27518.2|27478.2|27653.1|27613.1|27513.1|27473.1|3844
1753887600000|2025-07-30 15:00:00|27513.2|27473.2|27443.4|27403.4|27513.2|27473.2|27373.5|27333.5|5455
1753891200000|2025-07-30 16:00:00|27448.4|27408.4|27483.5|27443.5|27533.2|27493.2|27443.4|27403.4|2991
1753894800000|2025-07-30 17:00:00|27493.5|27453.5|27473.6|27433.6|27553.4|27513.4|27443.6|27403.6|5210
1753898400000|2025-07-30 18:00:00|27473.5|27433.5|27458.7|27418.7|27523.6|27483.6|27453.8|27413.8|4112
1753920000000|2025-07-31 00:00:00|27504.5|27464.5|27524.8|27484.8|27524.8|27484.8|27404.4|27364.4|439
1753923600000|2025-07-31 01:00:00|27519.6|27479.6|27564.8|27524.8|27574.7|27534.7|27519.6|27479.6|380
1753927200000|2025-07-31 02:00:00|27564.9|27524.9|27534.8|27494.8|27574.8|27534.8|27534.7|27494.7|88
1753930800000|2025-07-31 03:00:00|27534.9|27494.9|27495|27455|27544.8|27504.8|27455.1|27415.1|117
1753934400000|2025-07-31 04:00:00|27490|27450|27475.3|27435.3|27490.2|27450.2|27475.1|27435.1|34
1753938000000|2025-07-31 05:00:00|27475.2|27435.2|27505.4|27465.4|27515.3|27475.3|27470.2|27430.2|106
1753941600000|2025-07-31 06:00:00|27505.3|27465.3|27475.6|27435.6|27505.5|27465.5|27465.2|27425.2|229
1753945200000|2025-07-31 07:00:00|27470.4|27430.4|27455.5|27415.5|27505.6|27465.6|27435.7|27395.7|712
1753948800000|2025-07-31 08:00:00|27455.4|27415.4|27560.7|27520.7|27580.6|27540.6|27450.5|27410.5|647
1753952400000|2025-07-31 09:00:00|27555.5|27515.5|27555.8|27515.8|27595.7|27555.7|27545.9|27505.9|314
1753956000000|2025-07-31 10:00:00|27551|27511|27486.1|27446.1|27555.8|27515.8|27456|27416|347
1753959600000|2025-07-31 11:00:00|27485.9|27445.9|27376.2|27336.2|27515.8|27475.8|27366.2|27326.2|1119
1753963200000|2025-07-31 12:00:00|27376.4|27336.4|27416.3|27376.3|27436.3|27396.3|27376.2|27336.2|1096
1753966800000|2025-07-31 13:00:00|27391.4|27351.4|27326.2|27286.2|27496.3|27456.3|27286.5|27246.5|4071
1753970400000|2025-07-31 14:00:00|27326.3|27286.3|27676|27636|27696.1|27656.1|27296.5|27256.5|8669
1753974000000|2025-07-31 15:00:00|27666.2|27626.2|27736.4|27696.4|27746.1|27706.1|27646.4|27606.4|3706
1753977600000|2025-07-31 16:00:00|27736.3|27696.3|27636.6|27596.6|27736.4|27696.4|27596.4|27556.4|2352
1753981200000|2025-07-31 17:00:00|27641.4|27601.4|27586.7|27546.7|27676.6|27636.6|27586.3|27546.3|3004
1753984800000|2025-07-31 18:00:00|27586.5|27546.5|27661.7|27621.7|27666.6|27626.6|27576.5|27536.5|4008
1754006400000|2025-08-01 00:00:00|27652.5|27612.5|27617.6|27577.6|27697.5|27657.5|27602.5|27562.5|215
1754010000000|2025-08-01 01:00:00|27622.6|27582.6|27647.5|27607.5|27677.7|27637.7|27607.6|27567.6|193
1754013600000|2025-08-01 02:00:00|27647.4|27607.4|27587.8|27547.8|27647.7|27607.7|27577.7|27537.7|85
1754017200000|2025-08-01 03:00:00|27587.7|27547.7|27622.8|27582.8|27632.8|27592.8|27582.7|27542.7|30
1754020800000|2025-08-01 04:00:00|27628|27588|27658.1|27618.1|27662.9|27622.9|27617.8|27577.8|134
1754024400000|2025-08-01 05:00:00|27657.8|27617.8|27678.1|27638.1|27703|27663|27647.8|27607.8|65
1754028000000|2025-08-01 06:00:00|27678.2|27638.2|27788.2|27748.2|27808.2|27768.2|27677.9|27637.9|422
1754031600000|2025-08-01 07:00:00|27788|27748|27748.3|27708.3|27818.4|27778.4|27748.1|27708.1|445
1754035200000|2025-08-01 08:00:00|27748.5|27708.5|27748.3|27708.3|27778.5|27738.5|27678.6|27638.6|470
1754038800000|2025-08-01 09:00:00|27743.4|27703.4|27693.6|27653.6|27758.3|27718.3|27678.6|27638.6|210
1754042400000|2025-08-01 10:00:00|27698.4|27658.4|27738.5|27698.5|27738.7|27698.7|27668.8|27628.8|376
1754046000000|2025-08-01 11:00:00|27738.7|27698.7|27603.8|27563.8|27788.9|27748.9|27599|27559|540
1754049600000|2025-08-01 12:00:00|27604|27564|27668.9|27628.9|27679.1|27639.1|27539.1|27499.1|1375
1754053200000|2025-08-01 13:00:00|27689.4|27649.4|27599.6|27559.6|27779.2|27739.2|27579.4|27539.4|3779
1754056800000|2025-08-01 14:00:00|27609.3|27569.3|28009|27969|28029|27989|27609.3|27569.3|6051
1754060400000|2025-08-01 15:00:00|28009.4|27969.4|27989.5|27949.5|28104.2|28064.2|27949.5|27909.5|4542
1754064000000|2025-08-01 16:00:00|27979.7|27939.7|27999.8|27959.8|28049.8|28009.8|27939.1|27899.1|3965
1754067600000|2025-08-01 17:00:00|28009.6|27969.6|28110|28070|28119.8|28079.8|27999.8|27959.8|4223
1754071200000|2025-08-01 18:00:00|28109.8|28069.8|28079.6|28039.6|28129.8|28089.8|28069.8|28029.8|5031
1754265600000|2025-08-04 00:00:00|28106.4|28066.4|28166.8|28126.8|28246.4|28206.4|28106.4|28066.4|1096
1754269200000|2025-08-04 01:00:00|28166.5|28126.5|28166.7|28126.7|28167|28127|28126.9|28086.9|175
1754272800000|2025-08-04 02:00:00|28166.4|28126.4|28147.1|28107.1|28197.1|28157.1|28137|28097|100
1754276400000|2025-08-04 03:00:00|28142.4|28102.4|28096.9|28056.9|28152.1|28112.1|28077.2|28037.2|278
1754280000000|2025-08-04 04:00:00|28097.2|28057.2|28106.7|28066.7|28127|28087|28096.9|28056.9|51
1754283600000|2025-08-04 05:00:00|28096.7|28056.7|28057.2|28017.2|28097.1|28057.1|28046.9|28006.9|227
1754287200000|2025-08-04 06:00:00|28057.5|28017.5|28107|28067|28107.3|28067.3|28047.2|28007.2|272
1754290800000|2025-08-04 07:00:00|28097|28057|27977.7|27937.7|28097.3|28057.3|27962.7|27922.7|661
1754294400000|2025-08-04 08:00:00|27977.4|27937.4|27987.9|27947.9|28007.8|27967.8|27948.1|27908.1|329
1754298000000|2025-08-04 09:00:00|27982.9|27942.9|27988|27948|28037.9|27997.9|27977.9|27937.9|314
1754301600000|2025-08-04 10:00:00|27998|27958|28047.8|28007.8|28048.1|28008.1|27988|27948|520
1754305200000|2025-08-04 11:00:00|28038.1|27998.1|28137.9|28097.9|28152.9|28112.9|28007.8|27967.8|876
1754308800000|2025-08-04 12:00:00|28138.3|28098.3|28218.3|28178.3|28258.3|28218.3|28138.3|28098.3|1200
1754312400000|2025-08-04 13:00:00|28298.1|28258.1|28208.5|28168.5|28438.4|28398.4|28188.5|28148.5|6066
1754316000000|2025-08-04 14:00:00|28218.2|28178.2|28258.6|28218.6|28417.9|28377.9|28218.2|28178.2|4750
1754319600000|2025-08-04 15:00:00|28248.6|28208.6|28398.4|28358.4|28418.8|28378.8|28189.3|28149.3|4315
1754323200000|2025-08-04 16:00:00|28398.1|28358.1|28438.9|28398.9|28468.9|28428.9|28338.5|28298.5|4153
1754326800000|2025-08-04 17:00:00|28448.6|28408.6|28548.4|28508.4|28549|28509|28378.9|28338.9|6288
1754330400000|2025-08-04 18:00:00|28538.4|28498.4|28553.1|28513.1|28599|28559|28527.8|28487.8|6595
1754352000000|2025-08-05 00:00:00|28548.8|28508.8|28439.2|28399.2|28568.8|28528.8|28423.9|28383.9|550
1754355600000|2025-08-05 01:00:00|28448.9|28408.9|28474|28434|28499.3|28459.3|28438.9|28398.9|180
1754359200000|2025-08-05 02:00:00|28469.4|28429.4|28438.8|28398.8|28474|28434|28428.8|28388.8|118
1754362800000|2025-08-05 03:00:00|28439.2|28399.2|28449.3|28409.3|28469.6|28429.6|28438.8|28398.8|226
1754366400000|2025-08-05 04:00:00|28449.6|28409.6|28439.4|28399.4|28459.6|28419.6|28429.4|28389.4|221
1754370000000|2025-08-05 05:00:00|28439.1|28399.1|28419.5|28379.5|28459.5|28419.5|28419.2|28379.2|213
1754373600000|2025-08-05 06:00:00|28409.9|28369.9|28399.6|28359.6|28449.6|28409.6|28389.9|28349.9|340
1754377200000|2025-08-05 07:00:00|28394.6|28354.6|28540.1|28500.1|28559.8|28519.8|28390|28350|747
1754380800000|2025-08-05 08:00:00|28539.8|28499.8|28540.2|28500.2|28569.9|28529.9|28529.4|28489.4|571
1754384400000|2025-08-05 09:00:00|28544.9|28504.9|28630.4|28590.4|28639.7|28599.7|28540.2|28500.2|432
1754388000000|2025-08-05 10:00:00|28630|28590|28640.5|28600.5|28675|28635|28590.1|28550.1|1054
1754391600000|2025-08-05 11:00:00|28640.9|28600.9|28700.6|28660.6|28705.3|28665.3|28639.9|28599.9|1764
1754395200000|2025-08-05 12:00:00|28705.3|28665.3|28819.6|28779.6|28860|28820|28670.6|28630.6|2918
1754398800000|2025-08-05 13:00:00|28884.7|28844.7|28959.4|28919.4|28969.4|28929.4|28740.1|28700.1|7401
1754402400000|2025-08-05 14:00:00|28959.8|28919.8|28541.7|28501.7|28970.2|28930.2|28501.7|28461.7|10353
1754406000000|2025-08-05 15:00:00|28551|28511|28631.5|28591.5|28636.5|28596.5|28492.1|28452.1|3570
1754409600000|2025-08-05 16:00:00|28631.1|28591.1|28541.2|28501.2|28720.5|28680.5|28471.5|28431.5|4367
1754413200000|2025-08-05 17:00:00|28540.9|28500.9|28560.6|28520.6|28630.6|28590.6|28495.9|28455.9|2266
1754416800000|2025-08-05 18:00:00|28561|28521|28530.7|28490.7|28590.7|28550.7|28505.7|28465.7|3562
1754438400000|2025-08-06 00:00:00|28511.7|28471.7|28561.5|28521.5|28591.4|28551.4|28511.7|28471.7|300
1754442000000|2025-08-06 01:00:00|28561.9|28521.9|28611.6|28571.6|28636.6|28596.6|28551.5|28511.5|159
1754445600000|2025-08-06 02:00:00|28612|28572|28631.7|28591.7|28647.1|28607.1|28607|28567|284
1754449200000|2025-08-06 03:00:00|28632.1|28592.1|28631.9|28591.9|28642.5|28602.5|28622.6|28582.6|60
1754452800000|2025-08-06 04:00:00|28622.3|28582.3|28662|28622|28662|28622|28621.9|28581.9|49
1754456400000|2025-08-06 05:00:00|28667|28627|28632.5|28592.5|28672|28632|28622.9|28582.9|197
1754460000000|2025-08-06 06:00:00|28632.1|28592.1|28667.6|28627.6|28672.6|28632.6|28622.9|28582.9|122
1754463600000|2025-08-06 07:00:00|28663|28623|28642.7|28602.7|28667.3|28627.3|28597.6|28557.6|214
1754467200000|2025-08-06 08:00:00|28652.3|28612.3|28502.9|28462.9|28652.3|28612.3|28487.9|28447.9|288
1754470800000|2025-08-06 09:00:00|28502.5|28462.5|28393.4|28353.4|28502.9|28462.9|28342.9|28302.9|2398
1754474400000|2025-08-06 10:00:00|28393|28353|28522.7|28482.7|28533.1|28493.1|28392.6|28352.6|456
1754478000000|2025-08-06 11:00:00|28521.9|28481.9|28522.8|28482.8|28533.6|28493.6|28492.7|28452.7|414
1754481600000|2025-08-06 12:00:00|28523.2|28483.2|28552.9|28512.9|28643.3|28603.3|28522.8|28482.8|1934
1754485200000|2025-08-06 13:00:00|28553.4|28513.4|28418.9|28378.9|28573|28533|28413.9|28373.9|4618
1754488800000|2025-08-06 14:00:00|28418.5|28378.5|28204.8|28164.8|28443.9|28403.9|28175.6|28135.6|6447
1754492400000|2025-08-06 15:00:00|28205.6|28165.6|28114.9|28074.9|28210.2|28170.2|28094.9|28054.9|4492
1754496000000|2025-08-06 16:00:00|28115.3|28075.3|28015.1|27975.1|28134.9|28094.9|28005.5|27965.5|4172
1754499600000|2025-08-06 17:00:00|28010.1|27970.1|28085.2|28045.2|28109.8|28069.8|27995.1|27955.1|3754
1754503200000|2025-08-06 18:00:00|28095.2|28055.2|28164.8|28124.8|28205.2|28165.2|28085.2|28045.2|5664
1754524800000|2025-08-07 00:00:00|28165.5|28125.5|28215.7|28175.7|28215.7|28175.7|28100.6|28060.6|1113
1754528400000|2025-08-07 01:00:00|28225.7|28185.7|28205.4|28165.4|28235.7|28195.7|28165.3|28125.3|720
1754532000000|2025-08-07 02:00:00|28205.8|28165.8|28225.5|28185.5|28235.5|28195.5|28195.4|28155.4|223
1754535600000|2025-08-07 03:00:00|28235.5|28195.5|28226|28186|28235.9|28195.9|28215.5|28175.5|210
1754539200000|2025-08-07 04:00:00|28226.5|28186.5|28216.2|28176.2|28226.5|28186.5|28215.7|28175.7|19
1754542800000|2025-08-07 05:00:00|28215.7|28175.7|28205.9|28165.9|28225.9|28185.9|28201.3|28161.3|244
1754546400000|2025-08-07 06:00:00|28211.3|28171.3|28221|28181|28226.8|28186.8|28205.9|28165.9|171
1754550000000|2025-08-07 07:00:00|28206.4|28166.4|28186.6|28146.6|28221.4|28181.4|28146.1|28106.1|264
1754553600000|2025-08-07 08:00:00|28186.1|28146.1|28196.7|28156.7|28216.6|28176.6|28161.6|28121.6|248
1754557200000|2025-08-07 09:00:00|28196.2|28156.2|28276.4|28236.4|28326.7|28286.7|28186.3|28146.3|456
1754560800000|2025-08-07 10:00:00|28276.8|28236.8|28246.5|28206.5|28286.8|28246.8|28206.5|28166.5|215
1754564400000|2025-08-07 11:00:00|28246.9|28206.9|28346.6|28306.6|28351.6|28311.6|28236.5|28196.5|605
1754568000000|2025-08-07 12:00:00|28351.2|28311.2|28396.3|28356.3|28436.7|28396.7|28337.1|28297.1|1180
1754571600000|2025-08-07 13:00:00|28501.8|28461.8|28436.9|28396.9|28545.5|28505.5|28417.3|28377.3|5163
1754575200000|2025-08-07 14:00:00|28427.8|28387.8|28367|28327|28446.9|28406.9|28317.8|28277.8|6048
1754578800000|2025-08-07 15:00:00|28377|28337|28477.1|28437.1|28576.2|28536.2|28377|28337|3189
1754582400000|2025-08-07 16:00:00|28476.7|28436.7|28636.3|28596.3|28636.3|28596.3|28447.1|28407.1|3366
1754586000000|2025-08-07 17:00:00|28626.3|28586.3|28556.5|28516.5|28655.5|28615.5|28536.4|28496.4|3089
1754589600000|2025-08-07 18:00:00|28556.9|28516.9|28577|28537|28631.9|28591.9|28556.5|28516.5|4218
1754611200000|2025-08-08 00:00:00|28552.2|28512.2|28582.8|28542.8|28627.7|28587.7|28552.2|28512.2|362
1754614800000|2025-08-08 01:00:00|28577.8|28537.8|28608.4|28568.4|28622.9|28582.9|28572.8|28532.8|128
1754618400000|2025-08-08 02:00:00|28607.9|28567.9|28617.6|28577.6|28618|28578|28592.9|28552.9|250
1754622000000|2025-08-08 03:00:00|28618|28578|28707.7|28667.7|28727.6|28687.6|28608|28568|435
1754625600000|2025-08-08 04:00:00|28708.2|28668.2|28708.7|28668.7|28727.8|28687.8|28698.2|28658.2|50
1754629200000|2025-08-08 05:00:00|28708.3|28668.3|28748.4|28708.4|28748.4|28708.4|28707.9|28667.9|227
1754632800000|2025-08-08 06:00:00|28747.9|28707.9|28768|28728|28768|28728|28738|28698|374
1754636400000|2025-08-08 07:00:00|28763|28723|28768.6|28728.6|28778.1|28738.1|28708.1|28668.1|485
1754640000000|2025-08-08 08:00:00|28768.2|28728.2|28559.2|28519.2|28768.6|28728.6|28534.2|28494.2|732
1754643600000|2025-08-08 09:00:00|28564.2|28524.2|28549.4|28509.4|28619.3|28579.3|28509.3|28469.3|430
1754647200000|2025-08-08 10:00:00|28548.9|28508.9|28489|28449|28553.9|28513.9|28469.4|28429.4|296
1754650800000|2025-08-08 11:00:00|28484.5|28444.5|28649.6|28609.6|28679.1|28639.1|28479.5|28439.5|495
1754654400000|2025-08-08 12:00:00|28644.6|28604.6|28603.7|28563.7|28698.7|28658.7|28559.7|28519.7|521
1754658000000|2025-08-08 13:00:00|28624.3|28584.3|28699.4|28659.4|28738.9|28698.9|28479.8|28439.8|4015
1754661600000|2025-08-08 14:00:00|28698.9|28658.9|28709.5|28669.5|28789.4|28749.4|28578.9|28538.9|3254
1754665200000|2025-08-08 15:00:00|28709|28669|28689.1|28649.1|28749|28709|28614.6|28574.6|2230
1754668800000|2025-08-08 16:00:00|28694.6|28654.6|28579.8|28539.8|28729.2|28689.2|28520.2|28480.2|3215
1754672400000|2025-08-08 17:00:00|28579.3|28539.3|28578.9|28538.9|28599.4|28559.4|28479.3|28439.3|2452
1754676000000|2025-08-08 18:00:00|28578.4|28538.4|28558.9|28518.9|28589.4|28549.4|28523.9|28483.9|3034
1754870400000|2025-08-11 00:00:00|28599.8|28559.8|28516.1|28476.1|28675.4|28635.4|28510.5|28470.5|485
1754874000000|2025-08-11 01:00:00|28520.5|28480.5|28530.6|28490.6|28546.2|28506.2|28496.2|28456.2|82
1754877600000|2025-08-11 02:00:00|28521.2|28481.2|28495.7|28455.7|28526.2|28486.2|28470.7|28430.7|289
1754881200000|2025-08-11 03:00:00|28495.1|28455.1|28995.2|28955.2|29005.2|28965.2|28490.7|28450.7|1353
1754884800000|2025-08-11 04:00:00|28990.8|28950.8|29135.4|29095.4|29199.7|29159.7|28955.3|28915.3|1088
1754888400000|2025-08-11 05:00:00|29134.8|29094.8|29081.1|29041.1|29225.4|29185.4|29046|29006|1149
1754892000000|2025-08-11 06:00:00|29081.7|29041.7|29046.2|29006.2|29176.1|29136.1|29016.2|28976.2|974
1754895600000|2025-08-11 07:00:00|29046.8|29006.8|29036.9|28996.9|29106.9|29066.9|28986.2|28946.2|762
1754899200000|2025-08-11 08:00:00|29041.9|29001.9|29076.4|29036.4|29086.4|29046.4|28962|28922|651
1754902800000|2025-08-11 09:00:00|29075.8|29035.8|28936.6|28896.6|29076.4|29036.4|28911.5|28871.5|531
1754906400000|2025-08-11 10:00:00|28937.2|28897.2|28876.7|28836.7|28961.6|28921.6|28857.3|28817.3|469
1754910000000|2025-08-11 11:00:00|28876.1|28836.1|28876.8|28836.8|28942.3|28902.3|28827.9|28787.9|695
1754913600000|2025-08-11 12:00:00|28876.2|28836.2|28792.5|28752.5|28916.2|28876.2|28756.3|28716.3|776
1754917200000|2025-08-11 13:00:00|28792|28752|28928.9|28888.9|28983.2|28943.2|28738.2|28698.2|5245
1754920800000|2025-08-11 14:00:00|28933.3|28893.3|29080.2|29040.2|29160.2|29120.2|28843.9|28803.9|6358
1754924400000|2025-08-11 15:00:00|29070.2|29030.2|29160.3|29120.3|29170.3|29130.3|28949.6|28909.6|3326
1754928000000|2025-08-11 16:00:00|29150.3|29110.3|29140.5|29100.5|29210.5|29170.5|29090.4|29050.4|3426
1754931600000|2025-08-11 17:00:00|29139.9|29099.9|29159.4|29119.4|29180.5|29140.5|29100.5|29060.5|3168
1754935200000|2025-08-11 18:00:00|29150.6|29110.6|29060.6|29020.6|29160.6|29120.6|29010.6|28970.6|3530
1754956800000|2025-08-12 00:00:00|29050.1|29010.1|28880.9|28840.9|29086.4|29046.4|28880.2|28840.2|841
1754960400000|2025-08-12 01:00:00|28881.5|28841.5|28730.4|28690.4|28900.2|28860.2|28721|28681|564
1754964000000|2025-08-12 02:00:00|28731|28691|28711.1|28671.1|28755.4|28715.4|28700.4|28660.4|411
1754967600000|2025-08-12 03:00:00|28710.5|28670.5|28690.6|28650.6|28751.2|28711.2|28690.6|28650.6|248
1754971200000|2025-08-12 04:00:00|28690|28650|28740.7|28700.7|28741.4|28701.4|28685.6|28645.6|92
1754974800000|2025-08-12 05:00:00|28741.4|28701.4|28770.9|28730.9|28770.9|28730.9|28710.8|28670.8|205
1754978400000|2025-08-12 06:00:00|28771.5|28731.5|28731.6|28691.6|28775.9|28735.9|28720.9|28680.9|264
1754982000000|2025-08-12 07:00:00|28731|28691|28856.8|28816.8|28861.1|28821.1|28721|28681|533
1754985600000|2025-08-12 08:00:00|28861.1|28821.1|28741.9|28701.9|28866.1|28826.1|28741.9|28701.9|417
1754989200000|2025-08-12 09:00:00|28737.5|28697.5|28792.7|28752.7|28802.6|28762.6|28722.6|28682.6|246
1754992800000|2025-08-12 10:00:00|28787.7|28747.7|28852.8|28812.8|28857.1|28817.1|28762|28722|297
1754996400000|2025-08-12 11:00:00|28852.1|28812.1|29022.3|28982.3|29022.3|28982.3|28802.8|28762.8|670
1755000000000|2025-08-12 12:00:00|29026.6|28986.6|28888|28848|29031.6|28991.6|28877.3|28837.3|1196
1755003600000|2025-08-12 13:00:00|28903.1|28863.1|28893.2|28853.2|28982.5|28942.5|28847.5|28807.5|3625
1755007200000|2025-08-12 14:00:00|28902.5|28862.5|28704.6|28664.6|28991.9|28951.9|28704.6|28664.6|5713
1755010800000|2025-08-12 15:00:00|28703.9|28663.9|28739.7|28699.7|28829.1|28789.1|28654.6|28614.6|3561
1755014400000|2025-08-12 16:00:00|28748.4|28708.4|29276.2|29236.2|29813.5|29773.5|28694.1|28609.7|20342
1755018000000|2025-08-12 17:00:00|29275.5|29235.5|29195|29155|29414.9|29374.9|29185|29145|7027
1755021600000|2025-08-12 18:00:00|29194.3|29154.3|29254.4|29214.4|29285|29245|29174.3|29134.3|6513
1755043200000|2025-08-13 00:00:00|29220.8|29180.8|29290.9|29250.9|29305.2|29265.2|29135.8|29095.8|1074
1755046800000|2025-08-13 01:00:00|29295.2|29255.2|29395.4|29355.4|29424|29384|29275.2|29235.2|455
1755050400000|2025-08-13 02:00:00|29396|29356|29336.2|29296.2|29414|29374|29325.5|29285.5|200
1755054000000|2025-08-13 03:00:00|29335.5|29295.5|29325.6|29285.6|29376.2|29336.2|29315.6|29275.6|161
1755057600000|2025-08-13 04:00:00|29316.3|29276.3|29286.4|29246.4|29326.3|29286.3|29275|29235|142
1755061200000|2025-08-13 05:00:00|29285.8|29245.8|29415.9|29375.9|29420.9|29380.9|29255.8|29215.8|331
1755064800000|2025-08-13 06:00:00|29415.2|29375.2|29301|29261|29425.9|29385.9|29296|29256|291
1755068400000|2025-08-13 07:00:00|29296.7|29256.7|29371.2|29331.2|29406.8|29366.8|29276.7|29236.7|377
1755072000000|2025-08-13 08:00:00|29366.8|29326.8|29391.3|29351.3|29407|29367|29291.2|29251.2|441
1755075600000|2025-08-13 09:00:00|29387|29347|29357.1|29317.1|29416.3|29376.3|29277|29237|665
1755079200000|2025-08-13 10:00:00|29356.4|29316.4|29387.2|29347.2|29407.2|29367.2|29307.1|29267.1|220
1755082800000|2025-08-13 11:00:00|29391.5|29351.5|29387.4|29347.4|29407.4|29367.4|29337.3|29297.3|649
1755086400000|2025-08-13 12:00:00|29386.7|29346.7|29391.8|29351.8|29441.8|29401.8|29342.4|29302.4|1037
1755090000000|2025-08-13 13:00:00|29381.2|29341.2|29546.2|29506.2|29551.9|29511.9|29317.6|29277.6|4048
1755093600000|2025-08-13 14:00:00|29546.9|29506.9|29559.2|29519.2|29757.7|29717.7|29526.9|29486.9|8119
1755097200000|2025-08-13 15:00:00|29558.5|29518.5|29567.9|29527.9|29607.8|29567.8|29439.2|29399.2|4925
1755100800000|2025-08-13 16:00:00|29563.6|29523.6|29707.3|29667.3|29727.3|29687.3|29519.4|29479.4|3441
1755104400000|2025-08-13 17:00:00|29706.6|29666.6|29748.2|29708.2|29806.7|29766.7|29696.6|29656.6|5397
1755108000000|2025-08-13 18:00:00|29747.5|29707.5|29790.4|29750.4|29821.1|29781.1|29746.8|29706.8|4929
1755129600000|2025-08-14 00:00:00|29850.4|29810.4|30056.2|30016.2|30065.5|30025.5|29850.4|29810.4|1304
1755133200000|2025-08-14 01:00:00|30055.5|30015.5|30054.9|30014.9|30076.3|30036.3|30026.3|29986.3|326
1755136800000|2025-08-14 02:00:00|30050.7|30010.7|30046.5|30006.5|30065|30025|30025.7|29985.7|425
1755140400000|2025-08-14 03:00:00|30045.8|30005.8|30045.2|30005.2|30066.5|30026.5|30035.8|29995.8|502
1755144000000|2025-08-14 04:00:00|30045.9|30005.9|30036|29996|30046.7|30006.7|30035.2|29995.2|59
1755147600000|2025-08-14 05:00:00|30035.3|29995.3|29966.9|29926.9|30046|30006|29966.8|29926.8|499
1755151200000|2025-08-14 06:00:00|29956.1|29916.1|29985.5|29945.5|30065.5|30025.5|29956.1|29916.1|420
1755154800000|2025-08-14 07:00:00|29986.3|29946.3|29957.1|29917.1|30016.3|29976.3|29907|29867|614
1755158400000|2025-08-14 08:00:00|29966.4|29926.4|29967.2|29927.2|30037.1|29997.1|29948.7|29908.7|572
1755162000000|2025-08-14 09:00:00|29966.5|29926.5|29877.4|29837.4|29987.3|29947.3|29876.6|29836.6|602
1755165600000|2025-08-14 10:00:00|29887.4|29847.4|29911.8|29871.8|29927.4|29887.4|29867.5|29827.5|581
1755169200000|2025-08-14 11:00:00|29917.5|29877.5|29987.6|29947.6|29987.6|29947.6|29907.5|29867.5|475
1755172800000|2025-08-14 12:00:00|29972.6|29932.6|29877|29837|29977.6|29937.6|29867.7|29827.7|1408
1755176400000|2025-08-14 13:00:00|29865.6|29825.6|29838.6|29798.6|29967.1|29927.1|29769.3|29729.3|6272
1755180000000|2025-08-14 14:00:00|29837.9|29797.9|29670.9|29630.9|29997.9|29957.9|29645.2|29605.2|6529
1755183600000|2025-08-14 15:00:00|29670.2|29630.2|29631.1|29591.1|29729.5|29689.5|29621|29581|4877
1755187200000|2025-08-14 16:00:00|29630.3|29590.3|29640.5|29600.5|29709.7|29669.7|29601.1|29561.1|3056
1755190800000|2025-08-14 17:00:00|29639.7|29599.7|29649.8|29609.8|29689.8|29649.8|29575.5|29535.5|4424
1755194400000|2025-08-14 18:00:00|29659.8|29619.8|29640.6|29600.6|29679.8|29639.8|29549.9|29509.9|5610
1755216000000|2025-08-15 00:00:00|29647.1|29607.1|29682.2|29642.2|29751.4|29711.4|29641.4|29601.4|447
1755219600000|2025-08-15 01:00:00|29672.2|29632.2|29627.4|29587.4|29701.5|29661.5|29610.8|29570.8|218
1755223200000|2025-08-15 02:00:00|29632.4|29592.4|29622.5|29582.5|29658.2|29618.2|29601.6|29561.6|113
1755226800000|2025-08-15 03:00:00|29621.8|29581.8|29631.9|29591.9|29641.9|29601.9|29606.8|29566.8|240
1755230400000|2025-08-15 04:00:00|29606.9|29566.9|29642|29602|29652.8|29612.8|29606.9|29566.9|59
1755234000000|2025-08-15 05:00:00|29637|29597|29592.1|29552.1|29652.8|29612.8|29582.1|29542.1|238
1755237600000|2025-08-15 06:00:00|29601.4|29561.4|29712.3|29672.3|29732.3|29692.3|29592.1|29552.1|199
1755241200000|2025-08-15 07:00:00|29717.3|29677.3|29653.2|29613.2|29723.1|29683.1|29633.1|29593.1|246
1755244800000|2025-08-15 08:00:00|29663.2|29623.2|29703.3|29663.3|29753.3|29713.3|29618.2|29578.2|565
1755248400000|2025-08-15 09:00:00|29698.3|29658.3|29629.2|29589.2|29723.3|29683.3|29624.2|29584.2|256
1755252000000|2025-08-15 10:00:00|29625|29585|29604.3|29564.3|29644.3|29604.3|29603.4|29563.4|384
1755255600000|2025-08-15 11:00:00|29612.8|29572.8|29728.7|29688.7|29734.5|29694.5|29603.6|29563.6|735
1755259200000|2025-08-15 12:00:00|29724.5|29684.5|29803|29763|29832.2|29792.2|29713.7|29673.7|921
1755262800000|2025-08-15 13:00:00|29828.1|29788.1|29584.7|29544.7|29843.1|29803.1|29525.5|29485.5|4686
1755266400000|2025-08-15 14:00:00|29585.5|29545.5|29505.7|29465.7|29614.7|29574.7|29484|29444|4213
1755270000000|2025-08-15 15:00:00|29504.1|29464.1|29595.8|29555.8|29605.8|29565.8|29495.7|29455.7|3839
1755273600000|2025-08-15 16:00:00|29595|29555|29477.5|29437.5|29645.8|29605.8|29447.5|29407.5|5096
1755277200000|2025-08-15 17:00:00|29487.5|29447.5|29537.6|29497.6|29626|29586|29487.5|29447.5|4428
1755280800000|2025-08-15 18:00:00|29546.1|29506.1|29515.3|29475.3|29586.1|29546.1|29474.5|29434.5|4533
1755475200000|2025-08-18 00:00:00|29521.6|29481.6|29434.4|29394.4|29582.5|29542.5|29413.5|29373.5|589
1755478800000|2025-08-18 01:00:00|29444.4|29404.4|29434.5|29394.5|29469.5|29429.5|29424.4|29384.4|100
1755482400000|2025-08-18 02:00:00|29433.6|29393.6|29449.7|29409.7|29473.7|29433.7|29414.5|29374.5|240
1755486000000|2025-08-18 03:00:00|29444.7|29404.7|29493.9|29453.9|29503.9|29463.9|29443.8|29403.8|68
1755489600000|2025-08-18 04:00:00|29494.8|29454.8|29514|29474|29524|29484|29494.8|29454.8|16
1755493200000|2025-08-18 05:00:00|29514.9|29474.9|29465.1|29425.1|29534.1|29494.1|29435.9|29395.9|107
1755496800000|2025-08-18 06:00:00|29466|29426|29445.2|29405.2|29495.1|29455.1|29435.2|29395.2|257
1755500400000|2025-08-18 07:00:00|29444.3|29404.3|29396.2|29356.2|29460.3|29420.3|29366.2|29326.2|571
1755504000000|2025-08-18 08:00:00|29406.2|29366.2|29395.5|29355.5|29414.5|29374.5|29366.3|29326.3|180
1755507600000|2025-08-18 09:00:00|29394.6|29354.6|29396.5|29356.5|29435.6|29395.6|29384.6|29344.6|181
1755511200000|2025-08-18 10:00:00|29401.5|29361.5|29366.6|29326.6|29405.6|29365.6|29356.6|29316.6|446
1755514800000|2025-08-18 11:00:00|29346.6|29306.6|29395.9|29355.9|29406.8|29366.8|29326.7|29286.7|509
1755518400000|2025-08-18 12:00:00|29396.8|29356.8|29386.9|29346.9|29480.9|29440.9|29376.9|29336.9|799
1755522000000|2025-08-18 13:00:00|29377|29337|29687.1|29647.1|29687.1|29647.1|29372|29332|3667
1755525600000|2025-08-18 14:00:00|29695.3|29655.3|29260.8|29220.8|29787.1|29747.1|29219.9|29179.9|8272
1755529200000|2025-08-18 15:00:00|29259.9|29219.9|29292.8|29252.8|29345.9|29305.9|29220.9|29180.9|5396
1755532800000|2025-08-18 16:00:00|29291.9|29251.9|29272|29232|29352.8|29312.8|29226.9|29186.9|3278
1755536400000|2025-08-18 17:00:00|29272.9|29232.9|29329.4|29289.4|29330.2|29290.2|29251.1|29211.1|3540
1755540000000|2025-08-18 18:00:00|29339.4|29299.4|29264.5|29224.5|29357.6|29317.6|29259.5|29219.5|4553
1755561600000|2025-08-19 00:00:00|29350.3|29310.3|29420.4|29380.4|29450.4|29410.4|29350.3|29310.3|561
1755565200000|2025-08-19 01:00:00|29429.5|29389.5|29474.7|29434.7|29478.7|29438.7|29390.4|29350.4|357
1755568800000|2025-08-19 02:00:00|29473.7|29433.7|29478.9|29438.9|29478.9|29438.9|29439.7|29399.7|181
1755572400000|2025-08-19 03:00:00|29473.9|29433.9|29494.9|29454.9|29494.9|29454.9|29449|29409|258
1755576000000|2025-08-19 04:00:00|29489|29449|29540.1|29500.1|29569.1|29529.1|29479|29439|545
1755579600000|2025-08-19 05:00:00|29539.1|29499.1|29564.3|29524.3|29579.3|29539.3|29539.1|29499.1|207
1755583200000|2025-08-19 06:00:00|29569.3|29529.3|29559.4|29519.4|29569.4|29529.4|29509.3|29469.3|356
1755586800000|2025-08-19 07:00:00|29564.4|29524.4|29589.6|29549.6|29610.5|29570.5|29520.4|29480.4|804
1755590400000|2025-08-19 08:00:00|29590.5|29550.5|29575.6|29535.6|29599.6|29559.6|29529.7|29489.7|302
1755594000000|2025-08-19 09:00:00|29571.6|29531.6|29580.8|29540.8|29610.7|29570.7|29541.7|29501.7|533
1755597600000|2025-08-19 10:00:00|29579.8|29539.8|29560.9|29520.9|29591.8|29551.8|29535.9|29495.9|585
1755601200000|2025-08-19 11:00:00|29560|29520|29670.1|29630.1|29680.1|29640.1|29550|29510|944
1755604800000|2025-08-19 12:00:00|29660.1|29620.1|29580.2|29540.2|29670.1|29630.1|29551.1|29511.1|1625
1755608400000|2025-08-19 13:00:00|29540.3|29500.3|29569.5|29529.5|29628.5|29588.5|29420.4|29380.4|6416
1755612000000|2025-08-19 14:00:00|29568.5|29528.5|29330.5|29290.5|29570.4|29530.4|29302.4|29262.4|4947
1755615600000|2025-08-19 15:00:00|29329.6|29289.6|29282.6|29242.6|29380.5|29340.5|29222.5|29182.5|3695
1755619200000|2025-08-19 16:00:00|29290.7|29250.7|29350.8|29310.8|29380.8|29340.8|29270.8|29230.8|8090
1755622800000|2025-08-19 17:00:00|29349.9|29309.9|29687.2|29647.2|29687.2|29647.2|29349.9|29309.9|9511
1755626400000|2025-08-19 18:00:00|29688.1|29648.1|29660.3|29620.3|29785.3|29745.3|29646.2|29606.2|5615
1755648000000|2025-08-20 00:00:00|29802|29722|29703.3|29663.3|29833.2|29793.2|29698.3|29658.3|6822
1755651600000|2025-08-20 01:00:00|29723.3|29683.3|29824.4|29784.4|29824.4|29784.4|29693.3|29653.3|701
1755655200000|2025-08-20 02:00:00|29832.4|29792.4|29812.6|29772.6|29853.5|29813.5|29803.4|29763.4|214
1755658800000|2025-08-20 03:00:00|29808.5|29768.5|29834.6|29794.6|29834.6|29794.6|29802.6|29762.6|301
1755662400000|2025-08-20 04:00:00|29832.7|29792.7|29804.7|29764.7|29844.6|29804.6|29804.7|29764.7|184
1755666000000|2025-08-20 05:00:00|29796.7|29756.7|29815.8|29775.8|29820.8|29780.8|29736.7|29696.7|252
1755669600000|2025-08-20 06:00:00|29819.9|29779.9|29856|29816|29874.9|29834.9|29815.8|29775.8|540
1755673200000|2025-08-20 07:00:00|29855|29815|29955.1|29915.1|29964.1|29924.1|29851|29811|794
1755676800000|2025-08-20 08:00:00|29954.1|29914.1|29915.2|29875.2|30014.2|29974.2|29861.2|29821.2|1090
1755680400000|2025-08-20 09:00:00|29925.2|29885.2|29827.3|29787.3|29935.2|29895.2|29817.3|29777.3|387
1755684000000|2025-08-20 10:00:00|29826.3|29786.3|29855.5|29815.5|29876.4|29836.4|29785.4|29745.4|2115
1755687600000|2025-08-20 11:00:00|29854.5|29814.5|29756.6|29716.6|29907.5|29867.5|29727.5|29687.5|1428
1755691200000|2025-08-20 12:00:00|29747.6|29707.6|29756.7|29716.7|29787.6|29747.6|29701.7|29661.7|1663
1755694800000|2025-08-20 13:00:00|29801.8|29761.8|29708.8|29668.8|29885.8|29845.8|29531.7|29491.7|7724
1755698400000|2025-08-20 14:00:00|29709.8|29669.8|29958|29918|30015.9|29975.9|29697.8|29657.8|7839
1755702000000|2025-08-20 15:00:00|29948.9|29908.9|29848.1|29808.1|29988|29948|29810|29770|4620
1755705600000|2025-08-20 16:00:00|29844.1|29804.1|29948.2|29908.2|30017.2|29977.2|29824.1|29784.1|8749
1755709200000|2025-08-20 17:00:00|29947.2|29907.2|29818.3|29778.3|29968.2|29928.2|29758.3|29718.3|9089
1755712800000|2025-08-20 18:00:00|29823.3|29783.3|29793.4|29753.4|29830.4|29790.4|29758.4|29718.4|4361
1755734400000|2025-08-21 00:00:00|29859.1|29819.1|29879.2|29839.2|29920.1|29880.1|29737.1|29697.1|4185
1755738000000|2025-08-21 01:00:00|29883.2|29843.2|29809.3|29769.3|29893.2|29853.2|29794.2|29754.2|1117
1755741600000|2025-08-21 02:00:00|29803.3|29763.3|29814.5|29774.5|29825.4|29785.4|29773.3|29733.3|487
1755745200000|2025-08-21 03:00:00|29815.5|29775.5|29805.6|29765.6|29839.5|29799.5|29783.5|29743.5|223
1755748800000|2025-08-21 04:00:00|29809.6|29769.6|29795.7|29755.7|29809.6|29769.6|29784.6|29744.6|45
1755752400000|2025-08-21 05:00:00|29809.7|29769.7|29845.8|29805.8|29845.8|29805.8|29799.8|29759.8|127
1755756000000|2025-08-21 06:00:00|29849.8|29809.8|29764.9|29724.9|29873.8|29833.8|29759.9|29719.9|795
1755759600000|2025-08-21 07:00:00|29763.9|29723.9|29726.1|29686.1|29769.9|29729.9|29697|29657|487
1755763200000|2025-08-21 08:00:00|29706.1|29666.1|29657.2|29617.2|29736.2|29696.2|29652.2|29612.2|800
1755766800000|2025-08-21 09:00:00|29652.2|29612.2|29667.3|29627.3|29688.3|29648.3|29617.2|29577.2|1035
1755770400000|2025-08-21 10:00:00|29668.4|29628.4|29698.5|29658.5|29703.5|29663.5|29648.4|29608.4|526
1755774000000|2025-08-21 11:00:00|29707.5|29667.5|29737.6|29697.6|29764.5|29724.5|29658.6|29618.6|1049
1755777600000|2025-08-21 12:00:00|29738.6|29698.6|29732.7|29692.7|29768.6|29728.6|29682.6|29642.6|1507
1755781200000|2025-08-21 13:00:00|29711.7|29671.7|29746.8|29706.8|29824.7|29784.7|29636.7|29596.7|6005
1755784800000|2025-08-21 14:00:00|29745.8|29705.8|29459|29419|29761.8|29721.8|29398.9|29358.9|12317
1755788400000|2025-08-21 15:00:00|29449|29409|29339.1|29299.1|29489|29449|29290.1|29250.1|7648
1755792000000|2025-08-21 16:00:00|29344.1|29304.1|29417|29377|29496.1|29456.1|29329.1|29289.1|7579
1755795600000|2025-08-21 17:00:00|29419.1|29379.1|29499|29459|29501.1|29461.1|29415.1|29375.1|7779
1755799200000|2025-08-21 18:00:00|29509|29469|29468|29428|29549|29509|29443|29403|6992
1755820800000|2025-08-22 00:00:00|29425.7|29385.7|29421.9|29381.9|29488.6|29448.6|29381.8|29341.8|1203
1755824400000|2025-08-22 01:00:00|29411.9|29371.9|29422|29382|29432|29392|29364|29324|393
1755828000000|2025-08-22 02:00:00|29418|29378|29422.1|29382.1|29442.1|29402.1|29382|29342|331
1755831600000|2025-08-22 03:00:00|29421.1|29381.1|29422.2|29382.2|29441.1|29401.1|29411.1|29371.1|44
1755835200000|2025-08-22 04:00:00|29426.2|29386.2|29450.2|29410.2|29456.2|29416.2|29407.2|29367.2|347
1755838800000|2025-08-22 05:00:00|29451.3|29411.3|29490.3|29450.3|29495.3|29455.3|29450.2|29410.2|140
1755842400000|2025-08-22 06:00:00|29481.4|29441.4|29445.4|29405.4|29485.3|29445.3|29421.4|29381.4|135
1755846000000|2025-08-22 07:00:00|29441.5|29401.5|29431.6|29391.6|29471.6|29431.6|29400.5|29360.5|350
1755849600000|2025-08-22 08:00:00|29430.5|29390.5|29540.6|29500.6|29541.7|29501.7|29426.6|29386.6|609
1755853200000|2025-08-22 09:00:00|29550.6|29510.6|29534.7|29494.7|29581.7|29541.7|29530.7|29490.7|495
1755856800000|2025-08-22 10:00:00|29521.8|29481.8|29479.8|29439.8|29551.8|29511.8|29402.9|29362.9|584
1755860400000|2025-08-22 11:00:00|29488.7|29448.7|29528.8|29488.8|29560.9|29520.9|29460.9|29420.9|630
1755864000000|2025-08-22 12:00:00|29533.8|29493.8|29606|29566|29618.9|29578.9|29498.8|29458.8|580
1755867600000|2025-08-22 13:00:00|29622.2|29582.2|29751.2|29711.2|29809|29769|29526.1|29486.1|7110
1755871200000|2025-08-22 14:00:00|29750.1|29710.1|29803.4|29763.4|29899.1|29859.1|29662.3|29622.3|9561
1755874800000|2025-08-22 15:00:00|29794.5|29754.5|29239.6|29199.6|29909.5|29869.5|29173.5|29133.5|13317
1755878400000|2025-08-22 16:00:00|29241.7|29201.7|29211.5|29171.5|29263.6|29223.6|29111.4|29071.4|8532
1755882000000|2025-08-22 17:00:00|29193.6|29153.6|29226.2|29186.2|29287.3|29247.3|29180.5|29140.5|4915
1755885600000|2025-08-22 18:00:00|29227.3|29187.3|29195.2|29155.2|29237.3|29197.3|29165.2|29125.2|6029
1756080000000|2025-08-25 00:00:00|29128.1|29088.1|29263.5|29223.5|29273.5|29233.5|29093.1|29053.1|3714
1756083600000|2025-08-25 01:00:00|29273.5|29233.5|29199.7|29159.7|29274.7|29234.7|29185.9|29145.9|1422
1756087200000|2025-08-25 02:00:00|29199.8|29159.8|29272.8|29232.8|29346.6|29306.6|29193.6|29153.6|2451
1756090800000|2025-08-25 03:00:00|29269|29229|29239.1|29199.1|29276.6|29236.6|29214|29174|822
1756094400000|2025-08-25 04:00:00|29242.9|29202.9|29225.6|29185.6|29279.1|29239.1|29216.8|29176.8|850
1756098000000|2025-08-25 05:00:00|29226.8|29186.8|29235.7|29195.7|29280.6|29240.6|29198|29158|1236
1756101600000|2025-08-25 06:00:00|29240.7|29200.7|29323.4|29283.4|29323.4|29283.4|29205.7|29165.7|794
1756105200000|2025-08-25 07:00:00|29333.4|29293.4|29369.9|29329.9|29409.9|29369.9|29332.2|29292.2|2150
1756108800000|2025-08-25 08:00:00|29366.1|29326.1|29373.5|29333.5|29388.5|29348.5|29300.8|29260.8|880
1756112400000|2025-08-25 09:00:00|29374.7|29334.7|29347.2|29307.2|29432.1|29392.1|29342.2|29302.2|1670
1756116000000|2025-08-25 10:00:00|29356|29316|29309.6|29269.6|29381|29341|29297.2|29257.2|705
1756119600000|2025-08-25 11:00:00|29315.8|29275.8|29429.9|29389.9|29471.1|29431.1|29309.6|29269.6|1178
1756123200000|2025-08-25 12:00:00|29426.1|29386.1|29347.1|29307.1|29465|29425|29338.3|29298.3|3120
1756126800000|2025-08-25 13:00:00|29361|29321|29327|29287|29417.2|29377.2|29194.6|29154.6|8421
1756130400000|2025-08-25 14:00:00|29337|29297|29191.9|29151.9|29387|29347|29140.6|29100.6|7428
1756134000000|2025-08-25 15:00:00|29200.7|29160.7|29287.2|29247.2|29327.1|29287.1|29146.9|29106.9|5098
1756137600000|2025-08-25 16:00:00|29286|29246|29222.5|29182.5|29320.1|29280.1|29184.9|29144.9|5161
1756141200000|2025-08-25 17:00:00|29214.9|29174.9|29152.6|29112.6|29223.7|29183.7|29112.6|29072.6|4811
1756144800000|2025-08-25 18:00:00|29151.4|29111.4|29133.8|29093.8|29182.6|29142.6|29112.6|29072.6|4708
1756166400000|2025-08-26 00:00:00|29179.3|29139.3|29040.4|29000.4|29203.1|29163.1|29020.3|28980.3|1008
1756170000000|2025-08-26 01:00:00|29041.6|29001.6|29131.7|29091.7|29141.7|29101.7|28980.4|28940.4|503
1756173600000|2025-08-26 02:00:00|29122.9|29082.9|29123|29083|29182.9|29142.9|29098|29058|266
1756177200000|2025-08-26 03:00:00|29126.8|29086.8|29083.1|29043.1|29128|29088|29073.1|29033.1|152
1756180800000|2025-08-26 04:00:00|29083.2|29043.2|29077|29037|29093.2|29053.2|29073.2|29033.2|26
1756184400000|2025-08-26 05:00:00|29073.2|29033.2|29207.1|29167.1|29222.1|29182.1|29067|29027|350
1756188000000|2025-08-26 06:00:00|29210.9|29170.9|29215.9|29175.9|29252.2|29212.2|29182.1|29142.1|382
1756191600000|2025-08-26 07:00:00|29214.6|29174.6|29176|29136|29224.7|29184.7|29159.7|29119.7|445
1756195200000|2025-08-26 08:00:00|29183.5|29143.5|29236.1|29196.1|29276.1|29236.1|29148.5|29108.5|524
1756198800000|2025-08-26 09:00:00|29234.8|29194.8|29343.7|29303.7|29343.7|29303.7|29216.1|29176.1|771
1756202400000|2025-08-26 10:00:00|29338.7|29298.7|29366.3|29326.3|29366.3|29326.3|29283.8|29243.8|675
1756206000000|2025-08-26 11:00:00|29360|29320|29333.9|29293.9|29393.8|29353.8|29317.6|29277.6|593
1756209600000|2025-08-26 12:00:00|29343.9|29303.9|29296.4|29256.4|29423.9|29383.9|29266.4|29226.4|1676
1756213200000|2025-08-26 13:00:00|29316.5|29276.5|29254.1|29214.1|29416.7|29376.7|29234.1|29194.1|6819
1756216800000|2025-08-26 14:00:00|29257.9|29217.9|29479.3|29439.3|29544.3|29504.3|29181.7|29141.7|8777
1756220400000|2025-08-26 15:00:00|29478|29438|29521.8|29481.8|29579.3|29539.3|29451.8|29411.8|5854
1756224000000|2025-08-26 16:00:00|29514.3|29474.3|29486.9|29446.9|29584.4|29544.4|29478.1|29438.1|6956
1756227600000|2025-08-26 17:00:00|29479.4|29439.4|29459.5|29419.5|29510.7|29470.7|29394.3|29354.3|8903
1756231200000|2025-08-26 18:00:00|29464.5|29424.5|29409.5|29369.5|29481.9|29441.9|29399.5|29359.5|4652
1756252800000|2025-08-27 00:00:00|29450.1|29410.1|29367.7|29327.7|29475.1|29435.1|29367.6|29327.6|724
1756256400000|2025-08-27 01:00:00|29357.7|29317.7|29287.8|29247.8|29377.7|29337.7|29287.8|29247.8|266
1756260000000|2025-08-27 02:00:00|29277.8|29237.8|29277.9|29237.9|29277.9|29237.9|29227.9|29187.9|282
1756263600000|2025-08-27 03:00:00|29287.9|29247.9|29298|29258|29308|29268|29269.2|29229.2|109
1756267200000|2025-08-27 04:00:00|29308|29268|29308.2|29268.2|29333.1|29293.1|29306.8|29266.8|113
1756270800000|2025-08-27 05:00:00|29306.9|29266.9|29248.3|29208.3|29308.2|29268.2|29238.3|29198.3|391
1756274400000|2025-08-27 06:00:00|29244.5|29204.5|29197.1|29157.1|29249.5|29209.5|29184.6|29144.6|611
1756278000000|2025-08-27 07:00:00|29195.9|29155.9|29141|29101|29197.1|29157.1|29111|29071|1004
1756281600000|2025-08-27 08:00:00|29139.8|29099.8|29168.6|29128.6|29198.6|29158.6|29124.8|29084.8|868
1756285200000|2025-08-27 09:00:00|29169.9|29129.9|29187.5|29147.5|29218.7|29178.7|29128.7|29088.7|717
1756288800000|2025-08-27 10:00:00|29198.7|29158.7|29332.6|29292.6|29416.3|29376.3|29188.7|29148.7|1176
1756292400000|2025-08-27 11:00:00|29328.9|29288.9|29197.7|29157.7|29378.9|29338.9|29197.7|29157.7|656
1756296000000|2025-08-27 12:00:00|29199|29159|29229.1|29189.1|29237.7|29197.7|29169|29129|843
1756299600000|2025-08-27 13:00:00|29311.6|29271.6|29254.1|29214.1|29325.4|29285.4|29157.9|29117.9|4853
1756303200000|2025-08-27 14:00:00|29256.6|29216.6|29221.9|29181.9|29259.3|29219.3|29108|29068|7453
1756306800000|2025-08-27 15:00:00|29225.6|29185.6|29178.1|29138.1|29259.3|29219.3|29156.9|29116.9|4645
1756310400000|2025-08-27 16:00:00|29179.4|29139.4|29017.2|28977.2|29208.2|29168.2|29017.2|28977.2|5002
1756314000000|2025-08-27 17:00:00|29019.8|28979.8|28924.8|28884.8|29027.2|28987.2|28877.3|28837.3|7344
1756317600000|2025-08-27 18:00:00|28928.5|28888.5|28982.4|28942.4|28986.1|28946.1|28894.8|28854.8|5176
1756339200000|2025-08-28 00:00:00|29011.6|28971.6|28956.9|28916.9|29026.8|28986.8|28941.9|28901.9|584
1756342800000|2025-08-28 01:00:00|28966.9|28926.9|28977.1|28937.1|28992|28952|28936.9|28896.9|244
1756346400000|2025-08-28 02:00:00|28967.1|28927.1|28965.9|28925.9|28987.1|28947.1|28945.8|28905.8|237
1756350000000|2025-08-28 03:00:00|28975.9|28935.9|28976|28936|28995.9|28955.9|28945.9|28905.9|89
1756353600000|2025-08-28 04:00:00|28971|28931|28986.1|28946.1|29006.1|28966.1|28971|28931|70
1756357200000|2025-08-28 05:00:00|28976.1|28936.1|29017.5|28977.5|29018.8|28978.8|28976.1|28936.1|87
1756360800000|2025-08-28 06:00:00|29018.8|28978.8|29040.1|29000.1|29055.1|29015.1|28986.3|28946.3|494
1756364400000|2025-08-28 07:00:00|29038.8|28998.8|29015.2|28975.2|29086.4|29046.4|28993.8|28953.8|263
1756368000000|2025-08-28 08:00:00|29016.5|28976.5|28936.6|28896.6|29025.2|28985.2|28923.9|28883.9|1173
1756371600000|2025-08-28 09:00:00|28932.9|28892.9|28898|28858|28985.3|28945.3|28883|28843|766
1756375200000|2025-08-28 10:00:00|28899.3|28859.3|28925.5|28885.5|28939.5|28899.5|28886.7|28846.7|772
1756378800000|2025-08-28 11:00:00|28926.8|28886.8|28904.3|28864.3|28956.9|28916.9|28895.6|28855.6|658
1756382400000|2025-08-28 12:00:00|28900.7|28860.7|28934.4|28894.4|28945.7|28905.7|28894.3|28854.3|537
1756386000000|2025-08-28 13:00:00|28945.8|28905.8|28885.9|28845.9|28950.8|28910.8|28827.2|28787.2|4225
1756389600000|2025-08-28 14:00:00|28877.2|28837.2|28948.7|28908.7|28950|28910|28819.9|28779.9|5757
1756393200000|2025-08-28 15:00:00|28950|28910|28858.8|28818.8|28950|28910|28837.4|28797.4|4967
1756396800000|2025-08-28 16:00:00|28860.1|28820.1|28810.2|28770.2|28870.1|28830.1|28790.1|28750.1|4934
1756400400000|2025-08-28 17:00:00|28820.2|28780.2|28783|28743|28885.3|28845.3|28780.3|28740.3|4144
1756404000000|2025-08-28 18:00:00|28786.7|28746.7|28885.4|28845.4|28890.4|28850.4|28756.7|28716.7|3519
1756425600000|2025-08-29 00:00:00|28922.4|28882.4|28873.9|28833.9|28941.1|28901.1|28867.4|28827.4|245
1756429200000|2025-08-29 01:00:00|28877.6|28837.6|28882.7|28842.7|28934|28894|28872.6|28832.6|348
1756432800000|2025-08-29 02:00:00|28884|28844|28892.8|28852.8|28914.1|28874.1|28874|28834|49
1756436400000|2025-08-29 03:00:00|28891.5|28851.5|28894.3|28854.3|28907.9|28867.9|28881.5|28841.5|102
1756440000000|2025-08-29 04:00:00|28901.6|28861.6|28894.4|28854.4|28904.3|28864.3|28891.7|28851.7|71
1756443600000|2025-08-29 05:00:00|28893.1|28853.1|28884.5|28844.5|28914.5|28874.5|28874.5|28834.5|164
1756447200000|2025-08-29 06:00:00|28894.5|28854.5|28844.7|28804.7|28904.6|28864.6|28843.3|28803.3|136
1756450800000|2025-08-29 07:00:00|28843.3|28803.3|28861.1|28821.1|28884.7|28844.7|28823.3|28783.3|236
1756454400000|2025-08-29 08:00:00|28854.8|28814.8|28824.9|28784.9|28871.2|28831.2|28797.6|28757.6|403
1756458000000|2025-08-29 09:00:00|28833.6|28793.6|28805|28765|28895|28855|28805|28765|675
1756461600000|2025-08-29 10:00:00|28805.1|28765.1|28815.2|28775.2|28825.2|28785.2|28765.1|28725.1|372
1756465200000|2025-08-29 11:00:00|28813.8|28773.8|28790.3|28750.3|28825.2|28785.2|28776.6|28736.6|444
1756468800000|2025-08-29 12:00:00|28791.7|28751.7|28820.4|28780.4|28825.4|28785.4|28748|28708|525
1756472400000|2025-08-29 13:00:00|28839.1|28799.1|28872.8|28832.8|29000.1|28960.1|28805.5|28765.5|4429
1756476000000|2025-08-29 14:00:00|28882.8|28842.8|28844.3|28804.3|28960.2|28920.2|28804.3|28764.3|3511
1756479600000|2025-08-29 15:00:00|28824.3|28784.3|28939.5|28899.5|28939.5|28899.5|28784.4|28744.4|3222
1756483200000|2025-08-29 16:00:00|28935.8|28895.8|28878.7|28838.7|29015.9|28975.9|28875.9|28835.9|3768
1756486800000|2025-08-29 17:00:00|28907.3|28867.3|28966.1|28926.1|29008.7|28968.7|28887.3|28847.3|4361
1756490400000|2025-08-29 18:00:00|28958.8|28918.8|28991.6|28951.6|29038.8|28998.8|28948.8|28908.8|5620
1756771200000|2025-09-02 00:00:00|28975.6|28935.6|28979.2|28939.2|29042.1|29002.1|28898.6|28858.6|976
1756774800000|2025-09-02 01:00:00|28980.7|28940.7|28835.9|28795.9|28982.2|28942.2|28829.4|28789.4|569
1756778400000|2025-09-02 02:00:00|28834.4|28794.4|28802.5|28762.5|28835.9|28795.9|28802.5|28762.5|377
1756782000000|2025-09-02 03:00:00|28799.5|28759.5|28801.1|28761.1|28831.1|28791.1|28792.5|28752.5|85
1756785600000|2025-09-02 04:00:00|28799.6|28759.6|28782.8|28742.8|28799.7|28759.7|28779.7|28739.7|172
1756789200000|2025-09-02 05:00:00|28792.8|28752.8|28789.9|28749.9|28816.4|28776.4|28786.3|28746.3|423
1756792800000|2025-09-02 06:00:00|28796.4|28756.4|28790|28750|28816.5|28776.5|28760|28720|387
1756796400000|2025-09-02 07:00:00|28786.5|28746.5|28700.2|28660.2|28816.6|28776.6|28700.2|28660.2|634
1756800000000|2025-09-02 08:00:00|28706.7|28666.7|28683.3|28643.3|28743.2|28703.2|28680.3|28640.3|768
1756803600000|2025-09-02 09:00:00|28681.8|28641.8|28723.5|28683.5|28736.9|28696.9|28661.8|28621.8|736
1756807200000|2025-09-02 10:00:00|28726.9|28686.9|28672.1|28632.1|28753.5|28713.5|28660.5|28620.5|621
1756810800000|2025-09-02 11:00:00|28667.1|28627.1|28643.7|28603.7|28693.6|28653.6|28640.7|28600.7|1197
1756814400000|2025-09-02 12:00:00|28642.2|28602.2|28595.3|28555.3|28642.2|28602.2|28553.8|28513.8|1483
1756818000000|2025-09-02 13:00:00|28578.9|28538.9|28567.9|28527.9|28617.9|28577.9|28364|28324|7241
1756821600000|2025-09-02 14:00:00|28564.4|28524.4|28508|28468|28609.4|28569.4|28429.5|28389.5|7351
1756825200000|2025-09-02 15:00:00|28499.5|28459.5|28545.1|28505.1|28565.1|28525.1|28478.1|28438.1|5294
1756828800000|2025-09-02 16:00:00|28546.6|28506.6|28485.2|28445.2|28555.1|28515.1|28438.3|28398.3|3020
1756832400000|2025-09-02 17:00:00|28478.3|28438.3|28458.4|28418.4|28498.4|28458.4|28421.4|28381.4|3482
1756836000000|2025-09-02 18:00:00|28463.4|28423.4|28476.5|28436.5|28528.4|28488.4|28431.5|28391.5|6897
1756857600000|2025-09-03 00:00:00|28512.6|28472.6|28530.9|28490.9|28552.4|28512.4|28470.7|28430.7|705
1756861200000|2025-09-03 01:00:00|28532.4|28492.4|28491|28451|28542.4|28502.4|28479.4|28439.4|130
1756864800000|2025-09-03 02:00:00|28492.5|28452.5|28491.1|28451.1|28516.1|28476.1|28479.5|28439.5|119
1756868400000|2025-09-03 03:00:00|28492.7|28452.7|28489.7|28449.7|28506.1|28466.1|28479.6|28439.6|28
1756872000000|2025-09-03 04:00:00|28491.2|28451.2|28499.8|28459.8|28511.4|28471.4|28482.9|28442.9|121
1756875600000|2025-09-03 05:00:00|28496.4|28456.4|28543.1|28503.1|28543.1|28503.1|28489.8|28449.8|170
1756879200000|2025-09-03 06:00:00|28541.5|28501.5|28593.2|28553.2|28603.2|28563.2|28511.5|28471.5|375
1756882800000|2025-09-03 07:00:00|28591.6|28551.6|28603.3|28563.3|28613.3|28573.3|28553.3|28513.3|296
1756886400000|2025-09-03 08:00:00|28613.3|28573.3|28580.3|28540.3|28613.3|28573.3|28553.4|28513.4|296
1756890000000|2025-09-03 09:00:00|28576.9|28536.9|28570.5|28530.5|28583.5|28543.5|28553.5|28513.5|311
1756893600000|2025-09-03 10:00:00|28567|28527|28523.7|28483.7|28573.6|28533.6|28507.1|28467.1|343
1756897200000|2025-09-03 11:00:00|28520.6|28480.6|28447.3|28407.3|28520.6|28480.6|28440.7|28400.7|785
1756900800000|2025-09-03 12:00:00|28450.7|28410.7|28490.8|28450.8|28490.8|28450.8|28393.9|28353.9|1826
1756904400000|2025-09-03 13:00:00|28485.9|28445.9|28477.8|28437.8|28550.9|28510.9|28460.9|28420.9|3867
1756908000000|2025-09-03 14:00:00|28479.4|28439.4|28478|28438|28594.8|28554.8|28461|28421|4457
1756911600000|2025-09-03 15:00:00|28474.5|28434.5|28428.1|28388.1|28528.1|28488.1|28414.9|28374.9|3477
1756915200000|2025-09-03 16:00:00|28424.9|28384.9|28378.2|28338.2|28428.1|28388.1|28348.2|28308.2|3638
1756918800000|2025-09-03 17:00:00|28369.8|28329.8|28396.8|28356.8|28415.1|28375.1|28368.2|28328.2|2890
1756922400000|2025-09-03 18:00:00|28391.8|28351.8|28408.4|28368.4|28416.8|28376.8|28378.4|28338.4|2819
1756944000000|2025-09-04 00:00:00|28400.7|28360.7|28409.2|28369.2|28420.7|28380.7|28360.7|28320.7|316
1756947600000|2025-09-04 01:00:00|28402.4|28362.4|28430.9|28390.9|28450.9|28410.9|28400.8|28360.8|77
1756951200000|2025-09-04 02:00:00|28429.3|28389.3|28412.6|28372.6|28439.4|28399.4|28409.4|28369.4|129
1756954800000|2025-09-04 03:00:00|28416.1|28376.1|28422.8|28382.8|28432.7|28392.7|28412.6|28372.6|54
1756958400000|2025-09-04 04:00:00|28426.2|28386.2|28421.3|28381.3|28432.8|28392.8|28421.2|28381.2|30
1756962000000|2025-09-04 05:00:00|28419.7|28379.7|28423|28383|28451.4|28411.4|28389.8|28349.8|209
1756965600000|2025-09-04 06:00:00|28421.4|28381.4|28333.2|28293.2|28423|28383|28333.1|28293.1|376
1756969200000|2025-09-04 07:00:00|28338.2|28298.2|28340.1|28300.1|28363.2|28323.2|28331.6|28291.6|328
1756972800000|2025-09-04 08:00:00|28343.3|28303.3|28330.2|28290.2|28353.3|28313.3|28303.3|28263.3|795
1756976400000|2025-09-04 09:00:00|28331.8|28291.8|28320.3|28280.3|28356.8|28316.8|28320.3|28280.3|367
1756980000000|2025-09-04 10:00:00|28313.5|28273.5|28360.5|28320.5|28370.4|28330.4|28313.5|28273.5|360
1756983600000|2025-09-04 11:00:00|28358.9|28318.9|28309|28269|28370.5|28330.5|28300.5|28260.5|431
1756987200000|2025-09-04 12:00:00|28307.4|28267.4|28352.5|28312.5|28374.3|28334.3|28280.6|28240.6|861
1756990800000|2025-09-04 13:00:00|28379.3|28339.3|28424.4|28384.4|28517.9|28477.9|28326|28286|6455
1756994400000|2025-09-04 14:00:00|28422.8|28382.8|28328.1|28288.1|28422.8|28382.8|28271.2|28231.2|5555
1756998000000|2025-09-04 15:00:00|28326.5|28286.5|28426.6|28386.6|28431.6|28391.6|28298.1|28258.1|4379
1757001600000|2025-09-04 16:00:00|28425|28385|28465.1|28425.1|28523.4|28483.4|28401.8|28361.8|6649
1757005200000|2025-09-04 17:00:00|28463.5|28423.5|28456.8|28416.8|28491.9|28451.9|28435.1|28395.1|3238
1757008800000|2025-09-04 18:00:00|28458.4|28418.4|28520.2|28480.2|28523.6|28483.6|28456.8|28416.8|4799
1757030400000|2025-09-05 00:00:00|28527.5|28487.5|28509.2|28469.2|28532.5|28492.5|28497.5|28457.5|244
1757034000000|2025-09-05 01:00:00|28519.2|28479.2|28519.3|28479.3|28525.9|28485.9|28499.2|28459.2|200
1757037600000|2025-09-05 02:00:00|28517.7|28477.7|28509.4|28469.4|28529.3|28489.3|28499.4|28459.4|82
1757041200000|2025-09-05 03:00:00|28499.4|28459.4|28489.5|28449.5|28509.4|28469.4|28479.5|28439.5|117
1757044800000|2025-09-05 04:00:00|28487.9|28447.9|28476.4|28436.4|28489.6|28449.6|28469.6|28429.6|20
1757048400000|2025-09-05 05:00:00|28478|28438|28486.5|28446.5|28489.7|28449.7|28459.7|28419.7|252
1757052000000|2025-09-05 06:00:00|28493.1|28453.1|28526.6|28486.6|28546.6|28506.6|28486.5|28446.5|352
1757055600000|2025-09-05 07:00:00|28528.2|28488.2|28578.3|28538.3|28578.3|28538.3|28511.6|28471.6|406
1757059200000|2025-09-05 08:00:00|28576.7|28536.7|28653.5|28613.5|28653.5|28613.5|28556.7|28516.7|1147
1757062800000|2025-09-05 09:00:00|28645.2|28605.2|28690.3|28650.3|28720.3|28680.3|28640.2|28600.2|1356
1757066400000|2025-09-05 10:00:00|28682|28642|28750.4|28710.4|28760.4|28720.4|28670.3|28630.3|674
1757070000000|2025-09-05 11:00:00|28752.1|28712.1|28643.8|28603.8|28762.1|28722.1|28617.1|28577.1|1039
1757073600000|2025-09-05 12:00:00|28640.5|28600.5|28632.2|28592.2|28702.2|28662.2|28607.2|28567.2|1192
1757077200000|2025-09-05 13:00:00|28658.9|28618.9|28635.6|28595.6|28769|28729|28623.9|28583.9|5126
1757080800000|2025-09-05 14:00:00|28633.9|28593.9|28667.4|28627.4|28707.4|28667.4|28524|28484|4934
1757084400000|2025-09-05 15:00:00|28659.1|28619.1|28697.5|28657.5|28744.2|28704.2|28647.4|28607.4|2868
1757088000000|2025-09-05 16:00:00|28702.5|28662.5|28606|28566|28705.9|28665.9|28561|28521|2365
1757091600000|2025-09-05 17:00:00|28587.7|28547.7|28592.8|28552.8|28597.7|28557.7|28526|28486|3386
1757095200000|2025-09-05 18:00:00|28594.4|28554.4|28496.1|28456.1|28602.8|28562.8|28484.5|28444.5|4389
1757289600000|2025-09-08 00:00:00|28588.6|28548.6|28563.7|28523.7|28601.8|28561.8|28493.6|28453.6|896
1757293200000|2025-09-08 01:00:00|28566.9|28526.9|28607|28567|28613.8|28573.8|28560.2|28520.2|102
1757296800000|2025-09-08 02:00:00|28610.3|28570.3|28607.1|28567.1|28623.9|28583.9|28553.9|28513.9|350
1757300400000|2025-09-08 03:00:00|28602.1|28562.1|28597.2|28557.2|28622.2|28582.2|28584|28544|73
1757304000000|2025-09-08 04:00:00|28594|28554|28614.1|28574.1|28622.3|28582.3|28587.3|28547.3|36
1757307600000|2025-09-08 05:00:00|28617.4|28577.4|28680.7|28640.7|28682.5|28642.5|28614.1|28574.1|268
1757311200000|2025-09-08 06:00:00|28670.7|28630.7|28670.8|28630.8|28682.5|28642.5|28630.7|28590.7|208
1757314800000|2025-09-08 07:00:00|28660.8|28620.8|28592.7|28552.7|28700.8|28660.8|28570.9|28530.9|382
1757318400000|2025-09-08 08:00:00|28590.9|28550.9|28591|28551|28612.7|28572.7|28567.5|28527.5|378
1757322000000|2025-09-08 09:00:00|28594.2|28554.2|28557.9|28517.9|28611|28571|28532.9|28492.9|622
1757325600000|2025-09-08 10:00:00|28562.9|28522.9|28554.8|28514.8|28614.7|28574.7|28543|28503|322
1757329200000|2025-09-08 11:00:00|28553|28513|28511.3|28471.3|28574.8|28534.8|28486.3|28446.3|969
1757332800000|2025-09-08 12:00:00|28508.1|28468.1|28488.2|28448.2|28534.9|28494.9|28439.9|28399.9|1545
1757336400000|2025-09-08 13:00:00|28516.5|28476.5|28415.1|28375.1|28533.3|28493.3|28375.1|28335.1|4356
1757340000000|2025-09-08 14:00:00|28413.3|28373.3|28468.7|28428.7|28468.7|28428.7|28375.1|28335.1|3246
1757343600000|2025-09-08 15:00:00|28475.2|28435.2|28618.2|28578.2|28631.7|28591.7|28457|28417|4579
1757347200000|2025-09-08 16:00:00|28620|28580|28671.8|28631.8|28721.8|28681.8|28598.2|28558.2|3534
1757350800000|2025-09-08 17:00:00|28663.6|28623.6|28743.7|28703.7|28743.7|28703.7|28645.4|28605.4|2805
1757354400000|2025-09-08 18:00:00|28745.5|28705.5|28654.1|28614.1|28763.7|28723.7|28642.3|28602.3|4192
1757376000000|2025-09-09 00:00:00|28679.7|28639.7|28673.1|28633.1|28689.8|28649.8|28666.2|28626.2|218
1757379600000|2025-09-09 01:00:00|28669.9|28629.9|28680|28640|28689.9|28649.9|28648.1|28608.1|292
1757383200000|2025-09-09 02:00:00|28685|28645|28656.5|28616.5|28690|28650|28653.3|28613.3|102
1757386800000|2025-09-09 03:00:00|28660.1|28620.1|28656.6|28616.6|28676.5|28636.5|28646.5|28606.5|32
1757390400000|2025-09-09 04:00:00|28658.4|28618.4|28658.5|28618.5|28668.5|28628.5|28653.4|28613.4|36
1757394000000|2025-09-09 05:00:00|28666.7|28626.7|28678.6|28638.6|28766.8|28726.8|28666.7|28626.7|244
1757397600000|2025-09-09 06:00:00|28676.8|28636.8|28663.7|28623.7|28696.9|28656.9|28650.5|28610.5|193
1757401200000|2025-09-09 07:00:00|28666.9|28626.9|28677|28637|28686.9|28646.9|28628.8|28588.8|397
1757404800000|2025-09-09 08:00:00|28673.8|28633.8|28708.9|28668.9|28730.7|28690.7|28648.8|28608.8|309
1757408400000|2025-09-09 09:00:00|28712.1|28672.1|28803.6|28763.6|28813.6|28773.6|28707.1|28667.1|1190
1757412000000|2025-09-09 10:00:00|28806.8|28766.8|28883.7|28843.7|28883.7|28843.7|28806.8|28766.8|706
1757415600000|2025-09-09 11:00:00|28893.7|28853.7|28775.6|28735.6|28893.7|28853.7|28755.6|28715.6|879
1757419200000|2025-09-09 12:00:00|28773.8|28733.8|28825.7|28785.7|28843.9|28803.9|28755.7|28715.7|1786
1757422800000|2025-09-09 13:00:00|28832.6|28792.6|28902.2|28862.2|28930.4|28890.4|28765.8|28725.8|5408
1757426400000|2025-09-09 14:00:00|28900.4|28860.4|28951.4|28911.4|28974.1|28934.1|28817.7|28777.7|4822
1757430000000|2025-09-09 15:00:00|28947.8|28907.8|28957.9|28917.9|28977.8|28937.8|28841.4|28801.4|4035
1757433600000|2025-09-09 16:00:00|28949.7|28909.7|28968|28928|28968|28928|28869.7|28829.7|2534
1757437200000|2025-09-09 17:00:00|28961.6|28921.6|29053.5|29013.5|29095.3|29055.3|28948|28908|10091
1757440800000|2025-09-09 18:00:00|29061.7|29021.7|28970.4|28930.4|29089.9|29049.9|28963.5|28923.5|9210
1757462400000|2025-09-10 00:00:00|29007.7|28967.7|28897.8|28857.8|29034.1|28994.1|28887.8|28847.8|1122
1757466000000|2025-09-10 01:00:00|28899.7|28859.7|28889.8|28849.8|28937.8|28897.8|28884.7|28844.7|214
1757469600000|2025-09-10 02:00:00|28881.6|28841.6|28889.9|28849.9|28891.7|28851.7|28868|28828|204
1757473200000|2025-09-10 03:00:00|28891.7|28851.7|28903.1|28863.1|28918.1|28878.1|28888|28848|81
1757476800000|2025-09-10 04:00:00|28905|28865|28901.4|28861.4|28923.2|28883.2|28898.1|28858.1|99
1757480400000|2025-09-10 05:00:00|28903.2|28863.2|28900.2|28860.2|28918.3|28878.3|28885.1|28845.1|116
1757484000000|2025-09-10 06:00:00|28902|28862|28978.4|28938.4|28988.4|28948.4|28898.3|28858.3|162
1757487600000|2025-09-10 07:00:00|28976.6|28936.6|29010.4|28970.4|29043.5|29003.5|28950.3|28910.3|627
1757491200000|2025-09-10 08:00:00|29008.5|28968.5|28964.2|28924.2|29018.5|28978.5|28928.6|28888.6|611
1757494800000|2025-09-10 09:00:00|28962.3|28922.3|28888.7|28848.7|28980.5|28940.5|28868.7|28828.7|310
1757498400000|2025-09-10 10:00:00|28892.4|28852.4|28926.2|28886.2|28952.5|28912.5|28888.7|28848.7|416
1757502000000|2025-09-10 11:00:00|28924.4|28884.4|29058.9|29018.9|29060.8|29020.8|28896.2|28856.2|1270
1757505600000|2025-09-10 12:00:00|29060.8|29020.8|28990.8|28950.8|29078.9|29038.9|28969|28929|2302
1757509200000|2025-09-10 13:00:00|29040.9|29000.9|28859.1|28819.1|29049|29009|28844.6|28804.6|6235
1757512800000|2025-09-10 14:00:00|28861|28821|28810.4|28770.4|28979.1|28939.1|28784.1|28744.1|5110
1757516400000|2025-09-10 15:00:00|28805.4|28765.4|28784.2|28744.2|28948.5|28908.5|28784.2|28744.2|4603
1757520000000|2025-09-10 16:00:00|28786|28746|28741.2|28701.2|28804.2|28764.2|28724.3|28684.3|4187
1757523600000|2025-09-10 17:00:00|28738|28698|28724.4|28684.4|28762.5|28722.5|28707.5|28667.5|4929
1757527200000|2025-09-10 18:00:00|28727.5|28687.5|28702.6|28662.6|28748.8|28708.8|28684.4|28644.4|5679
1757548800000|2025-09-11 00:00:00|28693.2|28653.2|28627.1|28587.1|28693.2|28653.2|28607.1|28567.1|590
1757552400000|2025-09-11 01:00:00|28635.2|28595.2|28609.1|28569.1|28637.1|28597.1|28579|28539|244
1757556000000|2025-09-11 02:00:00|28607.2|28567.2|28639.2|28599.2|28639.2|28599.2|28599.1|28559.1|125
1757559600000|2025-09-11 03:00:00|28642.3|28602.3|28659.3|28619.3|28662.4|28622.4|28637.3|28597.3|80
1757563200000|2025-09-11 04:00:00|28657.4|28617.4|28659.4|28619.4|28659.4|28619.4|28655.5|28615.5|15
1757566800000|2025-09-11 05:00:00|28657.5|28617.5|28712.6|28672.6|28712.6|28672.6|28655.7|28615.7|176
1757570400000|2025-09-11 06:00:00|28709.5|28669.5|28725.9|28685.9|28737.7|28697.7|28699.5|28659.5|132
1757574000000|2025-09-11 07:00:00|28722.7|28682.7|28739.7|28699.7|28739.7|28699.7|28685.9|28645.9|164
1757577600000|2025-09-11 08:00:00|28737.9|28697.9|28736.1|28696.1|28786|28746|28736|28696|431
1757581200000|2025-09-11 09:00:00|28741.1|28701.1|28756.2|28716.2|28786.1|28746.1|28724.2|28684.2|311
1757584800000|2025-09-11 10:00:00|28754.3|28714.3|28746.3|28706.3|28756.2|28716.2|28716.3|28676.3|333
1757588400000|2025-09-11 11:00:00|28744.4|28704.4|28760.2|28720.2|28796.4|28756.4|28726.3|28686.3|650
1757592000000|2025-09-11 12:00:00|28766.4|28726.4|28824.6|28784.6|28882.7|28842.7|28766.4|28726.4|1393
1757595600000|2025-09-11 13:00:00|28854.7|28814.7|28949|28909|28972.8|28932.8|28826.6|28786.6|4733
1757599200000|2025-09-11 14:00:00|28950.9|28910.9|28995.3|28955.3|29105.3|29065.3|28937.1|28897.1|6098
1757602800000|2025-09-11 15:00:00|28985.3|28945.3|28959.7|28919.7|29009.1|28969.1|28939.7|28899.7|3288
1757606400000|2025-09-11 16:00:00|28961.6|28921.6|28965.5|28925.5|29005.5|28965.5|28895.5|28855.5|3107
1757610000000|2025-09-11 17:00:00|28968.6|28928.6|28909.4|28869.4|28975.6|28935.6|28879.4|28839.4|2989
1757613600000|2025-09-11 18:00:00|28919.4|28879.4|28901.4|28861.4|28919.5|28879.5|28879.5|28839.5|4794
1757635200000|2025-09-12 00:00:00|28882|28842|28894|28854|28912|28872|28840.1|28800.1|407
1757638800000|2025-09-12 01:00:00|28904|28864|28874.1|28834.1|28904|28864|28844.1|28804.1|144
1757642400000|2025-09-12 02:00:00|28872.2|28832.2|28874.2|28834.2|28892.3|28852.3|28854.2|28814.2|65
1757646000000|2025-09-12 03:00:00|28877.3|28837.3|28884.3|28844.3|28894.3|28854.3|28872.3|28832.3|25
1757649600000|2025-09-12 04:00:00|28889.3|28849.3|28894.4|28854.4|28914.4|28874.4|28889.3|28849.3|40
1757653200000|2025-09-12 05:00:00|28897.5|28857.5|28874.6|28834.6|28902.5|28862.5|28874.5|28834.5|58
1757656800000|2025-09-12 06:00:00|28869.6|28829.6|28867.7|28827.7|28904.6|28864.6|28859.6|28819.6|175
1757660400000|2025-09-12 07:00:00|28864.7|28824.7|28904.8|28864.8|28904.8|28864.8|28804.7|28764.7|390
1757664000000|2025-09-12 08:00:00|28914.8|28874.8|28849.9|28809.9|28919.8|28879.8|28834.9|28794.9|126
1757667600000|2025-09-12 09:00:00|28852.9|28812.9|28766.9|28726.9|28864.9|28824.9|28766.9|28726.9|914
1757671200000|2025-09-12 10:00:00|28771.9|28731.9|28795.1|28755.1|28805.1|28765.1|28745|28705|607
1757674800000|2025-09-12 11:00:00|28792|28752|28745.2|28705.2|28845.1|28805.1|28733.3|28693.3|844
1757678400000|2025-09-12 12:00:00|28740.2|28700.2|28730.3|28690.3|28745.2|28705.2|28695.2|28655.2|1408
1757682000000|2025-09-12 13:00:00|28695.4|28655.4|28878.8|28838.8|28897.6|28857.6|28695.4|28655.4|4668
1757685600000|2025-09-12 14:00:00|28880.7|28840.7|28849.7|28809.7|29007.7|28967.7|28817.7|28777.7|6060
1757689200000|2025-09-12 15:00:00|28851.6|28811.6|28859.8|28819.8|28909.8|28869.8|28773.6|28733.6|3946
1757692800000|2025-09-12 16:00:00|28857.8|28817.8|28929.9|28889.9|29001.8|28961.8|28603.7|28563.7|6117
1757696400000|2025-09-12 17:00:00|28951.8|28911.8|28985|28945|29074.9|29034.9|28941.8|28901.8|5075
1757700000000|2025-09-12 18:00:00|28990|28950|28963.9|28923.9|29048.1|29008.1|28955.9|28915.9|3846
1757894400000|2025-09-15 00:00:00|28869.6|28829.6|28817.7|28777.7|28927.6|28887.6|28789.7|28749.7|753
1757898000000|2025-09-15 01:00:00|28809.7|28769.7|28779.8|28739.8|28822.7|28782.7|28761.8|28721.8|484
1757901600000|2025-09-15 02:00:00|28771.9|28731.9|28807.9|28767.9|28809.9|28769.9|28749.8|28709.8|299
1757905200000|2025-09-15 03:00:00|28804.9|28764.9|28780|28740|28804.9|28764.9|28780|28740|23
1757908800000|2025-09-15 04:00:00|28782.1|28742.1|28795.1|28755.1|28798.1|28758.1|28778|28738|13
1757912400000|2025-09-15 05:00:00|28798.1|28758.1|28760.2|28720.2|28798.1|28758.1|28758.1|28718.1|137
1757916000000|2025-09-15 06:00:00|28758.2|28718.2|28752.4|28712.4|28775.3|28735.3|28722.3|28682.3|377
1757919600000|2025-09-15 07:00:00|28755.4|28715.4|28837.5|28797.5|28865.4|28825.4|28745.4|28705.4|443
1757923200000|2025-09-15 08:00:00|28834.6|28794.6|28760.6|28720.6|28852.5|28812.5|28722.6|28682.6|327
1757926800000|2025-09-15 09:00:00|28758.5|28718.5|28752.7|28712.7|28770.6|28730.6|28718.6|28678.6|386
1757930400000|2025-09-15 10:00:00|28750.7|28710.7|28748.7|28708.7|28787.7|28747.7|28728.7|28688.7|198
1757934000000|2025-09-15 11:00:00|28750.8|28710.8|28672.9|28632.9|28750.8|28710.8|28672.9|28632.9|975
1757937600000|2025-09-15 12:00:00|28662.9|28622.9|28713|28673|28773|28733|28653|28613|1983
1757941200000|2025-09-15 13:00:00|28724|28684|28810.2|28770.2|28810.2|28770.2|28637.2|28597.2|4978
1757944800000|2025-09-15 14:00:00|28813.2|28773.2|28911.2|28871.2|28939.1|28899.1|28763.2|28723.2|3594
1757948400000|2025-09-15 15:00:00|28909.1|28869.1|28783.4|28743.4|28955|28915|28771.3|28731.3|3737
1757952000000|2025-09-15 16:00:00|28773.4|28733.4|28753.5|28713.5|28811.3|28771.3|28729.3|28689.3|3047
1757955600000|2025-09-15 17:00:00|28751.4|28711.4|28765.7|28725.7|28803.5|28763.5|28733.5|28693.5|3032
1757959200000|2025-09-15 18:00:00|28760.7|28720.7|28739.8|28699.8|28767.7|28727.7|28707.8|28667.8|4721
1757980800000|2025-09-16 00:00:00|28766.3|28726.3|28712.7|28672.7|28773.4|28733.4|28680.5|28640.5|331
1757984400000|2025-09-16 01:00:00|28715.6|28675.6|28730.7|28690.7|28740.7|28700.7|28710.6|28670.6|157
1757988000000|2025-09-16 02:00:00|28728.6|28688.6|28672.9|28632.9|28732.8|28692.8|28660.8|28620.8|129
1757991600000|2025-09-16 03:00:00|28675.8|28635.8|28693|28653|28705.9|28665.9|28665.8|28625.8|28
1757995200000|2025-09-16 04:00:00|28695.9|28655.9|28693.1|28653.1|28698.1|28658.1|28688.9|28648.9|28
1757998800000|2025-09-16 05:00:00|28693.2|28653.2|28693.3|28653.3|28698.2|28658.2|28686.1|28646.1|61
1758002400000|2025-09-16 06:00:00|28691.2|28651.2|28679.2|28639.2|28719.1|28679.1|28669.2|28629.2|176
1758006000000|2025-09-16 07:00:00|28681.3|28641.3|28683.5|28643.5|28773.4|28733.4|28681.3|28641.3|228
1758009600000|2025-09-16 08:00:00|28686.4|28646.4|28683.6|28643.6|28709.3|28669.3|28669.4|28629.4|335
1758013200000|2025-09-16 09:00:00|28681.5|28641.5|28651.6|28611.6|28683.6|28643.6|28649.4|28609.4|336
1758016800000|2025-09-16 10:00:00|28653.7|28613.7|28739.6|28699.6|28741.7|28701.7|28641.6|28601.6|581
1758020400000|2025-09-16 11:00:00|28741.7|28701.7|28673.9|28633.9|28769.7|28729.7|28653.9|28613.9|1372
1758024000000|2025-09-16 12:00:00|28671.8|28631.8|28692.7|28652.7|28709.8|28669.8|28604.8|28564.8|1478
1758027600000|2025-09-16 13:00:00|28664.9|28624.9|28706.5|28666.5|28728.6|28688.6|28594.9|28554.9|6909
1758031200000|2025-09-16 14:00:00|28711.5|28671.5|28698|28658|28821.6|28781.6|28691.5|28651.5|6023
1758034800000|2025-09-16 15:00:00|28700.1|28660.1|28786|28746|28825.9|28785.9|28670.1|28630.1|3540
1758038400000|2025-09-16 16:00:00|28783.8|28743.8|28756.1|28716.1|28811.8|28771.8|28756.1|28716.1|3337
1758042000000|2025-09-16 17:00:00|28758.2|28718.2|28748.3|28708.3|28816.1|28776.1|28686.1|28646.1|3967
1758045600000|2025-09-16 18:00:00|28746.2|28706.2|28768.3|28728.3|28783.3|28743.3|28722.5|28682.5|4230
1758067200000|2025-09-17 00:00:00|28776.8|28736.8|28826.2|28786.2|28851.1|28811.1|28756.8|28716.8|208
1758070800000|2025-09-17 01:00:00|28824.1|28784.1|28751.3|28711.3|28831.2|28791.2|28726.2|28686.2|245
1758074400000|2025-09-17 02:00:00|28744.2|28704.2|28741.4|28701.4|28749.3|28709.3|28719.2|28679.2|210
1758078000000|2025-09-17 03:00:00|28739.3|28699.3|28771.5|28731.5|28789.4|28749.4|28731.4|28691.4|176
1758081600000|2025-09-17 04:00:00|28769.4|28729.4|28771.6|28731.6|28781.6|28741.6|28757.3|28717.3|18
1758085200000|2025-09-17 05:00:00|28781.6|28741.6|28761.7|28721.7|28786.6|28746.6|28741.7|28701.7|154
1758088800000|2025-09-17 06:00:00|28759.6|28719.6|28819.7|28779.7|28824.7|28784.7|28751.8|28711.8|289
1758092400000|2025-09-17 07:00:00|28811.8|28771.8|28792|28752|28831.9|28791.9|28759.7|28719.7|196
1758096000000|2025-09-17 08:00:00|28799.8|28759.8|28842.1|28802.1|28842.1|28802.1|28792|28752|572
1758099600000|2025-09-17 09:00:00|28839.9|28799.9|28820|28780|28842.1|28802.1|28810|28770|277
1758103200000|2025-09-17 10:00:00|28822.2|28782.2|28784.4|28744.4|28822.2|28782.2|28772.3|28732.3|703
1758106800000|2025-09-17 11:00:00|28786.6|28746.6|28836.7|28796.7|28846.7|28806.7|28764.5|28724.5|688
1758110400000|2025-09-17 12:00:00|28846.7|28806.7|28940.3|28900.3|28972.5|28932.5|28832.4|28792.4|2520
1758114000000|2025-09-17 13:00:00|28960.4|28920.4|28925.5|28885.5|29012.6|28972.6|28912.7|28872.7|4892
1758117600000|2025-09-17 14:00:00|28923.4|28883.4|28941.3|28901.3|28945.6|28905.6|28875.5|28835.5|3948
1758121200000|2025-09-17 15:00:00|28943.5|28903.5|28870.1|28830.1|28993.5|28953.5|28867.9|28827.9|4382
1758124800000|2025-09-17 16:00:00|28872.9|28832.9|28794.5|28754.5|28880.1|28840.1|28784.5|28744.5|4941
1758128400000|2025-09-17 17:00:00|28797.4|28757.4|28722.5|28682.5|28804.5|28764.5|28708.9|28668.9|5061
1758132000000|2025-09-17 18:00:00|28724.6|28684.6|28736.8|28696.8|28764.7|28724.7|28724.6|28684.6|4353
1758153600000|2025-09-18 00:00:00|28753.2|28713.2|28679.9|28639.9|28756.1|28716.1|28655.5|28615.5|829
1758157200000|2025-09-18 01:00:00|28677.7|28637.7|28680|28640|28680|28640|28637.8|28597.8|157
1758160800000|2025-09-18 02:00:00|28677.8|28637.8|28718|28678|28728|28688|28670|28630|150
1758164400000|2025-09-18 03:00:00|28708|28668|28703.1|28663.1|28720.2|28680.2|28695.9|28655.9|298
1758168000000|2025-09-18 04:00:00|28700.3|28660.3|28683.2|28643.2|28706|28666|28676|28636|92
1758171600000|2025-09-18 05:00:00|28680.4|28640.4|28656.2|28616.2|28680.4|28640.4|28636.1|28596.1|209
1758175200000|2025-09-18 06:00:00|28651.2|28611.2|28633.5|28593.5|28660.6|28620.6|28616.2|28576.2|462
1758178800000|2025-09-18 07:00:00|28636.3|28596.3|28628.6|28588.6|28648.5|28608.5|28618.5|28578.5|506
1758182400000|2025-09-18 08:00:00|28626.4|28586.4|28656.6|28616.6|28678.7|28638.7|28616.5|28576.5|753
1758186000000|2025-09-18 09:00:00|28658.8|28618.8|28646.7|28606.7|28666.6|28626.6|28612.3|28572.3|497
1758189600000|2025-09-18 10:00:00|28649.5|28609.5|28682.4|28642.4|28702.4|28662.4|28632.4|28592.4|327
1758193200000|2025-09-18 11:00:00|28682.5|28642.5|28587|28547|28682.5|28642.5|28566.9|28526.9|1073
1758196800000|2025-09-18 12:00:00|28584.8|28544.8|28629.9|28589.9|28632.7|28592.7|28547|28507|2216
1758200400000|2025-09-18 13:00:00|28592.1|28552.1|28622.8|28582.8|28688.4|28648.4|28517.2|28477.2|5762
1758204000000|2025-09-18 14:00:00|28628.4|28588.4|28603|28563|28700.6|28660.6|28525.1|28485.1|7060
1758207600000|2025-09-18 15:00:00|28593|28553|28583.1|28543.1|28683|28643|28573|28533|4082
1758211200000|2025-09-18 16:00:00|28573.1|28533.1|28668.8|28628.8|28688.8|28648.8|28540.9|28500.9|3195
1758214800000|2025-09-18 17:00:00|28664.4|28624.4|28574.5|28534.5|28674.4|28634.4|28574.5|28534.5|3042
1758218400000|2025-09-18 18:00:00|28576.7|28536.7|28693|28653|28693|28653|28574.5|28534.5|5135
1758240000000|2025-09-19 00:00:00|28663|28623|28776.5|28736.5|28826.4|28786.4|28663|28623|824
1758243600000|2025-09-19 01:00:00|28773.7|28733.7|28786.6|28746.6|28818.7|28778.7|28766.5|28726.5|164
1758247200000|2025-09-19 02:00:00|28788.8|28748.8|28798.9|28758.9|28801.2|28761.2|28786.6|28746.6|135
1758250800000|2025-09-19 03:00:00|28796.7|28756.7|28806.8|28766.8|28816.8|28776.8|28779|28739|175
1758254400000|2025-09-19 04:00:00|28809.1|28769.1|28809.2|28769.2|28809.2|28769.2|28796.9|28756.9|46
1758258000000|2025-09-19 05:00:00|28807|28767|28831.5|28791.5|28837.1|28797.1|28801.4|28761.4|202
1758261600000|2025-09-19 06:00:00|28829.3|28789.3|28827.2|28787.2|28861.6|28821.6|28824.4|28784.4|521
1758265200000|2025-09-19 07:00:00|28831.6|28791.6|28877.3|28837.3|28877.3|28837.3|28827.2|28787.2|283
1758268800000|2025-09-19 08:00:00|28871.7|28831.7|28915.2|28875.2|28932.9|28892.9|28859.5|28819.5|1063
1758272400000|2025-09-19 09:00:00|28913|28873|28843.1|28803.1|28925.2|28885.2|28833|28793|753
1758276000000|2025-09-19 10:00:00|28845.3|28805.3|28783.2|28743.2|28853.1|28813.1|28783.1|28743.1|555
1758279600000|2025-09-19 11:00:00|28785.4|28745.4|28787.7|28747.7|28815.5|28775.5|28753.2|28713.2|911
1758283200000|2025-09-19 12:00:00|28785.5|28745.5|28760|28720|28877.8|28837.8|28747.8|28707.8|1321
1758286800000|2025-09-19 13:00:00|28777.4|28737.4|28722.4|28682.4|28797.9|28757.9|28696.9|28656.9|3896
1758290400000|2025-09-19 14:00:00|28716.9|28676.9|28659.2|28619.2|28851.4|28811.4|28631.5|28591.5|7586
1758294000000|2025-09-19 15:00:00|28657|28617|28546.6|28506.6|28737|28697|28541.6|28501.6|4995
1758297600000|2025-09-19 16:00:00|28549.4|28509.4|28582.8|28542.8|28662.7|28622.7|28541.6|28501.6|3147
1758301200000|2025-09-19 17:00:00|28572.8|28532.8|28577.4|28537.4|28612.8|28572.8|28560|28520|3463
1758304800000|2025-09-19 18:00:00|28575.1|28535.1|28585.2|28545.2|28607.4|28567.4|28537.4|28497.4|4275
1758499200000|2025-09-22 00:00:00|28591.4|28551.4|28503.9|28463.9|28591.4|28551.4|28493.8|28453.8|746
1758502800000|2025-09-22 01:00:00|28506.2|28466.2|28559|28519|28574|28534|28503.9|28463.9|301
1758506400000|2025-09-22 02:00:00|28556.6|28516.6|28554.1|28514.1|28564|28524|28539|28499|37
1758510000000|2025-09-22 03:00:00|28551.7|28511.7|28541.9|28501.9|28564.1|28524.1|28539.5|28499.5|29
1758513600000|2025-09-22 04:00:00|28539.5|28499.5|28544.3|28504.3|28544.3|28504.3|28516.9|28476.9|81
1758517200000|2025-09-22 05:00:00|28537|28497|28524.4|28484.4|28542|28502|28502.1|28462.1|229
1758520800000|2025-09-22 06:00:00|28522.1|28482.1|28544.6|28504.6|28554.5|28514.5|28519.8|28479.8|268
1758524400000|2025-09-22 07:00:00|28549.9|28509.9|28534.7|28494.7|28619.9|28579.9|28532.3|28492.3|786
1758528000000|2025-09-22 08:00:00|28532.3|28492.3|28519.8|28479.8|28564.7|28524.7|28514.8|28474.8|573
1758531600000|2025-09-22 09:00:00|28522.4|28482.4|28504.9|28464.9|28534.8|28494.8|28487.5|28447.5|407
1758535200000|2025-09-22 10:00:00|28502.6|28462.6|28552.7|28512.7|28565|28525|28494.9|28454.9|346
1758538800000|2025-09-22 11:00:00|28555|28515|28254.6|28214.6|28565|28525|28249.9|28209.9|6264
1758542400000|2025-09-22 12:00:00|28244.6|28204.6|28159.4|28119.4|28272.2|28232.2|28129.4|28089.4|4055
1758546000000|2025-09-22 13:00:00|28117.1|28077.1|28157.2|28117.2|28174.8|28134.8|28057.1|28017.1|7587
1758549600000|2025-09-22 14:00:00|28154.8|28114.8|28217.3|28177.3|28229.7|28189.7|28079.6|28039.6|7161
1758553200000|2025-09-22 15:00:00|28214.9|28174.9|28189.8|28149.8|28275|28235|28179.8|28139.8|3877
1758556800000|2025-09-22 16:00:00|28199.8|28159.8|28185.2|28145.2|28209.9|28169.9|28139.9|28099.9|3420
1758560400000|2025-09-22 17:00:00|28182.6|28142.6|28190.1|28150.1|28225.3|28185.3|28147.6|28107.6|5050
1758564000000|2025-09-22 18:00:00|28195.3|28155.3|28193.3|28153.3|28238.2|28198.2|28175.3|28135.3|5663
1758585600000|2025-09-23 00:00:00|28178.9|28138.9|28033.8|27993.8|28181.3|28141.3|28013.7|27973.7|2352
1758589200000|2025-09-23 01:00:00|28036.2|27996.2|28036.3|27996.3|28081.2|28041.2|28026.2|27986.2|896
1758592800000|2025-09-23 02:00:00|28046.3|28006.3|28031.7|27991.7|28051.6|28011.6|28024|27984|459
1758596400000|2025-09-23 03:00:00|28029.1|27989.1|28011.8|27971.8|28046.5|28006.5|28011.8|27971.8|135
1758600000000|2025-09-23 04:00:00|28014.2|27974.2|28001.9|27961.9|28014.2|27974.2|27991.9|27951.9|510
1758603600000|2025-09-23 05:00:00|27996.7|27956.7|28016.8|27976.8|28016.8|27976.8|27991.9|27951.9|110
1758607200000|2025-09-23 06:00:00|28014.4|27974.4|27974.6|27934.6|28014.4|27974.4|27966.9|27926.9|1243
1758610800000|2025-09-23 07:00:00|27972.2|27932.2|27962.3|27922.3|27987.2|27947.2|27954.6|27914.6|930
1758614400000|2025-09-23 08:00:00|27957.3|27917.3|27942.4|27902.4|27964.7|27924.7|27922.3|27882.3|2047
1758618000000|2025-09-23 09:00:00|27934.8|27894.8|27912.3|27872.3|27962.5|27922.5|27907.3|27867.3|1769
1758621600000|2025-09-23 10:00:00|27907.3|27867.3|27915.1|27875.1|27935|27895|27877.4|27837.4|1350
1758625200000|2025-09-23 11:00:00|27917.4|27877.4|27897.6|27857.6|27962.7|27922.7|27887.6|27847.6|1583
1758628800000|2025-09-23 12:00:00|27902.8|27862.8|27902.7|27862.7|27915.2|27875.2|27855|27815|2258
1758632400000|2025-09-23 13:00:00|27867.8|27827.8|27912.6|27872.6|27942.6|27902.6|27842.6|27802.6|6600
1758636000000|2025-09-23 14:00:00|27915.2|27875.2|28060.3|28020.3|28077.9|28037.9|27910.2|27870.2|9755
1758639600000|2025-09-23 15:00:00|28057.9|28017.9|28082.9|28042.9|28097.7|28057.7|27970|27930|6411
1758643200000|2025-09-23 16:00:00|28085.3|28045.3|27937.8|27897.8|28092.9|28052.9|27937.8|27897.8|6957
1758646800000|2025-09-23 17:00:00|27940.2|27900.2|27945.2|27905.2|28002.7|27962.7|27937.8|27897.8|5225
1758650400000|2025-09-23 18:00:00|27942.8|27902.8|27908|27868|27962.8|27922.8|27902.8|27862.8|5843
1758672000000|2025-09-24 00:00:00|27938.6|27898.6|27863.7|27823.7|27943.6|27903.6|27828.4|27788.4|2469
1758675600000|2025-09-24 01:00:00|27866.1|27826.1|27883.8|27843.8|27883.8|27843.8|27863.8|27823.8|269
1758679200000|2025-09-24 02:00:00|27883.9|27843.9|27894|27854|27909|27869|27878.9|27838.9|284
1758682800000|2025-09-24 03:00:00|27891.6|27851.6|27911.7|27871.7|27924.1|27884.1|27884|27844|199
1758686400000|2025-09-24 04:00:00|27909.3|27869.3|27911.8|27871.8|27911.8|27871.8|27901.8|27861.8|79
1758690000000|2025-09-24 05:00:00|27909.4|27869.4|27949.5|27909.5|27954.4|27914.4|27901.9|27861.9|304
1758693600000|2025-09-24 06:00:00|27944.4|27904.4|27884.5|27844.5|27944.4|27904.4|27879.7|27839.7|338
1758697200000|2025-09-24 07:00:00|27882.1|27842.1|27877.1|27837.1|27894.6|27854.6|27874.6|27834.6|311
1758700800000|2025-09-24 08:00:00|27874.7|27834.7|27862.4|27822.4|27894.7|27854.7|27852.3|27812.3|898
1758704400000|2025-09-24 09:00:00|27864.8|27824.8|27844.9|27804.9|27867.2|27827.2|27844.9|27804.9|648
1758708000000|2025-09-24 10:00:00|27847.4|27807.4|27855.1|27815.1|27855.1|27815.1|27830.1|27790.1|454
1758711600000|2025-09-24 11:00:00|27862.6|27822.6|27842.8|27802.8|27882.7|27842.7|27812.7|27772.7|1281
1758715200000|2025-09-24 12:00:00|27840.2|27800.2|28070.4|28030.4|28132.8|28092.8|27825.2|27785.2|5891
1758718800000|2025-09-24 13:00:00|28098.1|28058.1|28007.9|27967.9|28130.5|28090.5|27977.9|27937.9|9505
1758722400000|2025-09-24 14:00:00|28000.4|27960.4|28015.6|27975.6|28068|28028|27950.4|27910.4|7765
1758726000000|2025-09-24 15:00:00|28013|27973|27938.2|27898.2|28048.1|28008.1|27930.6|27890.6|7755
1758729600000|2025-09-24 16:00:00|27940.6|27900.6|27875.9|27835.9|27943.2|27903.2|27860.8|27820.8|4821
1758733200000|2025-09-24 17:00:00|27865.9|27825.9|27848.5|27808.5|27888.3|27848.3|27840.9|27800.9|6143
1758736800000|2025-09-24 18:00:00|27846|27806|27811|27771|27880.9|27840.9|27808.5|27768.5|6713
1758758400000|2025-09-25 00:00:00|27821.7|27781.7|27809.4|27769.4|27821.7|27781.7|27761.8|27721.8|3077
1758762000000|2025-09-25 01:00:00|27811.9|27771.9|27812|27772|27817.1|27777.1|27789.4|27749.4|613
1758765600000|2025-09-25 02:00:00|27809.6|27769.6|27792.2|27752.2|27817.2|27777.2|27789.7|27749.7|495
1758769200000|2025-09-25 03:00:00|27789.7|27749.7|27792.3|27752.3|27792.3|27752.3|27789.7|27749.7|137
1758772800000|2025-09-25 04:00:00|27787.4|27747.4|27792.4|27752.4|27792.4|27752.4|27782.3|27742.3|37
1758776400000|2025-09-25 05:00:00|27797.4|27757.4|27812.6|27772.6|27812.6|27772.6|27790|27750|481
1758780000000|2025-09-25 06:00:00|27815.1|27775.1|27840.2|27800.2|27860.2|27820.2|27807.7|27767.7|845
1758783600000|2025-09-25 07:00:00|27832.7|27792.7|27860.4|27820.4|27892.8|27852.8|27825.3|27785.3|600
1758787200000|2025-09-25 08:00:00|27857.9|27817.9|27890.5|27850.5|27910.5|27870.5|27847.9|27807.9|1005
1758790800000|2025-09-25 09:00:00|27888|27848|27898.2|27858.2|27903.1|27863.1|27868.1|27828.1|1585
1758794400000|2025-09-25 10:00:00|27900.7|27860.7|27910.8|27870.8|27913.3|27873.3|27878.2|27838.2|839
1758798000000|2025-09-25 11:00:00|27908.3|27868.3|27893.4|27853.4|27933.3|27893.3|27880.9|27840.9|984
1758801600000|2025-09-25 12:00:00|27888.4|27848.4|27928.5|27888.5|27976|27936|27880.9|27840.9|1966
1758805200000|2025-09-25 13:00:00|27941.1|27901.1|27783.7|27743.7|27948.7|27908.7|27773.7|27733.7|7787
1758808800000|2025-09-25 14:00:00|27786.2|27746.2|27728.9|27688.9|27786.2|27746.2|27653.8|27613.8|13425
1758812400000|2025-09-25 15:00:00|27733.8|27693.8|27649|27609|27738.9|27698.9|27643.9|27603.9|7063
1758816000000|2025-09-25 16:00:00|27651.5|27611.5|27569.1|27529.1|27669|27629|27544.1|27504.1|7350
1758819600000|2025-09-25 17:00:00|27571.6|27531.6|27534.2|27494.2|27584.1|27544.1|27524.2|27484.2|8196
1758823200000|2025-09-25 18:00:00|27544.2|27504.2|27544.3|27504.3|27589.3|27549.3|27524.3|27484.3|9928
1758844800000|2025-09-26 00:00:00|27535.1|27495.1|27530.2|27490.2|27537.6|27497.6|27505.1|27465.1|647
1758848400000|2025-09-26 01:00:00|27525.2|27485.2|27555.4|27515.4|27600.3|27560.3|27520.2|27480.2|716
1758852000000|2025-09-26 02:00:00|27557.9|27517.9|27555.5|27515.5|27565.5|27525.5|27540.4|27500.4|125
1758855600000|2025-09-26 03:00:00|27563|27523|27578.1|27538.1|27580.6|27540.6|27555.5|27515.5|145
1758859200000|2025-09-26 04:00:00|27578.2|27538.2|27595.8|27555.8|27605.7|27565.7|27578.2|27538.2|442
1758862800000|2025-09-26 05:00:00|27585.8|27545.8|27595.9|27555.9|27598.4|27558.4|27575.9|27535.9|248
1758866400000|2025-09-26 06:00:00|27593.4|27553.4|27583.6|27543.6|27618.5|27578.5|27576|27536|341
1758870000000|2025-09-26 07:00:00|27586|27546|27626.2|27586.2|27656.2|27616.2|27581.1|27541.1|1386
1758873600000|2025-09-26 08:00:00|27618.7|27578.7|27666.3|27626.3|27671.3|27631.3|27613.7|27573.7|794
1758877200000|2025-09-26 09:00:00|27646.3|27606.3|27616.5|27576.5|27686.4|27646.4|27601.5|27561.5|1164
1758880800000|2025-09-26 10:00:00|27613.9|27573.9|27606.6|27566.6|27626.6|27586.6|27576.5|27536.5|1505
1758884400000|2025-09-26 11:00:00|27609.1|27569.1|27656.7|27616.7|27656.7|27616.7|27586.6|27546.6|741
1758888000000|2025-09-26 12:00:00|27664.2|27624.2|27681.8|27641.8|27716.8|27676.8|27656.8|27616.8|3533
1758891600000|2025-09-26 13:00:00|27681.9|27641.9|27567|27527|27681.9|27641.9|27552.1|27512.1|7328
1758895200000|2025-09-26 14:00:00|27572.1|27532.1|27647.2|27607.2|27687.1|27647.1|27534.6|27494.6|8349
1758898800000|2025-09-26 15:00:00|27644.6|27604.6|27572.4|27532.4|27657.2|27617.2|27572.4|27532.4|4808
1758902400000|2025-09-26 16:00:00|27582.4|27542.4|27662.5|27622.5|27662.5|27622.5|27562.4|27522.4|6964
1758906000000|2025-09-26 17:00:00|27660|27620|27637.7|27597.7|27692.6|27652.6|27632.6|27592.6|7113
1758909600000|2025-09-26 18:00:00|27635.2|27595.2|27732.8|27692.8|27737.8|27697.8|27632.6|27592.6|9096
1759104000000|2025-09-29 00:00:00|27720.6|27680.6|27875.7|27835.7|27905.6|27865.6|27705.6|27665.6|1216
1759107600000|2025-09-29 01:00:00|27873.1|27833.1|27863.2|27823.2|27895.8|27855.8|27843.1|27803.1|462
1759111200000|2025-09-29 02:00:00|27868|27828|27870.7|27830.7|27900.7|27860.7|27860.6|27820.6|400
1759114800000|2025-09-29 03:00:00|27870.8|27830.8|27868.5|27828.5|27880.8|27840.8|27855.8|27815.8|191
1759118400000|2025-09-29 04:00:00|27863.5|27823.5|27861|27821|27868.6|27828.6|27850.9|27810.9|103
1759122000000|2025-09-29 05:00:00|27861.1|27821.1|27861.2|27821.2|27871.2|27831.2|27848.5|27808.5|117
1759125600000|2025-09-29 06:00:00|27863.8|27823.8|27844|27804|27876.6|27836.6|27841.2|27801.2|406
1759129200000|2025-09-29 07:00:00|27846.6|27806.6|27859.1|27819.1|27876.6|27836.6|27841.3|27801.3|577
1759132800000|2025-09-29 08:00:00|27856.7|27816.7|27896.9|27856.9|27906.9|27866.9|27846.8|27806.8|593
1759136400000|2025-09-29 09:00:00|27899.3|27859.3|27924.4|27884.4|27937|27897|27886.9|27846.9|626
1759140000000|2025-09-29 10:00:00|27927|27887|27911.9|27871.9|27937.1|27897.1|27901.9|27861.9|587
1759143600000|2025-09-29 11:00:00|27921.9|27881.9|27969.7|27929.7|27977.3|27937.3|27917.2|27877.2|1163
1759147200000|2025-09-29 12:00:00|27972|27932|27914.8|27874.8|27977.3|27937.3|27897.4|27857.4|1624
1759150800000|2025-09-29 13:00:00|27894.9|27854.9|27927|27887|27962.3|27922.3|27867.5|27827.5|7437
1759154400000|2025-09-29 14:00:00|27922.3|27882.3|27832.5|27792.5|27949.7|27909.7|27822.3|27782.3|9193
1759158000000|2025-09-29 15:00:00|27829.8|27789.8|27902.6|27862.6|28012.6|27972.6|27822.5|27782.5|10987
1759161600000|2025-09-29 16:00:00|27897.9|27857.9|27878.1|27838.1|27912.7|27872.7|27842.6|27802.6|6734
1759165200000|2025-09-29 17:00:00|27890.4|27850.4|27798.8|27758.8|27895.4|27855.4|27798.8|27758.8|10752
1759168800000|2025-09-29 18:00:00|27803.5|27763.5|27758.9|27718.9|27823.5|27783.5|27741.2|27701.2|7208
1759190400000|2025-09-30 00:00:00|27757.1|27717.1|27694.6|27654.6|27764.5|27724.5|27694.4|27654.4|1190
1759194000000|2025-09-30 01:00:00|27699.2|27659.2|27710|27670|27724.6|27684.6|27697.2|27657.2|1139
1759197600000|2025-09-30 02:00:00|27710.1|27670.1|27717.9|27677.9|27730.1|27690.1|27710.1|27670.1|82
1759201200000|2025-09-30 03:00:00|27720.2|27680.2|27710.4|27670.4|27722.9|27682.9|27710.3|27670.3|286
1759204800000|2025-09-30 04:00:00|27700.4|27660.4|27690.5|27650.5|27700.5|27660.5|27690.5|27650.5|89
1759208400000|2025-09-30 05:00:00|27693.2|27653.2|27660.7|27620.7|27700.5|27660.5|27660.5|27620.5|447
1759212000000|2025-09-30 06:00:00|27663.3|27623.3|27690.8|27650.8|27690.8|27650.8|27630.7|27590.7|630
1759215600000|2025-09-30 07:00:00|27700.8|27660.8|27661|27621|27700.8|27660.8|27658.3|27618.3|324
1759219200000|2025-09-30 08:00:00|27663.6|27623.6|27661.1|27621.1|27701.1|27661.1|27648.8|27608.8|311
1759222800000|2025-09-30 09:00:00|27653.8|27613.8|27701.3|27661.3|27703.6|27663.6|27653.8|27613.8|573
1759226400000|2025-09-30 10:00:00|27703.6|27663.6|27711.4|27671.4|27711.4|27671.4|27678.7|27638.7|202
1759230000000|2025-09-30 11:00:00|27708.7|27668.7|27788.9|27748.9|27788.9|27748.9|27696.1|27656.1|1073
1759233600000|2025-09-30 12:00:00|27786.2|27746.2|27761.3|27721.3|27826.3|27786.3|27748.9|27708.9|1555
1759237200000|2025-09-30 13:00:00|27769.1|27729.1|27691.9|27651.9|27796.4|27756.4|27691.8|27651.8|4312
1759240800000|2025-09-30 14:00:00|27689.2|27649.2|27672|27632|27757.4|27717.4|27644.6|27604.6|4623
1759244400000|2025-09-30 15:00:00|27677.4|27637.4|27674.9|27634.9|27717.5|27677.5|27634.7|27594.7|4920
1759248000000|2025-09-30 16:00:00|27662.6|27622.6|27627.7|27587.7|27754.9|27714.9|27570|27530|5727
1759251600000|2025-09-30 17:00:00|27625|27585|27548.7|27508.7|27637.7|27597.7|27543.2|27503.2|7008
1759255200000|2025-09-30 18:00:00|27558.7|27518.7|27586|27546|27613.3|27573.3|27538.7|27498.7|5946
1759276800000|2025-10-01 00:00:00|27599.7|27559.7|27509.8|27469.8|27599.7|27559.7|27504.3|27464.3|677
1759280400000|2025-10-01 01:00:00|27507.1|27467.1|27500|27460|27529.9|27489.9|27500|27460|372
1759284000000|2025-10-01 02:00:00|27497.3|27457.3|27500.2|27460.2|27500.2|27460.2|27490|27450|170
1759287600000|2025-10-01 03:00:00|27495.2|27455.2|27480.3|27440.3|27497.5|27457.5|27460.3|27420.3|943
1759291200000|2025-10-01 04:00:00|27477.6|27437.6|27482.8|27442.8|27487.7|27447.7|27472.6|27432.6|48
1759294800000|2025-10-01 05:00:00|27480.5|27440.5|27460.6|27420.6|27482.8|27442.8|27455.2|27415.2|51
1759298400000|2025-10-01 06:00:00|27460.7|27420.7|27460.8|27420.8|27470.8|27430.8|27450.8|27410.8|336
1759302000000|2025-10-01 07:00:00|27458.1|27418.1|27431|27391|27490.9|27450.9|27420.9|27380.9|839
1759305600000|2025-10-01 08:00:00|27441|27401|27428.4|27388.4|27441|27401|27415.6|27375.6|552
1759309200000|2025-10-01 09:00:00|27425.7|27385.7|27401.3|27361.3|27433.4|27393.4|27401.3|27361.3|1160
1759312800000|2025-10-01 10:00:00|27406.3|27366.3|27411.5|27371.5|27431.3|27391.3|27401.3|27361.3|790
1759316400000|2025-10-01 11:00:00|27418.7|27378.7|27421.6|27381.6|27431.5|27391.5|27401.6|27361.6|930
1759320000000|2025-10-01 12:00:00|27418.9|27378.9|27396.3|27356.3|27431.7|27391.7|27386.3|27346.3|1112
1759323600000|2025-10-01 13:00:00|27391.9|27351.9|27341.9|27301.9|27441.9|27401.9|27331.9|27291.9|7290
1759327200000|2025-10-01 14:00:00|27339.2|27299.2|27392.1|27352.1|27422.1|27382.1|27331.9|27291.9|8144
1759330800000|2025-10-01 15:00:00|27382.1|27342.1|27312.3|27272.3|27392.1|27352.1|27292.2|27252.2|4396
1759334400000|2025-10-01 16:00:00|27306.8|27266.8|27412.4|27372.4|27422.4|27382.4|27306.8|27266.8|6394
1759338000000|2025-10-01 17:00:00|27417|27377|27709.9|27669.9|27712.6|27672.6|27407|27367|9495
1759341600000|2025-10-01 18:00:00|27702.6|27662.6|27662.2|27622.2|27762.6|27722.6|27572.6|27532.6|5172
1759363200000|2025-10-02 00:00:00|27640.8|27600.8|27631|27591|27668.1|27628.1|27588.1|27548.1|594
1759366800000|2025-10-02 01:00:00|27633.2|27593.2|27626.2|27586.2|27638.2|27598.2|27588.3|27548.3|330
1759370400000|2025-10-02 02:00:00|27628.4|27588.4|27624.1|27584.1|27628.4|27588.4|27601.2|27561.2|74
1759374000000|2025-10-02 03:00:00|27621.3|27581.3|27608.7|27568.7|27636.4|27596.4|27608.7|27568.7|119
1759377600000|2025-10-02 04:00:00|27606.5|27566.5|27618.9|27578.9|27631.6|27591.6|27598.7|27558.7|39
1759381200000|2025-10-02 05:00:00|27616.6|27576.6|27594.6|27554.6|27616.7|27576.7|27589|27549|40
1759384800000|2025-10-02 06:00:00|27591.8|27551.8|27647|27607|27662|27622|27589|27549|135
1759388400000|2025-10-02 07:00:00|27649.2|27609.2|27639.4|27599.4|27709.3|27669.3|27623.8|27583.8|782
1759392000000|2025-10-02 08:00:00|27649.4|27609.4|27599.5|27559.5|27649.4|27609.4|27584.5|27544.5|841
1759395600000|2025-10-02 09:00:00|27596.7|27556.7|27559.7|27519.7|27632.4|27592.4|27559.6|27519.6|741
1759399200000|2025-10-02 10:00:00|27562.4|27522.4|27592.6|27552.6|27602.6|27562.6|27559.7|27519.7|631
1759402800000|2025-10-02 11:00:00|27595.4|27555.4|27550|27510|27607.2|27567.2|27499.9|27459.9|1408
1759406400000|2025-10-02 12:00:00|27547.2|27507.2|27617.3|27577.3|27634.6|27594.6|27517.2|27477.2|1493
1759410000000|2025-10-02 13:00:00|27667.5|27627.5|27737.5|27697.5|27824.7|27784.7|27647.5|27607.5|8658
1759413600000|2025-10-02 14:00:00|27740.3|27700.3|28019.4|27979.4|28054.8|28014.8|27690.3|27650.3|12133
1759417200000|2025-10-02 15:00:00|28009.4|27969.4|27944|27904|28053.8|28013.8|27899.5|27859.5|4417
1759420800000|2025-10-02 16:00:00|27949.5|27909.5|28049.7|28009.7|28051.9|28011.9|27929.5|27889.5|4156
1759424400000|2025-10-02 17:00:00|28051.9|28011.9|28174.3|28134.3|28244.2|28204.2|28049.7|28009.7|9482
1759428000000|2025-10-02 18:00:00|28171.5|28131.5|28140.4|28100.4|28235.9|28195.9|28123.2|28083.2|8195
1759449600000|2025-10-03 00:00:00|28109|28069|28158.5|28118.5|28181.3|28141.3|28101.2|28061.2|1077
1759453200000|2025-10-03 01:00:00|28155.7|28115.7|28121.5|28081.5|28184.2|28144.2|28118.7|28078.7|216
1759456800000|2025-10-03 02:00:00|28126.5|28086.5|28148.8|28108.8|28156.5|28116.5|28126.5|28086.5|81
1759460400000|2025-10-03 03:00:00|28138.8|28098.8|28129|28089|28138.9|28098.9|28111.7|28071.7|104
1759464000000|2025-10-03 04:00:00|28119|28079|28139.1|28099.1|28139.1|28099.1|28119|28079|99
1759467600000|2025-10-03 05:00:00|28119.1|28079.1|28109.2|28069.2|28144.8|28104.8|28109.1|28069.1|114
1759471200000|2025-10-03 06:00:00|28112|28072|28192.2|28152.2|28224.9|28184.9|28109.2|28069.2|594
1759474800000|2025-10-03 07:00:00|28199.4|28159.4|28233.9|28193.9|28269.5|28229.5|28199.4|28159.4|819
1759478400000|2025-10-03 08:00:00|28231.7|28191.7|28285.3|28245.3|28295.3|28255.3|28203.9|28163.9|639
1759482000000|2025-10-03 09:00:00|28289.7|28249.7|28249.8|28209.8|28315.3|28275.3|28239.8|28199.8|455
1759485600000|2025-10-03 10:00:00|28239.8|28199.8|28274.3|28234.3|28289.9|28249.9|28187.6|28147.6|622
1759489200000|2025-10-03 11:00:00|28277.1|28237.1|28360.1|28320.1|28370|28330|28260|28220|1405
1759492800000|2025-10-03 12:00:00|28365.7|28325.7|28303|28263|28370.1|28330.1|28300.1|28260.1|926
1759496400000|2025-10-03 13:00:00|28335.9|28295.9|28258.8|28218.8|28350.3|28310.3|28135.9|28095.9|5483
1759500000000|2025-10-03 14:00:00|28263.2|28223.2|28357.4|28317.4|28367.4|28327.4|28181.6|28141.6|5063
1759503600000|2025-10-03 15:00:00|28367.4|28327.4|28383.2|28343.2|28451.8|28411.8|28357.4|28317.4|4413
1759507200000|2025-10-03 16:00:00|28377.5|28337.5|28386.2|28346.2|28419|28379|28300.4|28260.4|3734
1759510800000|2025-10-03 17:00:00|28369|28329|28209.1|28169.1|28373.4|28333.4|28193.5|28153.5|5359
1759514400000|2025-10-03 18:00:00|28206.3|28166.3|28094.2|28054.2|28213.5|28173.5|28083.5|28043.5|5463
1759708800000|2025-10-06 00:00:00|27980.1|27940.1|27991.9|27951.9|28044.7|28004.7|27964.8|27924.8|816
1759712400000|2025-10-06 01:00:00|27994.8|27954.8|28007.9|27967.9|28024.9|27984.9|27971.9|27931.9|141
1759716000000|2025-10-06 02:00:00|28005|27965|28008|27968|28015|27975|27992.1|27952.1|40
1759719600000|2025-10-06 03:00:00|28008.1|27968.1|27992.3|27952.3|28018.1|27978.1|27992.3|27952.3|91
1759723200000|2025-10-06 04:00:00|27992.4|27952.4|28005.4|27965.4|28015.4|27975.4|27990.3|27950.3|41
1759726800000|2025-10-06 05:00:00|28008.4|27968.4|27992.7|27952.7|28008.4|27968.4|27972.6|27932.6|112
1759730400000|2025-10-06 06:00:00|27998.5|27958.5|27998.7|27958.7|28058.6|28018.6|27978.6|27938.6|128
1759734000000|2025-10-06 07:00:00|27995.7|27955.7|28003|27963|28022.8|27982.8|27982.9|27942.9|351
1759737600000|2025-10-06 08:00:00|27995.9|27955.9|28033.1|27993.1|28046|28006|27983.1|27943.1|383
1759741200000|2025-10-06 09:00:00|28036|27996|28107.4|28067.4|28127.3|28087.3|28023.1|27983.1|415
1759744800000|2025-10-06 10:00:00|28110.3|28070.3|28133.4|28093.4|28137.5|28097.5|28100.3|28060.3|406
1759748400000|2025-10-06 11:00:00|28130.5|28090.5|28133.6|28093.6|28163.5|28123.5|28097.6|28057.6|545
1759752000000|2025-10-06 12:00:00|28127.7|28087.7|28142.8|28102.8|28175.7|28135.7|28100.6|28060.6|369
1759755600000|2025-10-06 13:00:00|28123.8|28083.8|28098|28058|28175.9|28135.9|28061.8|28021.8|3933
1759759200000|2025-10-06 14:00:00|28108|28068|28108.1|28068.1|28163.9|28123.9|28043.9|28003.9|3056
1759762800000|2025-10-06 15:00:00|28111.1|28071.1|28084.2|28044.2|28138.2|28098.2|28038.2|27998.2|2981
1759766400000|2025-10-06 16:00:00|28074.2|28034.2|28054.3|28014.3|28094.3|28054.3|28017.2|27977.2|2031
1759770000000|2025-10-06 17:00:00|28051.4|28011.4|28048.6|28008.6|28094.4|28054.4|28038.6|27998.6|1908
1759773600000|2025-10-06 18:00:00|28051.5|28011.5|27987.5|27947.5|28054.5|28014.5|27980.4|27940.4|5377
1759795200000|2025-10-07 00:00:00|27958.4|27918.4|27938.5|27898.5|27971.4|27931.4|27901.3|27861.3|619
1759798800000|2025-10-07 01:00:00|27935.6|27895.6|27923.7|27883.7|27935.6|27895.6|27908.6|27868.6|66
1759802400000|2025-10-07 02:00:00|27921.6|27881.6|27928.8|27888.8|27938.8|27898.8|27921.6|27881.6|53
1759806000000|2025-10-07 03:00:00|27925.9|27885.9|27956|27916|27961.9|27921.9|27921.8|27881.8|85
1759809600000|2025-10-07 04:00:00|27959|27919|27956.2|27916.2|27959.1|27919.1|27956|27916|24
1759813200000|2025-10-07 05:00:00|27952.1|27912.1|27949.3|27909.3|27966.3|27926.3|27946.2|27906.2|68
1759816800000|2025-10-07 06:00:00|27946.3|27906.3|27932.4|27892.4|27956.4|27916.4|27926.3|27886.3|139
1759820400000|2025-10-07 07:00:00|27936.5|27896.5|27949.6|27909.6|27962.6|27922.6|27892.5|27852.5|400
1759824000000|2025-10-07 08:00:00|27942.6|27902.6|27976.8|27936.8|27979.7|27939.7|27936.6|27896.6|256
1759827600000|2025-10-07 09:00:00|27972.7|27932.7|27936.9|27896.9|27992.8|27952.8|27936.9|27896.9|283
1759831200000|2025-10-07 10:00:00|27934|27894|27947.1|27907.1|27975|27935|27919.9|27879.9|232
1759834800000|2025-10-07 11:00:00|27957.1|27917.1|27953.2|27913.2|27963.2|27923.2|27927.1|27887.1|418
1759838400000|2025-10-07 12:00:00|27950.2|27910.2|28010.3|27970.3|28017.3|27977.3|27915.3|27875.3|1526
1759842000000|2025-10-07 13:00:00|28017.5|27977.5|28051.6|28011.6|28171.6|28131.6|28011.5|27971.5|5423
1759845600000|2025-10-07 14:00:00|28041.6|28001.6|28101.7|28061.7|28220.7|28180.7|28041.6|28001.6|5783
1759849200000|2025-10-07 15:00:00|28105.8|28065.8|28077.8|28037.8|28141.8|28101.8|28037.8|27997.8|4111
1759852800000|2025-10-07 16:00:00|28067.8|28027.8|28074|28034|28104|28064|28023.8|27983.8|3542
1759856400000|2025-10-07 17:00:00|28078|28038|28004.1|27964.1|28078|28038|27984.1|27944.1|2936
1759860000000|2025-10-07 18:00:00|28010.1|27970.1|27958.2|27918.2|28014.2|27974.2|27944.2|27904.2|5119
1759881600000|2025-10-08 00:00:00|27930.1|27890.1|27875.2|27835.2|27935.1|27895.1|27875.2|27835.2|571
1759885200000|2025-10-08 01:00:00|27872.2|27832.2|27872.4|27832.4|27892.3|27852.3|27862.3|27822.3|308
1759888800000|2025-10-08 02:00:00|27875.4|27835.4|27862.5|27822.5|27875.5|27835.5|27855.5|27815.5|223
1759892400000|2025-10-08 03:00:00|27860.5|27820.5|27849.7|27809.7|27865.6|27825.6|27849.6|27809.6|90
1759896000000|2025-10-08 04:00:00|27845.7|27805.7|27859.8|27819.8|27872.8|27832.8|27839.7|27799.7|143
1759899600000|2025-10-08 05:00:00|27859.9|27819.9|27853|27813|27862.9|27822.9|27829.9|27789.9|257
1759903200000|2025-10-08 06:00:00|27858|27818|27850.1|27810.1|27858|27818|27830.1|27790.1|340
1759906800000|2025-10-08 07:00:00|27853.1|27813.1|27846.3|27806.3|27896.2|27856.2|27826.3|27786.3|703
1759910400000|2025-10-08 08:00:00|27843.3|27803.3|27806.5|27766.5|27856.4|27816.4|27796.5|27756.5|571
1759914000000|2025-10-08 09:00:00|27803.5|27763.5|27863.6|27823.6|27866.6|27826.6|27790.4|27750.4|658
1759917600000|2025-10-08 10:00:00|27860.6|27820.6|27914.7|27874.7|27914.7|27874.7|27840.6|27800.6|1474
1759921200000|2025-10-08 11:00:00|27904.7|27864.7|27980.9|27940.9|27990.9|27950.9|27884.7|27844.7|579
1759924800000|2025-10-08 12:00:00|27985.9|27945.9|27958|27918|27988.9|27948.9|27920.9|27880.9|641
1759928400000|2025-10-08 13:00:00|27938.1|27898.1|28042.1|28002.1|28075.2|28035.2|27915.1|27875.1|4748
1759932000000|2025-10-08 14:00:00|28035.2|27995.2|28045.3|28005.3|28173.1|28133.1|28025.3|27985.3|6836
1759935600000|2025-10-08 15:00:00|28042.3|28002.3|28075.5|28035.5|28139.4|28099.4|28009.3|27969.3|3263
1759939200000|2025-10-08 16:00:00|28079.4|28039.4|28139.5|28099.5|28163.5|28123.5|28009.4|27969.4|3292
1759942800000|2025-10-08 17:00:00|28136.5|28096.5|28115.8|28075.8|28159.6|28119.6|28105.7|28065.7|2893
1759946400000|2025-10-08 18:00:00|28119.7|28079.7|28073.7|28033.7|28119.7|28079.7|28053.7|28013.7|5682
1759968000000|2025-10-09 00:00:00|28097.5|28057.5|28126.6|28086.6|28144.5|28104.5|28084.5|28044.5|327
1759971600000|2025-10-09 01:00:00|28124.6|28084.6|28046.7|28006.7|28124.6|28084.6|28044.8|28004.8|537
1759975200000|2025-10-09 02:00:00|28044.8|28004.8|28036.9|27996.9|28046.7|28006.7|28008.8|27968.8|335
1759978800000|2025-10-09 03:00:00|28034.9|27994.9|28068.9|28028.9|28068.9|28028.9|28028.8|27988.8|96
1759982400000|2025-10-09 04:00:00|28069|28029|28069.1|28029.1|28089|28049|28059|28019|347
1759986000000|2025-10-09 05:00:00|28072.1|28032.1|28049.2|28009.2|28072.1|28032.1|28007.2|27967.2|177
1759989600000|2025-10-09 06:00:00|28052.3|28012.3|28059.4|28019.4|28077.3|28037.3|28049.2|28009.2|47
1759993200000|2025-10-09 07:00:00|28062.4|28022.4|28027.6|27987.6|28072.4|28032.4|28007.5|27967.5|246
1759996800000|2025-10-09 08:00:00|28019.5|27979.5|27977.7|27937.7|28037.6|27997.6|27975.8|27935.8|526
1760000400000|2025-10-09 09:00:00|27975.8|27935.8|27962.8|27922.8|27985.8|27945.8|27935.8|27895.8|794
1760004000000|2025-10-09 10:00:00|27959.8|27919.8|27986|27946|28011|27971|27955.9|27915.9|425
1760007600000|2025-10-09 11:00:00|27993|27953|28006.2|27966.2|28006.2|27966.2|27933.1|27893.1|1036
1760011200000|2025-10-09 12:00:00|28013.1|27973.1|28027.4|27987.4|28062.4|28022.4|27992.4|27952.4|888
1760014800000|2025-10-09 13:00:00|27997.5|27957.5|28052.6|28012.6|28052.6|28012.6|27898.7|27858.7|4837
1760018400000|2025-10-09 14:00:00|28055.7|28015.7|27999.7|27959.7|28122.7|28082.7|27999.7|27959.7|4478
1760022000000|2025-10-09 15:00:00|28002.7|27962.7|28039.8|27999.8|28052.9|28012.9|27929.7|27889.7|3747
1760025600000|2025-10-09 16:00:00|28042.9|28002.9|28005.3|27965.3|28069.1|28029.1|27972.2|27932.2|2982
1760029200000|2025-10-09 17:00:00|27999.2|27959.2|28013.2|27973.2|28076.2|28036.2|27959.2|27919.2|3458
1760032800000|2025-10-09 18:00:00|28023.2|27983.2|27949.4|27909.4|28026.3|27986.3|27939.4|27899.4|4965
1760054400000|2025-10-10 00:00:00|28018.3|27978.3|28020.4|27980.4|28046.5|28006.5|27943.3|27903.3|954
1760058000000|2025-10-10 01:00:00|28016.5|27976.5|28006.7|27966.7|28023.5|27983.5|27986.6|27946.6|111
1760061600000|2025-10-10 02:00:00|28008.6|27968.6|27966.9|27926.9|28008.6|27968.6|27960.7|27920.7|87
1760065200000|2025-10-10 03:00:00|27971.9|27931.9|28023.9|27983.9|28027|27987|27963.8|27923.8|226
1760068800000|2025-10-10 04:00:00|28017|27977|28034.1|27994.1|28057.1|28017.1|28003.9|27963.9|80
1760072400000|2025-10-10 05:00:00|28037.2|27997.2|28067.3|28027.3|28079.2|28039.2|28024.1|27984.1|63
1760076000000|2025-10-10 06:00:00|28064.2|28024.2|28067.5|28027.5|28087.4|28047.4|28032.3|27992.3|194
1760079600000|2025-10-10 07:00:00|28077.5|28037.5|27907.6|27867.6|28077.5|28037.5|27905.7|27865.7|384
1760083200000|2025-10-10 08:00:00|27897.6|27857.6|27880.9|27840.9|27927.6|27887.6|27855.8|27815.8|609
1760086800000|2025-10-10 09:00:00|27884|27844|27884.1|27844.1|27896|27856|27847.9|27807.9|907
1760090400000|2025-10-10 10:00:00|27881|27841|27871.2|27831.2|27894.2|27854.2|27864.1|27824.1|416
1760094000000|2025-10-10 11:00:00|27869.3|27829.3|27841.3|27801.3|27894.4|27854.4|27828.2|27788.2|1066
1760097600000|2025-10-10 12:00:00|27844.4|27804.4|27858.3|27818.3|27904.5|27864.5|27841.4|27801.4|1181
1760101200000|2025-10-10 13:00:00|27881.6|27841.6|27878.5|27838.5|27924.7|27884.7|27826.6|27786.6|3185
1760104800000|2025-10-10 14:00:00|27888.5|27848.5|27936.2|27896.2|28069.3|28029.3|27858.5|27818.5|6424
1760108400000|2025-10-10 15:00:00|27939.4|27899.4|27842.6|27802.6|27966.3|27926.3|27728.7|27688.7|9426
1760112000000|2025-10-10 16:00:00|27845.7|27805.7|27892.8|27852.8|27955.8|27915.8|27842.6|27802.6|3160
1760115600000|2025-10-10 17:00:00|27890.9|27850.9|27792.9|27752.9|27932.8|27892.8|27789.1|27749.1|2570
1760119200000|2025-10-10 18:00:00|27791|27751|27843|27803|27853|27813|27752.9|27712.9|5048
1760313600000|2025-10-13 00:00:00|27767.8|27727.8|27811.1|27771.1|27861.1|27821.1|27749.6|27709.6|622
1760317200000|2025-10-13 01:00:00|27807.9|27767.9|27821.3|27781.3|27858|27818|27794.8|27754.8|459
1760320800000|2025-10-13 02:00:00|27823.1|27783.1|27831.4|27791.4|27838.1|27798.1|27811.4|27771.4|58
1760324400000|2025-10-13 03:00:00|27828.2|27788.2|27803.4|27763.4|27831.4|27791.4|27801.6|27761.6|51
1760328000000|2025-10-13 04:00:00|27808.4|27768.4|27791.7|27751.7|27811.6|27771.6|27788.4|27748.4|41
1760331600000|2025-10-13 05:00:00|27788.5|27748.5|27788.7|27748.7|27801.9|27761.9|27781.7|27741.7|119
1760335200000|2025-10-13 06:00:00|27783.7|27743.7|27832|27792|27832|27792|27768.7|27728.7|183
1760338800000|2025-10-13 07:00:00|27828.8|27788.8|27852.2|27812.2|27852.2|27812.2|27795.6|27755.6|370
1760342400000|2025-10-13 08:00:00|27848.9|27808.9|27849.1|27809.1|27862.3|27822.3|27815.8|27775.8|402
1760346000000|2025-10-13 09:00:00|27845.9|27805.9|27842.5|27802.5|27852.3|27812.3|27822.4|27782.4|235
1760349600000|2025-10-13 10:00:00|27849.2|27809.2|27822.6|27782.6|27862.5|27822.5|27799.4|27759.4|254
1760353200000|2025-10-13 11:00:00|27819.4|27779.4|27772.8|27732.8|27832.6|27792.6|27762.7|27722.7|741
1760356800000|2025-10-13 12:00:00|27769.5|27729.5|27772.9|27732.9|27789.6|27749.6|27752.8|27712.8|559
1760360400000|2025-10-13 13:00:00|27759.8|27719.8|27759.5|27719.5|27803|27763|27699.5|27659.5|4059
1760364000000|2025-10-13 14:00:00|27753.1|27713.1|27726.7|27686.7|27793.2|27753.2|27683.1|27643.1|4364
1760367600000|2025-10-13 15:00:00|27730|27690|27646.6|27606.6|27743.2|27703.2|27646.6|27606.6|3346
1760371200000|2025-10-13 16:00:00|27643.4|27603.4|27673.5|27633.5|27680|27640|27629.8|27589.8|3018
1760374800000|2025-10-13 17:00:00|27693.5|27653.5|27693.7|27653.7|27747.1|27707.1|27683.5|27643.5|3937
1760378400000|2025-10-13 18:00:00|27697.2|27657.2|27734|27694|27747.2|27707.2|27663.7|27623.7|4106
1760400000000|2025-10-14 00:00:00|27723.1|27683.1|27751.7|27711.7|27774.9|27734.9|27714.8|27674.8|305
1760403600000|2025-10-14 01:00:00|27754.9|27714.9|27748.3|27708.3|27788.3|27748.3|27731.8|27691.8|182
1760407200000|2025-10-14 02:00:00|27750.1|27710.1|27785.2|27745.2|27802|27762|27721.9|27681.9|222
1760410800000|2025-10-14 03:00:00|27782|27742|27785.4|27745.4|27790.4|27750.4|27762|27722|53
1760414400000|2025-10-14 04:00:00|27782.1|27742.1|27762.3|27722.3|27792.2|27752.2|27752.2|27712.2|100
1760418000000|2025-10-14 05:00:00|27760.5|27720.5|27752.4|27712.4|27772.3|27732.3|27722.3|27682.3|270
1760421600000|2025-10-14 06:00:00|27747.4|27707.4|27785.8|27745.8|27792.5|27752.5|27745.7|27705.7|272
1760425200000|2025-10-14 07:00:00|27787.6|27747.6|27802.7|27762.7|27812.7|27772.7|27765.8|27725.8|415
1760428800000|2025-10-14 08:00:00|27806.2|27766.2|27809.6|27769.6|27872.7|27832.7|27804.6|27764.6|800
1760432400000|2025-10-14 09:00:00|27814.6|27774.6|27793|27753|27832.9|27792.9|27779.7|27739.7|412
1760436000000|2025-10-14 10:00:00|27789.7|27749.7|27813.1|27773.1|27833.1|27793.1|27753|27713|457
1760439600000|2025-10-14 11:00:00|27808.1|27768.1|27758.3|27718.3|27813.1|27773.1|27713.2|27673.2|794
1760443200000|2025-10-14 12:00:00|27763.3|27723.3|27723.4|27683.4|27763.3|27723.3|27713.3|27673.3|752
1760446800000|2025-10-14 13:00:00|27690.2|27650.2|27850.4|27810.4|27860.4|27820.4|27690.2|27650.2|5013
1760450400000|2025-10-14 14:00:00|27847|27807|27693.7|27653.7|27848.7|27808.7|27663.7|27623.7|5668
1760454000000|2025-10-14 15:00:00|27692|27652|27673.8|27633.8|27740.4|27700.4|27617|27577|4094
1760457600000|2025-10-14 16:00:00|27672.1|27632.1|27687.3|27647.3|27720.5|27680.5|27653.8|27613.8|1923
1760461200000|2025-10-14 17:00:00|27684|27644|27704.1|27664.1|27714.1|27674.1|27670.6|27630.6|2660
1760464800000|2025-10-14 18:00:00|27714.1|27674.1|27746|27706|27787.6|27747.6|27701|27661|3707
1760486400000|2025-10-15 00:00:00|27620.1|27580.1|27691.9|27651.9|27736.8|27696.8|27608.4|27568.4|877
1760490000000|2025-10-15 01:00:00|27695.2|27655.2|27680.4|27640.4|27745.2|27705.2|27650.3|27610.3|429
1760493600000|2025-10-15 02:00:00|27682.1|27642.1|27715.5|27675.5|27725.4|27685.4|27678.7|27638.7|255
1760497200000|2025-10-15 03:00:00|27712.2|27672.2|27722.3|27682.3|27732.3|27692.3|27702.3|27662.3|120
1760500800000|2025-10-15 04:00:00|27722.4|27682.4|27722.5|27682.5|27732.4|27692.4|27722.4|27682.4|30
1760504400000|2025-10-15 05:00:00|27712.5|27672.5|27725.9|27685.9|27742.6|27702.6|27710.8|27670.8|77
1760508000000|2025-10-15 06:00:00|27722.6|27682.6|27719.4|27679.4|27739.2|27699.2|27699.3|27659.3|178
1760511600000|2025-10-15 07:00:00|27729.4|27689.4|27772.9|27732.9|27779.5|27739.5|27712.8|27672.8|340
1760515200000|2025-10-15 08:00:00|27776.2|27736.2|27773|27733|27813|27773|27742.9|27702.9|898
1760518800000|2025-10-15 09:00:00|27759.7|27719.7|27743.2|27703.2|27773.1|27733.1|27719.7|27679.7|771
1760522400000|2025-10-15 10:00:00|27741.5|27701.5|27736.6|27696.6|27748.2|27708.2|27713.3|27673.3|293
1760526000000|2025-10-15 11:00:00|27733.3|27693.3|27706.7|27666.7|27793.3|27753.3|27701.7|27661.7|340
1760529600000|2025-10-15 12:00:00|27703.4|27663.4|27726.8|27686.8|27743.5|27703.5|27693.5|27653.5|688
1760533200000|2025-10-15 13:00:00|27710.3|27670.3|27823.7|27783.7|27873.7|27833.7|27696.9|27656.9|4290
1760536800000|2025-10-15 14:00:00|27822|27782|27867.2|27827.2|27913.8|27873.8|27790.4|27750.4|4940
1760540400000|2025-10-15 15:00:00|27870.5|27830.5|27917.3|27877.3|27977.3|27937.3|27857.2|27817.2|5331
1760544000000|2025-10-15 16:00:00|27907.3|27867.3|27907.5|27867.5|27954.1|27914.1|27867.3|27827.3|2419
1760547600000|2025-10-15 17:00:00|27897.5|27857.5|27857.6|27817.6|27947.5|27907.5|27857.6|27817.6|3518
1760551200000|2025-10-15 18:00:00|27847.6|27807.6|27861|27821|27887.6|27847.6|27827.6|27787.6|3757
1760572800000|2025-10-16 00:00:00|27846.7|27806.7|27821.8|27781.8|27861.7|27821.7|27811.8|27771.8|560
1760576400000|2025-10-16 01:00:00|27825.2|27785.2|27835.3|27795.3|27851.9|27811.9|27811.8|27771.8|132
1760580000000|2025-10-16 02:00:00|27838.6|27798.6|27862.1|27822.1|27887|27847|27835.3|27795.3|165
1760583600000|2025-10-16 03:00:00|27865.4|27825.4|27872.2|27832.2|27892.1|27852.1|27862.1|27822.1|58
1760587200000|2025-10-16 04:00:00|27880.6|27840.6|27862.4|27822.4|27885.6|27845.6|27855.7|27815.7|25
1760590800000|2025-10-16 05:00:00|27865.7|27825.7|27875.8|27835.8|27882.5|27842.5|27852.4|27812.4|136
1760594400000|2025-10-16 06:00:00|27872.5|27832.5|27902.6|27862.6|27922.6|27882.6|27870.8|27830.8|524
1760598000000|2025-10-16 07:00:00|27899.3|27859.3|27862.7|27822.7|27934.4|27894.4|27852.7|27812.7|534
1760601600000|2025-10-16 08:00:00|27861.1|27821.1|27892.9|27852.9|27902.9|27862.9|27856.1|27816.1|540
1760605200000|2025-10-16 09:00:00|27899.6|27859.6|27919.7|27879.7|27926.3|27886.3|27882.9|27842.9|334
1760608800000|2025-10-16 10:00:00|27916.4|27876.4|27921.5|27881.5|27949.7|27909.7|27909.7|27869.7|188
1760612400000|2025-10-16 11:00:00|27919.8|27879.8|27873.3|27833.3|27919.9|27879.9|27863.2|27823.2|763
1760616000000|2025-10-16 12:00:00|27876.6|27836.6|27833.4|27793.4|27893.3|27853.3|27813.3|27773.3|621
1760619600000|2025-10-16 13:00:00|27870.2|27830.2|27786.9|27746.9|27943.5|27903.5|27783.6|27743.6|4854
1760623200000|2025-10-16 14:00:00|27780.2|27740.2|27857.1|27817.1|27907|27867|27743.7|27703.7|6274
1760626800000|2025-10-16 15:00:00|27860.4|27820.4|27920.6|27880.6|27923.9|27883.9|27837.1|27797.1|3640
1760630400000|2025-10-16 16:00:00|27917.2|27877.2|27984|27944|27990.6|27950.6|27863.9|27823.9|3396
1760634000000|2025-10-16 17:00:00|27987.4|27947.4|27974|27934|27994|27954|27919|27879|3188
1760637600000|2025-10-16 18:00:00|27980.8|27940.8|28000.7|27960.7|28017.3|27977.3|27944.1|27904.1|5423
1760659200000|2025-10-17 00:00:00|27988|27948|28101.4|28061.4|28121.4|28081.4|27988|27948|1004
1760662800000|2025-10-17 01:00:00|28099.8|28059.8|28104.9|28064.9|28151.5|28111.5|28098.2|28058.2|1104
1760666400000|2025-10-17 02:00:00|28111.5|28071.5|28121.7|28081.7|28138.4|28098.4|28091.5|28051.5|251
1760670000000|2025-10-17 03:00:00|28125|28085|28131.8|28091.8|28135.1|28095.1|28098.5|28058.5|220
1760673600000|2025-10-17 04:00:00|28135.2|28095.2|28135.3|28095.3|28140.3|28100.3|28131.8|28091.8|121
1760677200000|2025-10-17 05:00:00|28150.3|28110.3|28147|28107|28158.7|28118.7|28141.9|28101.9|282
1760680800000|2025-10-17 06:00:00|28142|28102|28148.9|28108.9|28178.9|28138.9|28142|28102|592
1760684400000|2025-10-17 07:00:00|28145.5|28105.5|28162.3|28122.3|28168.9|28128.9|28122.2|28082.2|312
1760688000000|2025-10-17 08:00:00|28169|28129|28215.8|28175.8|28232.4|28192.4|28155.7|28115.7|540
1760691600000|2025-10-17 09:00:00|28219.2|28179.2|28239.3|28199.3|28249.2|28209.2|28215.8|28175.8|822
1760695200000|2025-10-17 10:00:00|28236.1|28196.1|28217.8|28177.8|28249.4|28209.4|28196.2|28156.2|695
1760698800000|2025-10-17 11:00:00|28216.2|28176.2|28246.3|28206.3|28266.3|28226.3|28157.8|28117.8|641
1760702400000|2025-10-17 12:00:00|28252.9|28212.9|28223|28183|28276.4|28236.4|28209.6|28169.6|1209
1760706000000|2025-10-17 13:00:00|28229.7|28189.7|28253|28213|28313.2|28273.2|28199.8|28159.8|6147
1760709600000|2025-10-17 14:00:00|28259.8|28219.8|28199.9|28159.9|28259.8|28219.8|28156.6|28116.6|4841
1760713200000|2025-10-17 15:00:00|28206.7|28166.7|28321.6|28281.6|28350|28310|28206.7|28166.7|6535
1760716800000|2025-10-17 16:00:00|28320|28280|28350.2|28310.2|28370.2|28330.2|28310.1|28270.1|3374
1760720400000|2025-10-17 17:00:00|28363.4|28323.4|28386.7|28346.7|28423.4|28383.4|28353.4|28313.4|6135
1760724000000|2025-10-17 18:00:00|28383.5|28343.5|28363.5|28323.5|28406.7|28366.7|28326.7|28286.7|4176
1760918400000|2025-10-20 00:00:00|28373|28333|28543.2|28503.2|28560.1|28520.1|28368|28328|1376
1760922000000|2025-10-20 01:00:00|28533.2|28493.2|28521.8|28481.8|28550.2|28510.2|28513.2|28473.2|148
1760925600000|2025-10-20 02:00:00|28518.3|28478.3|28593.4|28553.4|28623.4|28583.4|28513.3|28473.3|765
1760929200000|2025-10-20 03:00:00|28586.4|28546.4|28623.5|28583.5|28623.5|28583.5|28583.4|28543.4|220
1760932800000|2025-10-20 04:00:00|28613.5|28573.5|28603.6|28563.6|28613.6|28573.6|28603.6|28563.6|76
1760936400000|2025-10-20 05:00:00|28610.1|28570.1|28633.7|28593.7|28633.7|28593.7|28605.2|28565.2|79
1760940000000|2025-10-20 06:00:00|28643.7|28603.7|28666.8|28626.8|28673.8|28633.8|28613.7|28573.7|575
1760943600000|2025-10-20 07:00:00|28670.4|28630.4|28749.9|28709.9|28769.9|28729.9|28636.9|28596.9|1668
1760947200000|2025-10-20 08:00:00|28753.4|28713.4|28797.1|28757.1|28830|28790|28753.4|28713.4|1891
1760950800000|2025-10-20 09:00:00|28793.6|28753.6|28747.2|28707.2|28800.7|28760.7|28737.2|28697.2|812
1760954400000|2025-10-20 10:00:00|28743.7|28703.7|28814.3|28774.3|28844.3|28804.3|28727.2|28687.2|1106
1760958000000|2025-10-20 11:00:00|28804.3|28764.3|28748.5|28708.5|28804.3|28764.3|28737.9|28697.9|1517
1760961600000|2025-10-20 12:00:00|28741.5|28701.5|28748.6|28708.6|28780|28740|28728.6|28688.6|1619
1760965200000|2025-10-20 13:00:00|28788.7|28748.7|28658.8|28618.8|28821.7|28781.7|28635.8|28595.8|6512
1760968800000|2025-10-20 14:00:00|28662.3|28622.3|28620.1|28580.1|28735.9|28695.9|28593|28553|5979
1760972400000|2025-10-20 15:00:00|28616.5|28576.5|28609|28569|28663.1|28623.1|28579|28539|4636
1760976000000|2025-10-20 16:00:00|28612.6|28572.6|28719.2|28679.2|28755.6|28715.6|28589.1|28549.1|4617
1760979600000|2025-10-20 17:00:00|28716.2|28676.2|28779.3|28739.3|28796.4|28756.4|28716.2|28676.2|4378
1760983200000|2025-10-20 18:00:00|28776.4|28736.4|28749.3|28709.3|28786.4|28746.4|28749.3|28709.3|3902
1761004800000|2025-10-21 00:00:00|28768.6|28728.6|28836.6|28796.6|28853.1|28813.1|28751.5|28711.5|864
1761008400000|2025-10-21 01:00:00|28840.2|28800.2|28873.2|28833.2|28893.2|28853.2|28813.1|28773.1|410
1761012000000|2025-10-21 02:00:00|28871.7|28831.7|28863.3|28823.3|28921.8|28881.8|28863.3|28823.3|415
1761015600000|2025-10-21 03:00:00|28866.9|28826.9|28893.4|28853.4|28893.4|28853.4|28863.3|28823.3|244
1761019200000|2025-10-21 04:00:00|28893.5|28853.5|28883.6|28843.6|28893.5|28853.5|28873.5|28833.5|107
1761022800000|2025-10-21 05:00:00|28893.6|28853.6|28913.7|28873.7|28927.2|28887.2|28877.2|28837.2|406
1761026400000|2025-10-21 06:00:00|28917.2|28877.2|28937.4|28897.4|28953.7|28913.7|28913.7|28873.7|481
1761030000000|2025-10-21 07:00:00|28933.8|28893.8|28921|28881|28950.9|28910.9|28891|28851|480
1761033600000|2025-10-21 08:00:00|28921.1|28881.1|28951.2|28911.2|28964|28924|28901.1|28861.1|611
1761037200000|2025-10-21 09:00:00|28952.6|28912.6|28894.2|28854.2|28984.1|28944.1|28864.2|28824.2|1359
1761040800000|2025-10-21 10:00:00|28892.7|28852.7|28901.4|28861.4|28907.7|28867.7|28851.4|28811.4|1069
1761044400000|2025-10-21 11:00:00|28898.5|28858.5|28855.1|28815.1|28918.6|28878.6|28850|28810|1338
1761048000000|2025-10-21 12:00:00|28858.7|28818.7|28775.2|28735.2|28858.7|28818.7|28748.7|28708.7|2266
1761051600000|2025-10-21 13:00:00|28755.3|28715.3|28698.9|28658.9|28775.3|28735.3|28646|28606|4591
1761055200000|2025-10-21 14:00:00|28706.1|28666.1|28821.9|28781.9|28851.9|28811.9|28666.1|28626.1|7066
1761058800000|2025-10-21 15:00:00|28815.5|28775.5|28839.2|28799.2|28914.9|28874.9|28771.9|28731.9|5730
1761062400000|2025-10-21 16:00:00|28835.6|28795.6|28860.7|28820.7|28915|28875|28824.9|28784.9|6528
1761066000000|2025-10-21 17:00:00|28869.3|28829.3|28876.6|28836.6|28936.5|28896.5|28827.9|28787.9|7486
1761069600000|2025-10-21 18:00:00|28880.1|28840.1|28891.6|28851.6|28929.4|28889.4|28876.6|28836.6|6003
1761091200000|2025-10-22 00:00:00|28871.5|28831.5|28900.1|28860.1|28937.2|28897.2|28868.7|28828.7|953
1761094800000|2025-10-22 01:00:00|28903.7|28863.7|28900.2|28860.2|28920.2|28880.2|28870.2|28830.2|368
1761098400000|2025-10-22 02:00:00|28906.7|28866.7|28942.4|28902.4|28966|28926|28893.1|28853.1|396
1761102000000|2025-10-22 03:00:00|28938.8|28898.8|28932.5|28892.5|28958.8|28918.8|28928.9|28888.9|198
1761105600000|2025-10-22 04:00:00|28928.9|28888.9|28919|28879|28939|28899|28909|28869|87
1761109200000|2025-10-22 05:00:00|28922.6|28882.6|28879.1|28839.1|28922.6|28882.6|28879.1|28839.1|138
1761112800000|2025-10-22 06:00:00|28866.3|28826.3|28923.6|28883.6|28932.7|28892.7|28866.3|28826.3|326
1761116400000|2025-10-22 07:00:00|28926.4|28886.4|28943.7|28903.7|28953.7|28913.7|28896.4|28856.4|400
1761120000000|2025-10-22 08:00:00|28950.1|28910.1|28933.8|28893.8|28973.7|28933.7|28916.6|28876.6|597
1761123600000|2025-10-22 09:00:00|28930.2|28890.2|28837.5|28797.5|28943.8|28903.8|28781|28741|1184
1761127200000|2025-10-22 10:00:00|28833.9|28793.9|28827.6|28787.6|28867.5|28827.5|28802.6|28762.6|507
1761130800000|2025-10-22 11:00:00|28821.2|28781.2|28887.7|28847.7|28897.7|28857.7|28801.2|28761.2|1774
1761134400000|2025-10-22 12:00:00|28884.1|28844.1|28851.9|28811.9|28914.1|28874.1|28836.9|28796.9|1085
1761138000000|2025-10-22 13:00:00|28850.6|28810.6|28837.1|28797.1|28895.6|28855.6|28800.6|28760.6|4224
1761141600000|2025-10-22 14:00:00|28834.3|28794.3|29013.5|28973.5|29017.2|28977.2|28834.3|28794.3|9479
1761145200000|2025-10-22 15:00:00|29009.9|28969.9|29128.4|29088.4|29145.6|29105.6|28999.9|28959.9|8971
1761148800000|2025-10-22 16:00:00|29132|29092|29201.2|29161.2|29211.2|29171.2|28965.6|28925.6|9612
1761152400000|2025-10-22 17:00:00|29197.6|29157.6|29134.1|29094.1|29197.6|29157.6|29031.3|28991.3|7132
1761156000000|2025-10-22 18:00:00|29130.5|29090.5|29159.6|29119.6|29206.9|29166.9|29110.5|29070.5|7465
1761177600000|2025-10-23 00:00:00|29180|29140|29167.3|29127.3|29252.3|29212.3|29121|29081|1160
1761181200000|2025-10-23 01:00:00|29157.3|29117.3|29207.4|29167.4|29213.8|29173.8|29147.4|29107.4|581
1761184800000|2025-10-23 02:00:00|29203.8|29163.8|29207.5|29167.5|29217.5|29177.5|29177.5|29137.5|179
1761188400000|2025-10-23 03:00:00|29210.2|29170.2|29200.3|29160.3|29237.5|29197.5|29198.9|29158.9|140
1761192000000|2025-10-23 04:00:00|29203.9|29163.9|29194|29154|29210.3|29170.3|29190.4|29150.4|42
1761195600000|2025-10-23 05:00:00|29190.4|29150.4|29190.4|29150.4|29200.4|29160.4|29180.4|29140.4|63
1761199200000|2025-10-23 06:00:00|29194.1|29154.1|29204.1|29164.1|29240.5|29200.5|29190.4|29150.4|934
1761202800000|2025-10-23 07:00:00|29194.1|29154.1|29180.6|29140.6|29197.8|29157.8|29164.2|29124.2|289
1761206400000|2025-10-23 08:00:00|29174.2|29134.2|29174.3|29134.3|29197.9|29157.9|29170.6|29130.6|338
1761210000000|2025-10-23 09:00:00|29170.6|29130.6|29085.3|29045.3|29170.7|29130.7|29045.2|29005.2|1478
1761213600000|2025-10-23 10:00:00|29088.9|29048.9|29109|29069|29122.7|29082.7|29045.3|29005.3|664
1761217200000|2025-10-23 11:00:00|29104|29064|29126.4|29086.4|29152.7|29112.7|29082.7|29042.7|698
1761220800000|2025-10-23 12:00:00|29131.4|29091.4|29100.5|29060.5|29147.8|29107.8|29092.8|29052.8|1819
1761224400000|2025-10-23 13:00:00|29115.6|29075.6|29130.2|29090.2|29171.9|29131.9|29064.8|29024.8|6180
1761228000000|2025-10-23 14:00:00|29128.8|29088.8|29157.6|29117.6|29170.3|29130.3|29044.8|29004.8|6622
1761231600000|2025-10-23 15:00:00|29153.9|29113.9|29230.4|29190.4|29230.4|29190.4|29096.2|29056.2|6380
1761235200000|2025-10-23 16:00:00|29240.4|29200.4|29293.1|29253.1|29312.1|29272.1|29205.8|29165.8|5456
1761238800000|2025-10-23 17:00:00|29275.8|29235.8|29361.3|29321.3|29361.3|29321.3|29265.8|29225.8|7244
1761242400000|2025-10-23 18:00:00|29359.9|29319.9|29366.3|29326.3|29394|29354|29321.3|29281.3|5466
1761264000000|2025-10-24 00:00:00|29388|29348|29449.7|29409.7|29507|29467|29375.7|29335.7|1446
1761267600000|2025-10-24 01:00:00|29453.4|29413.4|29503.8|29463.8|29512.4|29472.4|29429.8|29389.8|657
1761271200000|2025-10-24 02:00:00|29502.5|29462.5|29492.5|29452.5|29503.8|29463.8|29462.5|29422.5|279
1761274800000|2025-10-24 03:00:00|29488.8|29448.8|29528.9|29488.9|29555.2|29515.2|29473.9|29433.9|1047
1761278400000|2025-10-24 04:00:00|29532.6|29492.6|29512.6|29472.6|29533.9|29493.9|29512.6|29472.6|127
1761282000000|2025-10-24 05:00:00|29509|29469|29456.4|29416.4|29522.6|29482.6|29452.7|29412.7|258
1761285600000|2025-10-24 06:00:00|29460|29420|29462.7|29422.7|29472.7|29432.7|29452.7|29412.7|183
1761289200000|2025-10-24 07:00:00|29469.1|29429.1|29510.2|29470.2|29530.2|29490.2|29452.7|29412.7|690
1761292800000|2025-10-24 08:00:00|29506.5|29466.5|29421.3|29381.3|29510.2|29470.2|29401.2|29361.2|561
1761296400000|2025-10-24 09:00:00|29424.9|29384.9|29392.4|29352.4|29427.6|29387.6|29342.3|29302.3|915
1761300000000|2025-10-24 10:00:00|29395|29355|29407.7|29367.7|29455.1|29415.1|29392.4|29352.4|357
1761303600000|2025-10-24 11:00:00|29397.7|29357.7|29449.9|29409.9|29449.9|29409.9|29365.1|29325.1|704
1761307200000|2025-10-24 12:00:00|29446.2|29406.2|29438.9|29398.9|29469.9|29429.9|29416.2|29376.2|895
1761310800000|2025-10-24 13:00:00|29465.2|29425.2|29552.7|29512.7|29595.3|29555.3|29415.2|29375.2|5750
1761314400000|2025-10-24 14:00:00|29562.7|29522.7|29598.6|29558.6|29638.8|29598.8|29511.2|29471.2|7445
1761318000000|2025-10-24 15:00:00|29602.3|29562.3|29528.7|29488.7|29602.3|29562.3|29492.3|29452.3|6377
1761321600000|2025-10-24 16:00:00|29525|29485|29547.2|29507.2|29602.4|29562.4|29507.2|29467.2|4740
1761325200000|2025-10-24 17:00:00|29544.6|29504.6|29599.9|29559.9|29599.9|29559.9|29517.2|29477.2|4406
1761328800000|2025-10-24 18:00:00|29589.9|29549.9|29582.6|29542.6|29627.3|29587.3|29579.9|29539.9|4944